SFTY
Horizon Managed Risk ETF
stockBATSETF
At CloseOct 2, 2026 3:44:33 PM EDT
31.91USD+0.694%(+0.22)7,940
31.99Bid32.01Ask0.02SpreadSFTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.89 | 32.00 | 31.85 | 31.91 | +0.662% | 35,830 | 0.000% |
| 2026-10-01 | 31.73 | 31.75 | 31.53 | 31.70 | +0.063% | 56,871 | +0.662% |
| 2026-09-30 | 31.87 | 31.94 | 31.68 | 31.68 | -0.189% | 67,229 | +0.726% |
| 2026-09-29 | 31.66 | 31.77 | 31.63 | 31.74 | -0.157% | 56,871 | +0.536% |
| 2026-09-28 | 31.87 | 31.92 | 31.72 | 31.79 | -0.687% | 40,208 | +0.377% |
| 2026-09-25 | 31.83 | 32.04 | 31.80 | 32.01 | +0.502% | 71,370 | -0.312% |
| 2026-09-24 | 31.71 | 31.92 | 31.68 | 31.85 | +0.126% | 113,436 | +0.188% |
| 2026-09-23 | 31.99 | 31.99 | 31.77 | 31.81 | -0.811% | 64,592 | +0.314% |
| 2026-09-22 | 32.08 | 32.13 | 32.03 | 32.07 | +0.031% | 105,068 | -0.499% |
| 2026-09-21 | 31.81 | 32.11 | 31.81 | 32.06 | +1.424% | 61,445 | -0.468% |
| 2026-09-18 | 31.53 | 31.61 | 31.45 | 31.61 | +0.222% | 33,284 | +0.949% |
| 2026-09-17 | 31.42 | 31.54 | 31.42 | 31.54 | +1.090% | 53,035 | +1.173% |
| 2026-09-16 | 31.37 | 31.43 | 31.09 | 31.20 | -0.383% | 79,626 | +2.276% |
| 2026-09-15 | 31.36 | 31.37 | 31.26 | 31.32 | -0.413% | 46,925 | +1.884% |
| 2026-09-14 | 31.42 | 31.52 | 31.34 | 31.45 | -0.506% | 35,251 | +1.463% |
| 2026-09-11 | 31.55 | 31.66 | 31.55 | 31.61 | +0.829% | 68,494 | +0.949% |
| 2026-09-10 | 31.33 | 31.40 | 31.26 | 31.35 | -0.508% | 52,367 | +1.786% |
| 2026-09-09 | 31.55 | 31.55 | 31.47 | 31.51 | -0.411% | 37,022 | +1.269% |
| 2026-09-08 | 31.74 | 31.76 | 31.63 | 31.64 | -0.566% | 63,489 | +0.853% |
| 2026-09-04 | 31.89 | 31.90 | 31.76 | 31.82 | -0.345% | 22,181 | +0.283% |
| 2026-09-03 | 31.75 | 31.95 | 31.73 | 31.93 | +1.044% | 56,761 | -0.063% |
| 2026-09-02 | 31.54 | 31.65 | 31.54 | 31.60 | +0.365% | 42,981 | +0.981% |
| 2026-09-01 | 31.43 | 31.63 | 31.41 | 31.48 | -0.616% | 105,196 | +1.350% |
| 2026-08-31 | 31.59 | 31.70 | 31.54 | 31.68 | -0.220% | 60,453 | +0.726% |
| 2026-08-28 | 31.82 | 31.91 | 31.69 | 31.75 | -0.047% | 49,706 | +0.504% |
| 2026-08-27 | 31.80 | 31.86 | 31.67 | 31.77 | +0.554% | 72,905 | +0.456% |
| 2026-08-26 | 31.67 | 31.72 | 31.54 | 31.59 | -0.331% | 731,810 | +1.013% |
| 2026-08-25 | 31.61 | 31.69 | 31.51 | 31.69 | +0.237% | 279,819 | +0.679% |
| 2026-08-24 | 31.55 | 31.63 | 31.51 | 31.62 | -0.085% | 588,299 | +0.917% |
| 2026-08-21 | 31.62 | 31.69 | 31.60 | 31.65 | +0.530% | 47,521 | +0.831% |
| 2026-08-20 | 31.69 | 31.70 | 31.48 | 31.48 | -1.006% | 62,087 | +1.366% |
