RTAI
Rareview Tax Advantaged Income ETF
stockBATSETF
Market OpenOct 5, 2026 11:08:23 AM EDT
18.52USD-1.948%(-0.37)1,156
18.49Bid18.53Ask0.04SpreadRTAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.64 | 18.64 | 18.52 | 18.52 | -1.948% | 1,156 | 0.000% |
| 2026-10-02 | 18.89 | 18.89 | 18.89 | 18.89 | +0.174% | 19 | -1.948% |
| 2026-10-01 | 18.77 | 18.86 | 18.77 | 18.86 | -0.363% | 292 | -1.778% |
| 2026-09-30 | 18.92 | 18.92 | 18.92 | 18.92 | +1.235% | 18 | -2.134% |
| 2026-09-29 | 18.69 | 18.69 | 18.69 | 18.69 | -0.227% | 15 | -0.925% |
| 2026-09-28 | 18.69 | 18.74 | 18.69 | 18.74 | -1.742% | 215 | -1.151% |
| 2026-09-25 | 19.07 | 19.07 | 19.07 | 19.07 | -0.298% | 266 | -2.873% |
| 2026-09-24 | 19.07 | 19.12 | 19.07 | 19.12 | -0.899% | 419 | -3.162% |
| 2026-09-23 | 19.30 | 19.30 | 19.30 | 19.30 | -1.908% | 16 | -4.032% |
| 2026-09-22 | 19.67 | 19.67 | 19.67 | 19.67 | +0.164% | 15 | -5.863% |
| 2026-09-21 | 19.65 | 19.65 | 19.64 | 19.64 | -0.005% | 124 | -5.708% |
| 2026-09-18 | 19.65 | 19.65 | 19.64 | 19.64 | -1.087% | 136 | -5.713% |
| 2026-09-17 | 19.86 | 19.86 | 19.86 | 19.86 | +1.042% | 10 | -6.738% |
| 2026-09-16 | 19.65 | 19.65 | 19.65 | 19.65 | +0.170% | 10 | -5.766% |
| 2026-09-15 | 19.63 | 19.63 | 19.62 | 19.62 | -1.555% | 1,130 | -5.607% |
| 2026-09-14 | 19.93 | 19.93 | 19.93 | 19.93 | -0.593% | 15 | -7.075% |
| 2026-09-11 | 20.01 | 20.05 | 20.01 | 20.05 | +0.159% | 3,611 | -7.626% |
| 2026-09-10 | 20.02 | 20.02 | 20.02 | 20.02 | -0.955% | 10 | -7.479% |
| 2026-09-09 | 20.21 | 20.21 | 20.21 | 20.21 | -1.063% | 6,260 | -8.363% |
| 2026-09-08 | 20.45 | 20.45 | 20.43 | 20.43 | -0.209% | 355 | -9.337% |
| 2026-09-04 | 20.47 | 20.47 | 20.47 | 20.47 | -0.039% | 19 | -9.526% |
| 2026-09-03 | 20.58 | 20.58 | 20.48 | 20.48 | -0.302% | 577 | -9.561% |
| 2026-09-02 | 20.54 | 20.54 | 20.54 | 20.54 | -0.898% | 311 | -9.834% |
| 2026-09-01 | 20.80 | 20.80 | 20.73 | 20.73 | -0.742% | 612 | -10.644% |
| 2026-08-31 | 20.88 | 20.88 | 20.88 | 20.88 | -0.063% | 23 | -11.308% |
| 2026-08-28 | 20.89 | 20.89 | 20.89 | 20.89 | -0.352% | 53 | -11.364% |
| 2026-08-27 | 20.97 | 20.97 | 20.97 | 20.97 | -0.019% | 190 | -11.676% |
| 2026-08-26 | 20.97 | 20.97 | 20.97 | 20.97 | +0.031% | 10 | -11.692% |
| 2026-08-25 | 20.97 | 20.97 | 20.97 | 20.97 | +0.418% | 10 | -11.665% |
| 2026-08-24 | 20.88 | 20.88 | 20.88 | 20.88 | -0.103% | 13 | -11.296% |
| 2026-08-21 | 20.93 | 20.93 | 20.90 | 20.90 | -0.238% | 515 | -11.388% |
| 2026-08-20 | 20.95 | 20.95 | 20.95 | 20.95 | -0.624% | 10 | -11.598% |
| 2026-08-19 | 21.09 | 21.10 | 21.08 | 21.08 | +0.355% | 510 | -12.150% |
| 2026-08-18 | 21.01 | 21.01 | 21.01 | 21.01 | -0.478% | 10 | -11.838% |
| 2026-08-17 | 21.11 | 21.11 | 21.11 | 21.11 | -0.504% | 11 | -12.260% |
| 2026-08-14 | 21.21 | 21.21 | 21.21 | 21.21 | +0.226% | 10 | -12.702% |
| 2026-08-13 | 21.11 | 21.17 | 21.11 | 21.17 | +0.642% | 419 | -12.505% |
| 2026-08-12 | 21.03 | 21.03 | 21.03 | 21.03 | -0.027% | 12 | -11.944% |
| 2026-08-11 | 21.04 | 21.04 | 21.04 | 21.04 | +0.045% | 11 | -11.968% |
| 2026-08-10 | 21.03 | 21.03 | 21.03 | 21.03 | -0.235% | 13 | -11.928% |
| 2026-08-07 | 21.08 | 21.08 | 21.08 | 21.08 | +0.623% | 10 | -12.135% |
| 2026-08-06 | 20.95 | 20.95 | 20.95 | 20.95 | +0.052% | 29 | -11.588% |
| 2026-08-05 | 20.94 | 20.95 | 20.94 | 20.94 | -0.105% | 1,973 | -11.542% |
| 2026-08-04 | 20.96 | 20.96 | 20.96 | 20.96 | +0.180% | 10 | -11.634% |