| 2026-08-19 | 31.86 | 31.90 | 31.78 | 31.80 | +0.094% | 100,779 | +0.346% |
| 2026-08-18 | 31.77 | 31.80 | 31.72 | 31.77 | -0.452% | 41,668 | +0.441% |
| 2026-08-17 | 32.03 | 32.06 | 31.91 | 31.91 | -0.423% | 58,693 | -0.013% |
| 2026-08-14 | 32.11 | 32.15 | 32.00 | 32.05 | -0.123% | 169,819 | -0.437% |
| 2026-08-13 | 32.11 | 32.17 | 32.02 | 32.09 | +0.500% | 52,249 | -0.559% |
| 2026-08-12 | 31.91 | 31.98 | 31.88 | 31.93 | +0.377% | 56,683 | -0.063% |
| 2026-08-11 | 31.96 | 32.01 | 31.81 | 31.81 | -0.500% | 178,155 | +0.314% |
| 2026-08-10 | 32.04 | 32.06 | 31.95 | 31.97 | +0.024% | 61,853 | -0.188% |
| 2026-08-07 | 31.83 | 31.96 | 31.83 | 31.96 | +0.605% | 57,759 | -0.163% |
| 2026-08-06 | 31.87 | 31.88 | 31.74 | 31.77 | +0.031% | 44,046 | +0.441% |
| 2026-08-05 | 31.87 | 32.04 | 31.68 | 31.76 | -0.251% | 90,082 | +0.472% |
| 2026-08-04 | 31.37 | 31.91 | 31.37 | 31.84 | +1.660% | 56,910 | +0.220% |
| 2026-08-03 | 31.10 | 31.39 | 31.10 | 31.32 | +1.228% | 318,219 | +1.884% |
| 2026-07-31 | 30.67 | 30.98 | 30.56 | 30.94 | +0.618% | 7,829,019 | +3.135% |
| 2026-07-30 | 30.57 | 30.76 | 30.57 | 30.75 | +1.754% | 60,516 | +3.772% |
| 2026-07-29 | 30.59 | 30.77 | 30.22 | 30.22 | -1.371% | 22,408 | +5.592% |
| 2026-07-28 | 30.51 | 30.70 | 30.51 | 30.64 | +0.196% | 25,647 | +4.145% |
| 2026-07-27 | 30.74 | 30.74 | 30.46 | 30.58 | +0.131% | 25,103 | +4.349% |
| 2026-07-24 | 30.45 | 30.74 | 30.45 | 30.54 | -0.065% | 49,058 | +4.486% |
| 2026-07-23 | 30.63 | 30.63 | 30.47 | 30.56 | -1.100% | 25,899 | +4.418% |
| 2026-07-22 | 30.86 | 30.97 | 30.85 | 30.90 | +0.032% | 31,341 | +3.269% |
| 2026-07-21 | 30.76 | 30.93 | 30.76 | 30.89 | +0.783% | 22,830 | +3.302% |
| 2026-07-20 | 30.91 | 30.91 | 30.62 | 30.65 | -0.065% | 48,719 | +4.111% |
| 2026-07-17 | 30.78 | 30.81 | 30.66 | 30.67 | -0.937% | 51,024 | +4.043% |
| 2026-07-16 | 31.03 | 31.03 | 30.83 | 30.96 | -0.290% | 45,479 | +3.068% |
| 2026-07-15 | 31.03 | 31.07 | 30.93 | 31.05 | +0.226% | 24,758 | +2.770% |
| 2026-07-14 | 30.92 | 31.03 | 30.89 | 30.98 | +0.259% | 37,675 | +3.002% |
| 2026-07-13 | 31.03 | 31.03 | 30.86 | 30.90 | -0.707% | 33,301 | +3.269% |
| 2026-07-10 | 30.98 | 31.12 | 30.91 | 31.12 | +0.647% | 345,333 | +2.539% |
| 2026-07-09 | 30.79 | 30.96 | 30.73 | 30.92 | +0.520% | 59,410 | +3.202% |
| 2026-07-08 | 30.68 | 30.76 | 30.55 | 30.76 | -0.195% | 46,827 | +3.739% |
| 2026-07-07 | 30.78 | 30.86 | 30.77 | 30.82 | -0.259% | 38,646 | +3.537% |
| 2026-07-06 | 30.81 | 30.94 | 30.81 | 30.90 | +0.586% | 87,255 | +3.269% |