| 2026-08-03 | 20.91 | 20.92 | 20.91 | 20.92 | +0.038% | 418 | -11.475% |
| 2026-07-31 | 20.88 | 20.91 | 20.88 | 20.91 | -0.391% | 219 | -11.442% |
| 2026-07-30 | 20.99 | 20.99 | 20.99 | 20.99 | -0.241% | 99 | -11.788% |
| 2026-07-29 | 21.05 | 21.05 | 21.05 | 21.05 | +0.079% | 10 | -12.001% |
| 2026-07-28 | 21.03 | 21.03 | 21.03 | 21.03 | +0.252% | 15 | -11.931% |
| 2026-07-27 | 20.98 | 20.98 | 20.98 | 20.98 | +0.134% | 10 | -11.709% |
| 2026-07-24 | 20.97 | 20.97 | 20.95 | 20.95 | -0.296% | 1,044 | -11.591% |
| 2026-07-23 | 21.01 | 21.01 | 21.01 | 21.01 | -0.936% | 11 | -11.852% |
| 2026-07-22 | 21.24 | 21.24 | 21.21 | 21.21 | -0.441% | 462 | -12.677% |
| 2026-07-21 | 21.30 | 21.30 | 21.30 | 21.30 | -0.665% | 20 | -13.062% |
| 2026-07-20 | 21.45 | 21.45 | 21.45 | 21.45 | -0.061% | 12 | -13.640% |
| 2026-07-17 | 21.46 | 21.46 | 21.46 | 21.46 | -0.385% | 10 | -13.693% |
| 2026-07-16 | 21.54 | 21.54 | 21.54 | 21.54 | -0.128% | 10 | -14.025% |
| 2026-07-15 | 21.57 | 21.57 | 21.57 | 21.57 | -0.030% | 10 | -14.136% |
| 2026-07-14 | 21.58 | 21.58 | 21.58 | 21.58 | +0.473% | 10 | -14.161% |
| 2026-07-13 | 21.47 | 21.47 | 21.47 | 21.47 | +0.133% | 61 | -13.755% |
| 2026-07-10 | 21.45 | 21.45 | 21.45 | 21.45 | -0.234% | 93 | -13.640% |
| 2026-07-09 | 21.52 | 21.52 | 21.50 | 21.50 | +0.423% | 443 | -13.842% |
| 2026-07-08 | 21.40 | 21.40 | 21.39 | 21.40 | -0.237% | 438 | -13.477% |
| 2026-07-07 | 21.46 | 21.46 | 21.46 | 21.46 | -0.940% | 90 | -13.683% |
| 2026-07-06 | 21.61 | 21.66 | 21.61 | 21.66 | +0.026% | 769 | -14.494% |
| 2026-07-02 | 21.74 | 21.74 | 21.65 | 21.65 | -0.499% | 815 | -14.471% |
| 2026-07-01 | 21.76 | 21.76 | 21.76 | 21.76 | +0.032% | 5 | -14.898% |
| 2026-06-30 | 21.76 | 21.76 | 21.76 | 21.76 | +0.035% | 164 | -14.871% |
| 2026-06-29 | 21.68 | 21.75 | 21.68 | 21.75 | +0.686% | 259 | -14.841% |
| 2026-06-26 | 21.58 | 21.60 | 21.55 | 21.60 | +0.334% | 19,287 | -14.257% |
| 2026-06-25 | 21.53 | 21.53 | 21.53 | 21.53 | +0.017% | 218 | -13.971% |
| 2026-06-24 | 21.52 | 21.52 | 21.52 | 21.52 | -0.028% | 8 | -13.956% |
| 2026-06-23 | 21.53 | 21.53 | 21.53 | 21.53 | +0.348% | 605 | -13.980% |
| 2026-06-22 | 21.43 | 21.46 | 21.43 | 21.46 | -0.024% | 454 | -13.681% |
| 2026-06-18 | 21.47 | 21.49 | 21.46 | 21.46 | +0.390% | 1,560 | -13.702% |
| 2026-06-17 | 21.38 | 21.38 | 21.38 | 21.38 | -0.158% | 47 | -13.366% |
| 2026-06-16 | 21.42 | 21.42 | 21.41 | 21.41 | +0.012% | 504 | -13.502% |
| 2026-06-15 | 21.41 | 21.41 | 21.41 | 21.41 | +0.268% | 12 | -13.492% |
| 2026-06-12 | 21.35 | 21.35 | 21.35 | 21.35 | -0.310% | 5 | -13.260% |
| 2026-06-11 | 21.42 | 21.42 | 21.42 | 21.42 | +0.441% | 15 | -13.529% |
| 2026-06-10 | 21.36 | 21.36 | 21.32 | 21.32 | +0.365% | 313 | -13.147% |
| 2026-06-09 | 21.10 | 21.25 | 21.10 | 21.25 | +0.923% | 3,611 | -12.831% |
| 2026-06-08 | 21.05 | 21.05 | 21.05 | 21.05 | -0.232% | 14 | -12.026% |
| 2026-06-05 | 21.16 | 21.16 | 21.10 | 21.10 | -0.775% | 362 | -12.230% |
| 2026-06-04 | 21.26 | 21.27 | 21.24 | 21.27 | +0.169% | 997 | -12.911% |
| 2026-06-03 | 21.23 | 21.31 | 21.23 | 21.23 | -0.331% | 2,236 | -12.763% |
| 2026-06-02 | 21.27 | 21.30 | 21.27 | 21.30 | -0.252% | 929 | -13.052% |
| 2026-06-01 | 21.33 | 21.37 | 21.33 | 21.35 | -0.282% | 1,874 | -13.271% |
| 2026-05-29 | 21.40 | 21.41 | 21.37 | 21.41 | +0.207% | 462 | -13.516% |
| 2026-05-28 | 21.35 | 21.37 | 21.35 | 21.37 | +0.141% | 1,604 | -13.336% |
| 2026-05-27 | 21.23 | 21.36 | 21.23 | 21.34 | +0.863% | 3,541 | -13.215% |
| 2026-05-26 | 21.08 | 21.16 | 21.08 | 21.16 | +1.038% | 1,992 | -12.466% |
| 2026-05-22 | 20.94 | 20.94 | 20.94 | 20.94 | +0.175% | 137 | -11.557% |
| 2026-05-21 | 20.90 | 20.90 | 20.90 | 20.90 | -0.159% | 29 | -11.402% |
| 2026-05-20 | 20.94 | 20.94 | 20.94 | 20.94 | +0.838% | 4 | -11.542% |
| 2026-05-19 | 20.80 | 20.80 | 20.76 | 20.76 | -0.432% | 3,974 | -10.802% |
| 2026-05-18 | 21.57 | 21.57 | 20.85 | 20.85 | -0.955% | 1,280 | -11.187% |
| 2026-05-15 | 21.08 | 21.09 | 21.05 | 21.05 | -0.894% | 4,608 | -12.035% |
| 2026-05-14 | 21.24 | 21.24 | 21.24 | 21.24 | +0.065% | 105 | -12.822% |
| 2026-05-13 | 21.23 | 21.23 | 21.23 | 21.23 | -0.513% | 974 | -12.765% |
| 2026-05-12 | 21.33 | 21.34 | 21.33 | 21.34 | -0.336% | 104 | -13.213% |
| 2026-05-11 | 21.43 | 21.43 | 21.41 | 21.41 | -0.125% | 242 | -13.504% |
| 2026-05-08 | 21.43 | 21.44 | 21.43 | 21.44 | +0.106% | 660 | -13.613% |
| 2026-05-07 | 21.42 | 21.42 | 21.42 | 21.42 | +0.213% | 258 | -13.521% |
| 2026-05-06 | 21.11 | 21.37 | 21.11 | 21.37 | +0.439% | 1,690 | -13.336% |
| 2026-05-05 | 21.06 | 21.28 | 21.06 | 21.28 | +1.447% | 2,144 | -12.956% |
| 2026-05-04 | 21.07 | 21.07 | 20.97 | 20.97 | -1.256% | 7,604 | -11.697% |
| 2026-05-01 | 21.20 | 21.24 | 21.20 | 21.24 | -0.033% | 659 | -12.806% |
| 2026-04-30 | 21.18 | 21.25 | 21.18 | 21.25 | +0.360% | 12,512 | -12.835% |
| 2026-04-29 | 21.19 | 21.19 | 21.17 | 21.17 | -0.518% | 4,053 | -12.521% |
| 2026-04-28 | 21.29 | 21.29 | 21.28 | 21.28 | -0.229% | 487 | -12.974% |
| 2026-04-27 | 21.33 | 21.33 | 21.33 | 21.33 | +0.100% | 109 | -13.174% |
| 2026-04-24 | 21.27 | 21.31 | 21.27 | 21.31 | -0.099% | 109 | -13.087% |
| 2026-04-23 | 21.35 | 21.35 | 21.31 | 21.33 | -0.269% | 1,604 | -13.173% |
| 2026-04-22 | 21.36 | 21.39 | 21.36 | 21.39 | -0.165% | 105 | -13.407% |
| 2026-04-21 | 21.42 | 21.42 | 21.42 | 21.42 | -0.174% | 741 | -13.550% |
| 2026-04-20 | 21.04 | 21.46 | 21.04 | 21.46 | -0.047% | 1,613 | -13.700% |
| 2026-04-17 | 21.44 | 21.47 | 21.44 | 21.47 | +0.421% | 218 | -13.740% |
| 2026-04-16 | 21.38 | 21.40 | 21.38 | 21.38 | +0.231% | 4,733 | -13.377% |
| 2026-04-15 | 21.30 | 21.33 | 21.30 | 21.33 | -0.140% | 425 | -13.177% |
| 2026-04-14 | 21.33 | 21.39 | 21.33 | 21.36 | +0.136% | 1,459 | -13.299% |
| 2026-04-13 | 21.33 | 21.33 | 21.33 | 21.33 | +0.313% | 15 | -13.180% |
| 2026-04-10 | 21.26 | 21.27 | 21.26 | 21.27 | -0.088% | 207 | -12.909% |
| 2026-04-09 | 21.25 | 21.28 | 21.25 | 21.28 | +0.542% | 14,405 | -12.985% |
| 2026-04-08 | 21.17 | 21.17 | 21.17 | 21.17 | +2.064% | 91 | -12.514% |
| 2026-04-07 | 20.58 | 20.74 | 20.57 | 20.74 | +0.927% | 1,210 | -10.709% |
| 2026-04-06 | 20.63 | 20.63 | 20.55 | 20.55 | -0.534% | 772 | -9.881% |
| 2026-04-02 | 20.71 | 20.71 | 20.60 | 20.66 | -0.712% | 4,349 | -10.363% |
| 2026-04-01 | 20.81 | 20.81 | 20.81 | 20.81 | +0.334% | 52 | -11.000% |
| 2026-03-31 | 20.74 | 20.74 | 20.74 | 20.74 | +1.758% | 51 | -10.704% |
| 2026-03-30 | 20.38 | 20.38 | 20.38 | 20.38 | -0.178% | 90 | -9.134% |
| 2026-03-27 | 20.42 | 20.42 | 20.42 | 20.42 | -0.742% | 86 | -9.296% |
| 2026-03-26 | 20.57 | 20.57 | 20.57 | 20.57 | -0.772% | 10 | -9.969% |
| 2026-03-25 | 20.73 | 20.73 | 20.73 | 20.73 | +0.629% | 7 | -10.663% |
| 2026-03-24 | 20.60 | 20.60 | 20.60 | 20.60 | -1.219% | 38 | -10.102% |
| 2026-03-23 | 20.86 | 20.86 | 20.86 | 20.86 | +0.048% | 5 | -11.198% |
| 2026-03-20 | 20.85 | 20.85 | 20.85 | 20.85 | -1.329% | 4 | -11.155% |