| 2026-07-02 | 30.88 | 30.88 | 30.47 | 30.72 | +0.228% | 26,109 | +3.874% |
| 2026-07-01 | 30.68 | 30.80 | 30.65 | 30.65 | -0.358% | 47,222 | +4.111% |
| 2026-06-30 | 30.51 | 30.80 | 30.51 | 30.76 | +0.836% | 28,037 | +3.739% |
| 2026-06-29 | 30.32 | 30.52 | 30.20 | 30.51 | +0.938% | 29,299 | +4.605% |
| 2026-06-26 | 30.10 | 30.32 | 30.10 | 30.22 | +0.104% | 30,804 | +5.587% |
| 2026-06-25 | 30.18 | 30.31 | 30.17 | 30.19 | -0.099% | 42,267 | +5.697% |
| 2026-06-24 | 30.34 | 30.45 | 30.15 | 30.22 | -0.169% | 143,396 | +5.592% |
| 2026-06-23 | 30.43 | 30.43 | 30.25 | 30.27 | -1.204% | 685,156 | +5.414% |
| 2026-06-22 | 30.84 | 30.86 | 30.62 | 30.64 | -0.489% | 32,993 | +4.145% |
| 2026-06-18 | 30.70 | 30.80 | 30.70 | 30.79 | +0.986% | 15,573 | +3.635% |
| 2026-06-17 | 30.81 | 30.86 | 30.49 | 30.49 | -1.006% | 19,228 | +4.657% |
| 2026-06-16 | 30.98 | 30.98 | 30.80 | 30.80 | -0.517% | 25,877 | +3.604% |
| 2026-06-15 | 30.92 | 31.05 | 30.92 | 30.96 | +1.608% | 11,250 | +3.068% |
| 2026-06-12 | 30.28 | 30.56 | 30.28 | 30.47 | +0.462% | 25,197 | +4.726% |
| 2026-06-11 | 29.93 | 30.38 | 29.86 | 30.33 | +1.642% | 28,715 | +5.209% |
| 2026-06-10 | 30.15 | 30.18 | 29.84 | 29.84 | -1.257% | 27,487 | +6.937% |
| 2026-06-09 | 30.04 | 30.22 | 29.79 | 30.22 | -0.311% | 33,284 | +5.593% |
| 2026-06-08 | 30.44 | 30.56 | 30.31 | 30.31 | +0.179% | 23,130 | +5.265% |
| 2026-06-05 | 30.66 | 30.66 | 30.26 | 30.26 | -2.419% | 25,144 | +5.453% |
| 2026-06-04 | 30.87 | 31.04 | 30.83 | 31.01 | +0.324% | 25,462 | +2.902% |
| 2026-06-03 | 30.98 | 30.98 | 30.91 | 30.91 | -0.322% | 34,447 | +3.235% |
| 2026-06-02 | 31.03 | 31.05 | 31.01 | 31.01 | +0.172% | 19,641 | +2.902% |
| 2026-06-01 | 30.89 | 31.03 | 30.85 | 30.96 | +0.054% | 26,586 | +3.079% |
| 2026-05-29 | 30.98 | 31.01 | 30.90 | 30.94 | 0.000% | 2,451,299 | +3.135% |
| 2026-05-28 | 30.81 | 30.95 | 30.81 | 30.94 | +0.455% | 24,401 | +3.135% |
| 2026-05-27 | 30.77 | 30.84 | 30.77 | 30.80 | 0.000% | 21,946 | +3.604% |
| 2026-05-26 | 30.80 | 30.81 | 30.76 | 30.80 | +0.621% | 23,140 | +3.604% |
| 2026-05-22 | 30.70 | 30.71 | 30.61 | 30.61 | +0.262% | 13,044 | +4.247% |
| 2026-05-21 | 30.31 | 30.57 | 30.31 | 30.53 | +0.164% | 217,812 | +4.520% |
| 2026-05-20 | 30.36 | 30.48 | 30.36 | 30.48 | +0.927% | 384,246 | +4.692% |
| 2026-05-19 | 30.25 | 30.34 | 30.20 | 30.20 | -0.527% | 17,198 | +5.662% |
| 2026-05-18 | 30.35 | 30.39 | 30.19 | 30.36 | -0.066% | 21,759 | +5.105% |
| 2026-05-15 | 30.46 | 30.55 | 30.38 | 30.38 | -1.300% | 16,909 | +5.036% |
| 2026-05-14 | 30.72 | 30.79 | 30.69 | 30.78 | +0.852% | 50,615 | +3.671% |
| 2026-05-13 | 30.32 | 30.59 | 30.32 | 30.52 | +0.527% | 53,560 | +4.554% |
| 2026-05-12 | 30.22 | 30.36 | 30.09 | 30.36 | +0.132% | 43,004 | +5.105% |
| 2026-05-11 | 30.34 | 30.41 | 30.32 | 30.32 | +0.101% | 56,895 | +5.244% |
| 2026-05-08 | 30.28 | 30.31 | 30.25 | 30.29 | +0.763% | 21,838 | +5.350% |
| 2026-05-07 | 30.19 | 30.22 | 29.99 | 30.06 | -0.332% | 25,463 | +6.154% |
| 2026-05-06 | 29.95 | 30.16 | 29.95 | 30.16 | +1.334% | 32,764 | +5.802% |
| 2026-05-05 | 29.75 | 29.81 | 29.74 | 29.76 | +0.823% | 17,854 | +7.214% |
| 2026-05-04 | 29.60 | 29.66 | 29.46 | 29.52 | -0.497% | 19,327 | +8.096% |
| 2026-05-01 | 29.75 | 29.85 | 29.67 | 29.67 | +0.194% | 24,119 | +7.559% |
| 2026-04-30 | 29.30 | 29.62 | 29.30 | 29.61 | +0.989% | 19,158 | +7.768% |
| 2026-04-29 | 29.30 | 29.32 | 29.25 | 29.32 | +0.034% | 25,958 | +8.834% |
| 2026-04-28 | 29.32 | 29.32 | 29.29 | 29.31 | -0.509% | 21,522 | +8.871% |
| 2026-04-27 | 29.39 | 29.47 | 29.39 | 29.46 | +0.090% | 29,840 | +8.316% |
| 2026-04-24 | 29.28 | 29.43 | 29.28 | 29.43 | +0.694% | 24,835 | +8.414% |
| 2026-04-23 | 29.35 | 29.35 | 29.03 | 29.23 | -0.322% | 12,092 | +9.166% |
| 2026-04-22 | 29.29 | 29.32 | 29.25 | 29.32 | +1.041% | 6,780 | +8.815% |
| 2026-04-21 | 29.24 | 29.24 | 29.02 | 29.02 | -0.652% | 13,335 | +9.948% |
| 2026-04-20 | 29.26 | 29.26 | 29.20 | 29.21 | -0.447% | 42,543 | +9.230% |
| 2026-04-17 | 29.37 | 29.38 | 29.30 | 29.34 | +1.160% | 19,300 | +8.742% |
| 2026-04-16 | 29.00 | 29.03 | 28.95 | 29.01 | +0.098% | 39,233 | +10.003% |
| 2026-04-15 | 28.83 | 28.98 | 28.81 | 28.98 | +0.829% | 22,945 | +10.110% |
| 2026-04-14 | 28.60 | 28.74 | 28.60 | 28.74 | +0.989% | 18,893 | +11.024% |
| 2026-04-13 | 28.23 | 28.46 | 28.19 | 28.46 | +0.911% | 30,244 | +12.122% |
| 2026-04-10 | 28.30 | 28.31 | 28.20 | 28.20 | -0.272% | 20,526 | +13.144% |
| 2026-04-09 | 28.11 | 28.28 | 28.10 | 28.28 | +0.820% | 19,368 | +12.836% |
| 2026-04-08 | 27.97 | 28.07 | 27.91 | 28.05 | +2.484% | 29,174 | +13.761% |
| 2026-04-07 | 27.20 | 27.37 | 27.12 | 27.37 | +0.183% | 46,243 | +16.588% |
| 2026-04-06 | 27.28 | 27.36 | 27.28 | 27.32 | +0.241% | 35,897 | +16.801% |
| 2026-04-02 | 27.16 | 27.26 | 27.15 | 27.25 | +0.126% | 137,128 | +17.082% |
| 2026-04-01 | 27.26 | 27.34 | 27.20 | 27.22 | +0.666% | 16,335 | +17.230% |
| 2026-03-31 | 26.61 | 27.04 | 26.61 | 27.04 | +2.791% | 34,880 | +18.010% |
| 2026-03-30 | 26.44 | 26.44 | 26.29 | 26.31 | -0.394% | 23,515 | +21.304% |
| 2026-03-27 | 26.63 | 26.64 | 26.41 | 26.41 | -1.382% | 23,918 | +20.825% |