| 2026-03-19 | 21.13 | 21.13 | 21.13 | 21.13 | -0.207% | 97 | -12.336% |
| 2026-03-18 | 21.17 | 21.17 | 21.17 | 21.17 | -0.154% | 206 | -12.518% |
| 2026-03-17 | 21.21 | 21.21 | 21.20 | 21.20 | -0.047% | 216 | -12.653% |
| 2026-03-16 | 21.21 | 21.21 | 21.21 | 21.21 | -0.011% | 34 | -12.693% |
| 2026-03-13 | 21.21 | 21.21 | 21.21 | 21.21 | +0.023% | 21 | -12.703% |
| 2026-03-12 | 21.21 | 21.21 | 21.21 | 21.21 | -0.487% | 6 | -12.683% |
| 2026-03-11 | 21.29 | 21.31 | 21.29 | 21.31 | -0.313% | 1,013 | -13.108% |
| 2026-03-10 | 21.38 | 21.38 | 21.38 | 21.38 | +0.245% | 11 | -13.381% |
| 2026-03-09 | 21.34 | 21.34 | 21.31 | 21.33 | -0.445% | 3,458 | -13.168% |
| 2026-03-06 | 21.42 | 21.42 | 21.42 | 21.42 | -0.315% | 9 | -13.555% |
| 2026-03-05 | 21.98 | 21.98 | 21.49 | 21.49 | -0.455% | 2,023 | -13.828% |
| 2026-03-04 | 21.61 | 21.63 | 21.59 | 21.59 | -0.165% | 1,133 | -14.220% |
| 2026-03-03 | 21.63 | 21.63 | 21.63 | 21.63 | -0.848% | 165 | -14.361% |
| 2026-03-02 | 21.81 | 21.81 | 21.81 | 21.81 | +0.160% | 7 | -15.087% |
| 2026-02-27 | 21.72 | 21.79 | 21.72 | 21.78 | +0.172% | 1,535 | -14.951% |
| 2026-02-26 | 21.74 | 21.74 | 21.74 | 21.74 | +0.038% | 5 | -14.805% |
| 2026-02-25 | 22.18 | 22.18 | 21.73 | 21.73 | -0.004% | 1,650 | -14.773% |
| 2026-02-24 | 21.71 | 21.73 | 21.71 | 21.73 | +0.189% | 1,004 | -14.777% |
| 2026-02-23 | 21.71 | 21.71 | 21.68 | 21.69 | +0.060% | 2,754 | -14.616% |
| 2026-02-20 | 21.68 | 21.68 | 21.68 | 21.68 | +0.027% | 6 | -14.564% |
| 2026-02-19 | 21.64 | 21.67 | 21.63 | 21.67 | +0.002% | 753 | -14.541% |
| 2026-02-18 | 21.70 | 21.70 | 21.67 | 21.67 | +0.115% | 1,858 | -14.539% |
| 2026-02-17 | 21.65 | 21.65 | 21.65 | 21.65 | +0.044% | 15 | -14.440% |
| 2026-02-13 | 21.64 | 21.64 | 21.64 | 21.64 | +0.194% | 14 | -14.403% |
| 2026-02-12 | 21.59 | 21.59 | 21.59 | 21.59 | -0.142% | 17 | -14.237% |
| 2026-02-11 | 21.65 | 21.65 | 21.59 | 21.62 | -0.324% | 878 | -14.358% |
| 2026-02-10 | 21.70 | 21.70 | 21.70 | 21.70 | +0.122% | 3 | -14.636% |
| 2026-02-09 | 21.67 | 21.67 | 21.67 | 21.67 | +0.272% | 5 | -14.531% |
| 2026-02-06 | 21.58 | 21.61 | 21.54 | 21.61 | +0.141% | 46,163 | -14.299% |
| 2026-02-05 | 21.92 | 21.92 | 21.58 | 21.58 | -0.141% | 113 | -14.178% |
| 2026-02-04 | 21.61 | 21.61 | 21.61 | 21.61 | -0.005% | 1,332 | -14.299% |
| 2026-02-03 | 21.61 | 21.61 | 21.61 | 21.61 | -0.235% | 51 | -14.303% |
| 2026-02-02 | 21.66 | 21.66 | 21.66 | 21.66 | +0.018% | 173 | -14.504% |
| 2026-01-30 | 21.66 | 21.66 | 21.66 | 21.66 | +0.284% | 17 | -14.488% |
| 2026-01-29 | 21.60 | 21.60 | 21.60 | 21.60 | +0.169% | 36 | -14.245% |
| 2026-01-28 | 21.41 | 21.57 | 21.41 | 21.56 | +0.676% | 7,175 | -14.100% |
| 2026-01-27 | 21.33 | 21.42 | 21.33 | 21.42 | +0.521% | 862 | -13.519% |
| 2026-01-26 | 21.30 | 21.30 | 21.30 | 21.30 | -0.262% | 118 | -13.069% |
| 2026-01-23 | 21.36 | 21.36 | 21.36 | 21.36 | -0.119% | 34 | -13.297% |
| 2026-01-22 | 21.38 | 21.39 | 21.36 | 21.39 | -0.261% | 1,306 | -13.400% |
| 2026-01-21 | 21.41 | 21.44 | 21.41 | 21.44 | -0.332% | 4,041 | -13.626% |
| 2026-01-20 | 21.51 | 21.51 | 21.51 | 21.51 | -0.471% | 94 | -13.913% |
| 2026-01-16 | 21.56 | 21.61 | 21.56 | 21.61 | +0.041% | 104 | -14.318% |
| 2026-01-15 | 21.61 | 21.61 | 21.61 | 21.61 | +0.185% | 335 | -14.282% |
| 2026-01-14 | 21.52 | 21.57 | 21.52 | 21.57 | +0.417% | 3,453 | -14.124% |
| 2026-01-13 | 21.48 | 21.49 | 21.48 | 21.48 | +0.248% | 229 | -13.766% |
| 2026-01-12 | 21.44 | 21.44 | 21.42 | 21.42 | +0.097% | 328 | -13.552% |
| 2026-01-09 | 21.40 | 21.40 | 21.40 | 21.40 | +0.433% | 57 | -13.468% |
| 2026-01-08 | 21.31 | 21.31 | 21.31 | 21.31 | +0.041% | 7 | -13.093% |
| 2026-01-07 | 21.62 | 21.62 | 21.30 | 21.30 | +0.523% | 114 | -13.058% |
| 2026-01-06 | 21.21 | 21.21 | 21.19 | 21.19 | +0.335% | 503 | -12.603% |
| 2026-01-05 | 21.16 | 21.16 | 21.12 | 21.12 | -0.743% | 518 | -12.311% |
| 2026-01-02 | 20.78 | 21.28 | 20.78 | 21.28 | +0.227% | 891 | -12.962% |
| 2025-12-31 | 21.23 | 21.23 | 21.23 | 21.23 | -0.051% | 69 | -12.765% |
| 2025-12-30 | 21.24 | 21.24 | 21.24 | 21.24 | +0.535% | 244 | -12.809% |
| 2025-12-29 | 21.05 | 21.13 | 21.05 | 21.13 | +0.277% | 938 | -12.343% |
| 2025-12-26 | 21.11 | 21.11 | 21.07 | 21.07 | +0.044% | 407 | -12.100% |
| 2025-12-24 | 21.07 | 21.07 | 21.06 | 21.06 | -0.095% | 654 | -12.061% |
| 2025-12-23 | 21.12 | 21.12 | 21.08 | 21.08 | -0.496% | 508 | -12.144% |
| 2025-12-22 | 21.18 | 21.19 | 21.18 | 21.18 | +0.030% | 915 | -12.580% |
| 2025-12-19 | 21.18 | 21.18 | 21.18 | 21.18 | -0.069% | 4 | -12.553% |
| 2025-12-18 | 21.21 | 21.21 | 21.19 | 21.19 | +0.237% | 373 | -12.614% |
| 2025-12-17 | 21.14 | 21.14 | 21.14 | 21.14 | -0.175% | 3 | -12.407% |
| 2025-12-16 | 21.18 | 21.18 | 21.18 | 21.18 | +0.261% | 3 | -12.560% |
| 2025-12-15 | 21.13 | 21.13 | 21.13 | 21.13 | -0.400% | 4 | -12.332% |
| 2025-12-12 | 21.21 | 21.21 | 21.21 | 21.21 | -0.516% | 646 | -12.683% |
| 2025-12-11 | 21.32 | 21.33 | 21.32 | 21.32 | +0.037% | 574 | -13.133% |
| 2025-12-10 | 21.31 | 21.31 | 21.31 | 21.31 | +0.135% | 3 | -13.101% |
| 2025-12-09 | 21.28 | 21.28 | 21.28 | 21.28 | -0.061% | 10 | -12.983% |
| 2025-12-08 | 21.26 | 21.30 | 21.23 | 21.30 | +0.015% | 1,664 | -13.037% |
| 2025-12-05 | 21.27 | 21.29 | 21.27 | 21.29 | +0.120% | 113 | -13.024% |
| 2025-12-04 | 21.65 | 21.65 | 21.27 | 21.27 | +0.188% | 121 | -12.919% |
| 2025-12-03 | 21.13 | 21.23 | 21.13 | 21.23 | +0.653% | 15,345 | -12.755% |
| 2025-12-02 | 21.09 | 21.09 | 21.09 | 21.09 | -0.386% | 242 | -12.185% |
| 2025-12-01 | 21.22 | 21.22 | 21.17 | 21.17 | -0.258% | 347 | -12.525% |
| 2025-11-28 | 21.23 | 21.23 | 21.23 | 21.23 | +0.083% | 3 | -12.750% |
| 2025-11-26 | 21.23 | 21.23 | 21.21 | 21.21 | +0.092% | 213 | -12.677% |
| 2025-11-25 | 21.19 | 21.19 | 21.19 | 21.19 | +0.260% | 3 | -12.597% |
| 2025-11-24 | 21.15 | 21.15 | 21.13 | 21.13 | +0.200% | 758 | -12.370% |
| 2025-11-21 | 21.08 | 21.09 | 21.08 | 21.09 | -0.085% | 646 | -12.195% |
| 2025-11-20 | 21.11 | 21.11 | 21.11 | 21.11 | -0.659% | 252 | -12.269% |
| 2025-11-19 | 21.31 | 21.31 | 21.25 | 21.25 | -0.370% | 330 | -12.847% |
| 2025-11-18 | 21.35 | 21.35 | 21.33 | 21.33 | +0.018% | 2,004 | -13.169% |
| 2025-11-17 | 21.32 | 21.32 | 21.32 | 21.32 | -0.257% | 57 | -13.154% |
| 2025-11-14 | 21.38 | 21.38 | 21.38 | 21.38 | -0.048% | 60 | -13.377% |
| 2025-11-13 | 21.39 | 21.39 | 21.39 | 21.39 | -0.256% | 57 | -13.419% |
| 2025-11-12 | 21.45 | 21.45 | 21.45 | 21.45 | +0.094% | 55 | -13.640% |
| 2025-11-11 | 21.42 | 21.42 | 21.42 | 21.42 | +0.397% | 342 | -13.559% |
| 2025-11-10 | 21.32 | 21.34 | 21.30 | 21.34 | +0.190% | 568 | -13.215% |
| 2025-11-07 | 21.24 | 21.30 | 21.24 | 21.30 | -0.052% | 1,346 | -13.051% |
| 2025-11-06 | 21.79 | 21.79 | 21.31 | 21.31 | +0.099% | 877 | -13.096% |
| 2025-11-05 | 21.46 | 21.46 | 21.29 | 21.29 | -0.384% | 1,081 | -13.010% |
| 2025-11-04 | 21.67 | 21.67 | 21.37 | 21.37 | -0.109% | 2,323 | -13.343% |