| 2026-03-26 | 27.04 | 27.09 | 26.78 | 26.78 | -1.812% | 21,676 | +19.156% |
| 2026-03-25 | 27.28 | 27.35 | 27.27 | 27.27 | +0.531% | 14,711 | +16.997% |
| 2026-03-24 | 27.24 | 27.25 | 26.98 | 27.13 | -0.404% | 21,164 | +17.619% |
| 2026-03-23 | 27.40 | 27.52 | 27.24 | 27.24 | +1.219% | 29,778 | +17.144% |
| 2026-03-20 | 27.18 | 27.18 | 26.75 | 26.91 | -1.694% | 19,032 | +18.572% |
| 2026-03-19 | 27.31 | 27.38 | 27.26 | 27.38 | -0.380% | 21,535 | +16.563% |
| 2026-03-18 | 27.67 | 27.67 | 27.48 | 27.48 | -1.399% | 16,376 | +16.121% |
| 2026-03-17 | 27.92 | 27.92 | 27.84 | 27.87 | +0.324% | 21,472 | +14.496% |
| 2026-03-16 | 27.87 | 27.87 | 27.74 | 27.78 | +0.835% | 26,333 | +14.867% |
| 2026-03-13 | 27.62 | 27.65 | 27.55 | 27.55 | -0.613% | 30,555 | +15.826% |
| 2026-03-12 | 27.77 | 27.87 | 27.72 | 27.72 | -1.352% | 31,312 | +15.115% |
| 2026-03-11 | 28.09 | 28.15 | 27.98 | 28.10 | +0.207% | 39,044 | +13.559% |
| 2026-03-10 | 28.22 | 28.29 | 27.98 | 28.04 | -0.217% | 18,133 | +13.794% |
| 2026-03-09 | 27.59 | 28.12 | 27.59 | 28.10 | +0.771% | 28,007 | +13.547% |
| 2026-03-06 | 27.95 | 28.02 | 27.88 | 27.89 | -1.106% | 21,882 | +14.422% |
| 2026-03-05 | 28.14 | 28.20 | 27.96 | 28.20 | -0.599% | 29,975 | +13.156% |
| 2026-03-04 | 28.27 | 28.40 | 28.27 | 28.37 | +0.925% | 19,076 | +12.478% |
| 2026-03-03 | 27.90 | 28.12 | 27.77 | 28.11 | -1.091% | 10,528 | +13.518% |
| 2026-03-02 | 28.30 | 28.46 | 28.28 | 28.42 | 0.000% | 27,921 | +12.280% |
| 2026-02-27 | 28.32 | 28.42 | 28.27 | 28.42 | -0.176% | 23,653 | +12.280% |
| 2026-02-26 | 28.39 | 28.47 | 28.31 | 28.47 | -0.663% | 32,995 | +12.083% |
| 2026-02-25 | 28.58 | 28.66 | 28.54 | 28.66 | +0.873% | 31,941 | +11.340% |
| 2026-02-24 | 28.21 | 28.42 | 28.21 | 28.41 | +0.716% | 10,877 | +12.312% |
| 2026-02-23 | 28.32 | 28.32 | 28.17 | 28.21 | -0.913% | 13,539 | +13.116% |
| 2026-02-20 | 28.28 | 28.47 | 28.28 | 28.47 | +0.647% | 12,825 | +12.083% |
| 2026-02-19 | 28.27 | 28.31 | 28.20 | 28.29 | -0.257% | 37,723 | +12.808% |
| 2026-02-18 | 28.25 | 28.45 | 28.24 | 28.36 | +0.639% | 35,049 | +12.518% |
| 2026-02-17 | 28.16 | 28.29 | 27.99 | 28.18 | -0.106% | 51,664 | +13.236% |
| 2026-02-13 | 28.24 | 28.37 | 28.14 | 28.21 | 0.000% | 18,660 | +13.116% |
| 2026-02-12 | 28.92 | 28.92 | 28.21 | 28.21 | -1.260% | 47,109 | +13.116% |
| 2026-02-11 | 28.54 | 28.61 | 28.54 | 28.57 | 0.000% | 19,451 | +11.691% |
| 2026-02-10 | 28.66 | 28.74 | 28.57 | 28.57 | -0.522% | 23,996 | +11.691% |
| 2026-02-09 | 28.55 | 28.78 | 28.55 | 28.72 | +0.666% | 17,001 | +11.107% |