| 2025-11-03 | 21.42 | 21.42 | 21.39 | 21.39 | -0.396% | 973 | -13.438% |
| 2025-10-31 | 21.50 | 21.50 | 21.47 | 21.48 | +0.325% | 1,160 | -13.780% |
| 2025-10-30 | 21.38 | 21.41 | 21.38 | 21.41 | -0.309% | 238 | -13.500% |
| 2025-10-29 | 21.54 | 21.54 | 21.48 | 21.48 | -0.292% | 1,769 | -13.767% |
| 2025-10-28 | 21.91 | 21.91 | 21.51 | 21.54 | -0.100% | 3,013 | -14.019% |
| 2025-10-27 | 21.85 | 21.85 | 21.49 | 21.56 | +0.075% | 2,232 | -14.105% |
| 2025-10-24 | 21.88 | 21.88 | 21.55 | 21.55 | +0.162% | 365 | -14.040% |
| 2025-10-23 | 21.51 | 21.51 | 21.51 | 21.51 | 0.000% | 11 | -13.901% |
| 2025-10-22 | 21.51 | 21.51 | 21.51 | 21.51 | -0.023% | 346 | -13.901% |
| 2025-10-21 | 21.50 | 21.54 | 21.50 | 21.52 | +0.207% | 956 | -13.921% |
| 2025-10-20 | 21.47 | 21.47 | 21.47 | 21.47 | +0.424% | 62 | -13.743% |
| 2025-10-17 | 21.38 | 21.38 | 21.38 | 21.38 | -0.373% | 4 | -13.377% |
| 2025-10-16 | 21.88 | 21.88 | 21.42 | 21.46 | -0.154% | 1,280 | -13.700% |
| 2025-10-15 | 21.50 | 21.50 | 21.49 | 21.49 | +0.201% | 1,158 | -13.833% |
| 2025-10-14 | 21.82 | 21.82 | 21.45 | 21.45 | -0.036% | 1,182 | -13.660% |
| 2025-10-13 | 21.46 | 21.46 | 21.46 | 21.46 | +0.598% | 18 | -13.691% |
| 2025-10-10 | 21.33 | 21.33 | 21.33 | 21.33 | +0.113% | 8 | -13.174% |
| 2025-10-09 | 21.27 | 21.31 | 21.27 | 21.31 | -0.089% | 18,489 | -13.077% |
| 2025-10-08 | 21.32 | 21.33 | 21.32 | 21.32 | +0.488% | 449 | -13.154% |
| 2025-10-07 | 21.22 | 21.22 | 21.22 | 21.22 | +0.339% | 6 | -12.730% |
| 2025-10-06 | 21.55 | 21.55 | 21.15 | 21.15 | -0.197% | 211 | -12.434% |
| 2025-10-03 | 21.24 | 21.24 | 21.19 | 21.19 | -0.416% | 837 | -12.606% |
| 2025-10-02 | 19.92 | 21.35 | 19.92 | 21.28 | -0.793% | 1,190 | -12.970% |
| 2025-10-01 | 21.45 | 21.45 | 21.45 | 21.45 | +0.340% | 159 | -13.660% |
| 2025-09-30 | 21.38 | 21.38 | 21.38 | 21.38 | +0.410% | 3 | -13.366% |
| 2025-09-29 | 21.31 | 21.31 | 21.29 | 21.29 | +0.094% | 603 | -13.011% |
| 2025-09-26 | 21.27 | 21.27 | 21.27 | 21.27 | +0.064% | 157 | -12.929% |
| 2025-09-25 | 21.26 | 21.26 | 21.26 | 21.26 | +0.023% | 94 | -12.874% |
| 2025-09-24 | 21.28 | 21.28 | 21.25 | 21.25 | -0.452% | 421 | -12.854% |
| 2025-09-23 | 21.35 | 21.35 | 21.35 | 21.35 | +0.061% | 212 | -13.248% |
| 2025-09-22 | 21.35 | 21.35 | 21.34 | 21.34 | -0.216% | 580 | -13.194% |
| 2025-09-19 | 21.38 | 21.38 | 21.38 | 21.38 | +0.070% | 319 | -13.381% |
| 2025-09-18 | 21.37 | 21.37 | 21.37 | 21.37 | -0.350% | 5 | -13.321% |
| 2025-09-17 | 21.52 | 21.52 | 21.44 | 21.44 | +0.239% | 1,681 | -13.624% |
| 2025-09-16 | 21.44 | 21.44 | 21.39 | 21.39 | -0.088% | 606 | -13.417% |
| 2025-09-15 | 21.42 | 21.42 | 21.41 | 21.41 | +0.464% | 147 | -13.494% |
| 2025-09-12 | 21.31 | 21.31 | 21.31 | 21.31 | +0.178% | 107 | -13.092% |
| 2025-09-11 | 21.27 | 21.27 | 21.27 | 21.27 | +0.531% | 91 | -12.938% |
| 2025-09-10 | 21.16 | 21.18 | 21.16 | 21.16 | +0.881% | 555 | -12.476% |
| 2025-09-09 | 20.98 | 20.98 | 20.98 | 20.98 | +0.061% | 19 | -11.704% |
| 2025-09-08 | 20.96 | 20.96 | 20.96 | 20.96 | +1.634% | 122 | -11.650% |
| 2025-09-05 | 20.83 | 20.83 | 20.55 | 20.63 | +1.167% | 468 | -10.206% |
| 2025-09-04 | 20.47 | 20.47 | 20.39 | 20.39 | +0.139% | 534 | -9.159% |
| 2025-09-03 | 20.36 | 20.36 | 20.36 | 20.36 | -0.275% | 3 | -9.032% |
| 2025-09-02 | 20.06 | 20.42 | 20.06 | 20.41 | -0.144% | 1,410 | -9.282% |
| 2025-08-29 | 20.43 | 20.44 | 20.43 | 20.44 | +0.392% | 353 | -9.413% |
| 2025-08-28 | 20.36 | 20.36 | 20.36 | 20.36 | +0.000% | 57 | -9.057% |
| 2025-08-27 | 20.36 | 20.36 | 20.36 | 20.36 | +0.054% | 5 | -9.057% |
| 2025-08-26 | 20.35 | 20.35 | 20.35 | 20.35 | -0.070% | 101 | -9.008% |
| 2025-08-25 | 20.37 | 20.37 | 20.37 | 20.37 | +0.158% | 3 | -9.072% |
| 2025-08-22 | 20.34 | 20.34 | 20.34 | 20.34 | +0.616% | 9 | -8.928% |
| 2025-08-21 | 20.24 | 20.24 | 20.21 | 20.21 | -0.460% | 2,813 | -8.368% |
| 2025-08-20 | 20.29 | 20.31 | 20.29 | 20.30 | -0.125% | 2,664 | -8.789% |
| 2025-08-19 | 20.43 | 20.43 | 20.33 | 20.33 | -0.436% | 2,408 | -8.903% |
| 2025-08-18 | 20.44 | 20.45 | 20.42 | 20.42 | -0.249% | 17,488 | -9.300% |
| 2025-08-15 | 20.48 | 20.48 | 20.47 | 20.47 | -0.167% | 336 | -9.526% |
| 2025-08-14 | 20.49 | 20.51 | 20.49 | 20.50 | -0.108% | 250 | -9.677% |
| 2025-08-13 | 20.52 | 20.53 | 20.52 | 20.53 | +0.323% | 236 | -9.775% |
| 2025-08-12 | 20.46 | 20.46 | 20.46 | 20.46 | +0.234% | 603 | -9.483% |
| 2025-08-11 | 20.41 | 20.41 | 20.39 | 20.41 | +0.212% | 4,457 | -9.271% |
| 2025-08-08 | 20.37 | 20.39 | 20.37 | 20.37 | -0.115% | 430 | -9.079% |
| 2025-08-07 | 20.41 | 20.41 | 20.39 | 20.39 | -0.069% | 316 | -9.183% |
| 2025-08-06 | 20.72 | 20.72 | 20.41 | 20.41 | +0.060% | 405 | -9.245% |
| 2025-08-05 | 20.39 | 20.40 | 20.38 | 20.39 | +0.265% | 2,235 | -9.191% |
| 2025-08-04 | 20.31 | 20.34 | 20.31 | 20.34 | -0.328% | 1,004 | -8.951% |
| 2025-08-01 | 20.40 | 20.43 | 20.37 | 20.41 | +0.877% | 2,919 | -9.249% |
| 2025-07-31 | 20.23 | 20.23 | 20.23 | 20.23 | +0.653% | 19 | -8.453% |
| 2025-07-30 | 20.10 | 20.10 | 20.10 | 20.10 | -0.304% | 8 | -7.855% |
| 2025-07-29 | 20.16 | 20.16 | 20.16 | 20.16 | +0.146% | 3 | -8.134% |
| 2025-07-28 | 20.13 | 20.13 | 20.13 | 20.13 | -0.039% | 27 | -8.000% |
| 2025-07-25 | 20.10 | 20.14 | 20.09 | 20.14 | +0.191% | 12,112 | -8.036% |
| 2025-07-24 | 20.10 | 20.10 | 20.10 | 20.10 | +0.102% | 4 | -7.861% |
| 2025-07-23 | 20.05 | 20.08 | 20.05 | 20.08 | -0.194% | 434 | -7.767% |
| 2025-07-22 | 20.12 | 20.12 | 20.12 | 20.12 | +0.242% | 5 | -7.946% |
| 2025-07-21 | 20.07 | 20.07 | 20.07 | 20.07 | -0.038% | 69 | -7.723% |
| 2025-07-18 | 20.08 | 20.08 | 20.08 | 20.08 | -0.501% | 8 | -7.758% |
| 2025-07-17 | 20.18 | 20.18 | 20.18 | 20.18 | -0.265% | 17 | -8.220% |
| 2025-07-16 | 20.23 | 20.23 | 20.23 | 20.23 | -0.481% | 9 | -8.463% |
| 2025-07-15 | 20.34 | 20.34 | 20.33 | 20.33 | -0.134% | 448 | -8.903% |
| 2025-07-14 | 20.36 | 20.36 | 20.36 | 20.36 | +0.085% | 87 | -9.025% |
| 2025-07-11 | 20.34 | 20.34 | 20.34 | 20.34 | -0.334% | 6 | -8.948% |
| 2025-07-10 | 20.44 | 20.44 | 20.41 | 20.41 | -0.107% | 509 | -9.252% |
| 2025-07-09 | 20.42 | 20.43 | 20.42 | 20.43 | +0.147% | 3,716 | -9.349% |
| 2025-07-08 | 20.40 | 20.40 | 20.40 | 20.40 | -0.049% | 9 | -9.216% |
| 2025-07-07 | 20.83 | 20.83 | 20.41 | 20.41 | -0.705% | 344 | -9.260% |
| 2025-07-03 | 20.65 | 20.65 | 20.55 | 20.55 | +0.095% | 2,118 | -9.900% |
| 2025-07-02 | 20.52 | 20.54 | 20.52 | 20.54 | -0.143% | 1,014 | -9.815% |
| 2025-07-01 | 20.56 | 20.57 | 20.56 | 20.57 | +0.399% | 636 | -9.944% |
| 2025-06-30 | 20.47 | 20.48 | 20.47 | 20.48 | +0.652% | 258 | -9.585% |
| 2025-06-27 | 20.37 | 20.37 | 20.35 | 20.35 | +0.011% | 106 | -8.995% |
| 2025-06-26 | 20.35 | 20.35 | 20.35 | 20.35 | +0.288% | 7 | -8.985% |
| 2025-06-25 | 20.29 | 20.29 | 20.29 | 20.29 | -0.084% | 5 | -8.724% |
| 2025-06-24 | 20.30 | 20.31 | 20.30 | 20.31 | +0.105% | 639 | -8.800% |