| 2026-02-06 | 28.13 | 28.58 | 28.13 | 28.53 | +1.780% | 20,115 | +11.847% |
| 2026-02-05 | 28.10 | 28.20 | 27.97 | 28.03 | -1.125% | 33,094 | +13.838% |
| 2026-02-04 | 28.39 | 28.42 | 28.18 | 28.35 | -0.839% | 32,041 | +12.557% |
| 2026-02-03 | 28.67 | 28.67 | 28.44 | 28.59 | -0.557% | 26,024 | +11.612% |
| 2026-02-02 | 28.77 | 28.81 | 28.75 | 28.75 | +0.454% | 30,129 | +10.991% |
| 2026-01-30 | 28.70 | 28.72 | 28.55 | 28.62 | -0.487% | 20,683 | +11.495% |
| 2026-01-29 | 28.53 | 28.76 | 28.35 | 28.76 | -0.104% | 20,018 | +10.953% |
| 2026-01-28 | 28.80 | 28.80 | 28.73 | 28.79 | -0.011% | 15,762 | +10.837% |
| 2026-01-27 | 28.75 | 28.82 | 28.75 | 28.79 | +0.570% | 18,386 | +10.824% |
| 2026-01-26 | 28.42 | 28.71 | 28.42 | 28.63 | +0.456% | 37,361 | +11.457% |
| 2026-01-23 | 28.54 | 28.57 | 28.48 | 28.50 | +0.176% | 24,061 | +11.965% |
| 2026-01-22 | 28.43 | 28.51 | 28.39 | 28.45 | +0.589% | 29,692 | +12.162% |
| 2026-01-21 | 28.29 | 28.41 | 28.04 | 28.28 | +0.976% | 33,143 | +12.822% |
| 2026-01-20 | 28.23 | 28.26 | 27.98 | 28.01 | -1.960% | 32,472 | +13.924% |
| 2026-01-16 | 28.57 | 28.60 | 28.53 | 28.57 | +0.175% | 25,386 | +11.691% |
| 2026-01-15 | 28.62 | 28.65 | 28.52 | 28.52 | +0.085% | 33,979 | +11.886% |
| 2026-01-14 | 28.42 | 28.50 | 28.38 | 28.50 | -0.608% | 29,064 | +11.982% |
| 2026-01-13 | 28.62 | 28.73 | 28.60 | 28.67 | -0.125% | 34,231 | +11.301% |
| 2026-01-12 | 28.60 | 28.72 | 28.59 | 28.71 | +0.336% | 31,031 | +11.161% |
| 2026-01-09 | 28.51 | 28.66 | 28.46 | 28.61 | +0.669% | 24,160 | +11.534% |
| 2026-01-08 | 28.38 | 28.46 | 28.38 | 28.42 | -0.141% | 19,899 | +12.280% |
| 2026-01-07 | 28.51 | 28.62 | 28.44 | 28.46 | -0.140% | 24,860 | +12.122% |
| 2026-01-06 | 28.37 | 28.51 | 28.37 | 28.50 | +0.565% | 17,100 | +11.965% |
| 2026-01-05 | 28.38 | 28.39 | 28.34 | 28.34 | +0.425% | 13,251 | +12.597% |
| 2026-01-02 | 28.01 | 28.31 | 28.01 | 28.22 | +0.284% | 13,343 | +13.076% |
| 2025-12-31 | 28.28 | 28.29 | 28.14 | 28.14 | -0.793% | 23,596 | +13.397% |
| 2025-12-30 | 28.42 | 28.43 | 28.36 | 28.36 | -0.053% | 13,593 | +12.499% |
| 2025-12-29 | 28.34 | 28.39 | 28.32 | 28.38 | -0.282% | 16,017 | +12.439% |
| 2025-12-26 | 28.51 | 28.51 | 28.46 | 28.46 | -0.140% | 10,140 | +12.122% |
| 2025-12-24 | 28.45 | 28.50 | 28.43 | 28.50 | +0.246% | 16,076 | +11.965% |
| 2025-12-23 | 28.30 | 28.44 | 28.30 | 28.43 | +0.530% | 18,483 | +12.241% |
| 2025-12-22 | 28.23 | 28.28 | 28.23 | 28.28 | +0.672% | 36,392 | +12.836% |