| 2025-06-23 | 20.28 | 20.29 | 20.28 | 20.29 | +0.176% | 1,861 | -8.704% |
| 2025-06-20 | 20.24 | 20.25 | 20.24 | 20.25 | -0.119% | 1,862 | -8.544% |
| 2025-06-18 | 20.30 | 20.30 | 20.27 | 20.27 | -0.269% | 180 | -8.653% |
| 2025-06-17 | 20.33 | 20.33 | 20.29 | 20.33 | +0.069% | 303 | -8.899% |
| 2025-06-16 | 20.32 | 20.32 | 20.32 | 20.32 | +0.013% | 3 | -8.836% |
| 2025-06-13 | 20.34 | 20.34 | 20.31 | 20.31 | -0.397% | 208 | -8.824% |
| 2025-06-12 | 20.38 | 20.39 | 20.38 | 20.39 | +0.422% | 303 | -9.186% |
| 2025-06-11 | 20.28 | 20.31 | 20.28 | 20.31 | +0.331% | 253 | -8.803% |
| 2025-06-10 | 20.24 | 20.24 | 20.24 | 20.24 | +0.220% | 5 | -8.501% |
| 2025-06-09 | 20.15 | 20.20 | 20.15 | 20.20 | +0.205% | 9,408 | -8.300% |
| 2025-06-06 | 20.18 | 20.18 | 20.16 | 20.16 | -0.445% | 563 | -8.112% |
| 2025-06-05 | 20.60 | 20.60 | 20.24 | 20.25 | -0.107% | 533 | -8.521% |
| 2025-06-04 | 20.34 | 20.34 | 20.27 | 20.27 | +0.173% | 1,296 | -8.619% |
| 2025-06-03 | 20.26 | 20.26 | 20.23 | 20.23 | -0.800% | 8,780 | -8.461% |
| 2025-06-02 | 20.39 | 20.39 | 20.39 | 20.39 | -0.321% | 3 | -9.193% |
| 2025-05-30 | 20.46 | 20.46 | 20.46 | 20.46 | +0.398% | 3 | -9.485% |
| 2025-05-29 | 20.38 | 20.38 | 20.38 | 20.38 | +0.145% | 3 | -9.125% |
| 2025-05-28 | 20.35 | 20.35 | 20.35 | 20.35 | -0.525% | 5 | -8.993% |
| 2025-05-27 | 20.46 | 20.46 | 20.46 | 20.46 | +0.874% | 174 | -9.470% |
| 2025-05-23 | 20.28 | 20.28 | 20.28 | 20.28 | -0.339% | 15 | -8.679% |
| 2025-05-22 | 20.35 | 20.35 | 20.35 | 20.35 | +0.405% | 3 | -8.988% |
| 2025-05-21 | 20.27 | 20.27 | 20.27 | 20.27 | -1.368% | 9 | -8.619% |
| 2025-05-20 | 20.55 | 20.55 | 20.55 | 20.55 | -0.349% | 5 | -9.870% |
| 2025-05-19 | 20.62 | 20.62 | 20.62 | 20.62 | -0.243% | 42 | -10.184% |
| 2025-05-16 | 20.67 | 20.67 | 20.67 | 20.67 | -0.096% | 489 | -10.402% |
| 2025-05-15 | 20.69 | 20.69 | 20.69 | 20.69 | +0.828% | 21 | -10.488% |
| 2025-05-14 | 20.52 | 20.52 | 20.52 | 20.52 | -0.726% | 170 | -9.747% |
| 2025-05-13 | 20.67 | 20.67 | 20.67 | 20.67 | -0.174% | 38 | -10.402% |
| 2025-05-12 | 20.70 | 20.71 | 20.70 | 20.71 | -0.081% | 235 | -10.557% |
| 2025-05-09 | 20.72 | 20.72 | 20.72 | 20.72 | +0.185% | 3 | -10.630% |
| 2025-05-08 | 20.68 | 20.68 | 20.68 | 20.68 | -0.002% | 5 | -10.464% |
| 2025-05-07 | 20.73 | 20.73 | 20.68 | 20.68 | +0.222% | 293 | -10.467% |
| 2025-05-06 | 20.91 | 20.91 | 20.61 | 20.64 | +0.174% | 771 | -10.268% |
| 2025-05-05 | 20.60 | 20.68 | 20.60 | 20.60 | -0.207% | 2,241 | -10.112% |
| 2025-05-02 | 20.62 | 20.65 | 20.62 | 20.65 | -0.562% | 624 | -10.298% |
| 2025-05-01 | 20.76 | 20.76 | 20.76 | 20.76 | +0.643% | 225 | -10.802% |
| 2025-04-30 | 20.59 | 20.63 | 20.59 | 20.63 | +0.487% | 227 | -10.228% |
| 2025-04-29 | 20.52 | 20.54 | 20.51 | 20.53 | +0.122% | 3,244 | -9.791% |
| 2025-04-28 | 20.49 | 20.50 | 20.49 | 20.50 | -0.057% | 348 | -9.681% |
| 2025-04-25 | 20.53 | 20.54 | 20.51 | 20.52 | +0.695% | 20,622 | -9.732% |
| 2025-04-24 | 20.34 | 20.37 | 20.34 | 20.37 | +0.934% | 199 | -9.104% |
| 2025-04-23 | 20.14 | 20.19 | 20.14 | 20.19 | +0.824% | 214 | -8.255% |
| 2025-04-22 | 19.99 | 20.02 | 19.99 | 20.02 | +0.483% | 300 | -7.499% |
| 2025-04-21 | 20.07 | 20.07 | 19.90 | 19.93 | -1.397% | 5,744 | -7.052% |
| 2025-04-17 | 20.21 | 20.21 | 20.21 | 20.21 | +0.185% | 14 | -8.351% |
| 2025-04-16 | 20.23 | 20.23 | 20.17 | 20.17 | -0.433% | 1,079 | -8.181% |
| 2025-04-15 | 20.26 | 20.26 | 20.26 | 20.26 | 0.000% | 1 | -8.579% |