| 2025-12-19 | 28.05 | 28.11 | 28.04 | 28.09 | +0.939% | 15,281 | +13.594% |
| 2025-12-18 | 27.81 | 27.99 | 27.80 | 27.83 | +0.762% | 38,026 | +14.660% |
| 2025-12-17 | 27.86 | 27.90 | 27.62 | 27.62 | -1.288% | 28,496 | +15.534% |
| 2025-12-16 | 28.02 | 28.03 | 27.80 | 27.98 | -0.262% | 27,441 | +14.046% |
| 2025-12-15 | 28.04 | 28.06 | 28.00 | 28.05 | -0.061% | 8,584 | +13.747% |
| 2025-12-12 | 28.04 | 28.14 | 28.04 | 28.07 | -1.160% | 32,226 | +13.677% |
| 2025-12-11 | 28.22 | 28.41 | 28.22 | 28.40 | +0.070% | 11,284 | +12.359% |
| 2025-12-10 | 28.23 | 28.38 | 28.21 | 28.38 | +0.531% | 17,345 | +12.438% |
| 2025-12-09 | 28.28 | 28.31 | 28.23 | 28.23 | +0.049% | 182,994 | +13.036% |
| 2025-12-08 | 28.28 | 28.30 | 28.19 | 28.22 | -0.307% | 10,655 | +13.091% |
| 2025-12-05 | 28.30 | 28.33 | 28.27 | 28.30 | +0.267% | 13,588 | +12.744% |
| 2025-12-04 | 28.19 | 28.26 | 28.17 | 28.23 | +0.098% | 27,527 | +13.045% |
| 2025-12-03 | 28.20 | 28.27 | 28.17 | 28.20 | +0.249% | 18,268 | +13.156% |
| 2025-12-02 | 28.18 | 28.23 | 28.05 | 28.13 | +0.178% | 11,335 | +13.438% |
| 2025-12-01 | 28.14 | 28.22 | 28.08 | 28.08 | -0.698% | 20,045 | +13.640% |
| 2025-11-28 | 28.22 | 28.28 | 28.22 | 28.28 | +0.361% | 17,968 | +12.846% |
| 2025-11-26 | 28.07 | 28.21 | 28.06 | 28.18 | +0.740% | 21,197 | +13.253% |
| 2025-11-25 | 27.63 | 27.97 | 27.63 | 27.97 | +1.007% | 15,007 | +14.091% |
| 2025-11-24 | 27.64 | 27.72 | 27.64 | 27.69 | +1.742% | 23,812 | +15.240% |
| 2025-11-21 | 27.07 | 27.45 | 27.07 | 27.22 | +0.722% | 17,946 | +17.248% |
| 2025-11-20 | 27.85 | 27.85 | 27.02 | 27.02 | -1.435% | 25,518 | +18.094% |
| 2025-11-19 | 27.59 | 27.59 | 27.23 | 27.41 | +0.439% | 18,606 | +16.399% |
| 2025-11-18 | 27.10 | 27.40 | 27.08 | 27.29 | -0.648% | 21,660 | +16.910% |
| 2025-11-17 | 27.63 | 27.78 | 27.38 | 27.47 | -0.667% | 14,354 | +16.153% |
| 2025-11-14 | 27.04 | 27.79 | 27.04 | 27.66 | +0.133% | 21,702 | +15.378% |
| 2025-11-13 | 27.86 | 27.88 | 27.59 | 27.62 | -1.603% | 19,890 | +15.532% |
| 2025-11-12 | 28.00 | 28.12 | 28.00 | 28.07 | +0.036% | 14,754 | +13.680% |
| 2025-11-11 | 27.91 | 28.08 | 27.88 | 28.06 | +0.199% | 10,927 | +13.721% |
| 2025-11-10 | 27.78 | 28.00 | 27.77 | 28.00 | +1.745% | 5,464 | +13.947% |
| 2025-11-07 | 27.24 | 27.52 | 27.21 | 27.52 | +0.015% | 10,134 | +15.935% |
| 2025-11-06 | 27.70 | 27.70 | 27.49 | 27.52 | -0.972% | 23,354 | +15.952% |
| 2025-11-05 | 27.85 | 27.94 | 27.79 | 27.79 | +0.289% | 17,531 | +14.825% |
| 2025-11-04 | 27.78 | 27.89 | 27.71 | 27.71 | -1.106% | 12,929 | +15.157% |
| 2025-11-03 | 28.01 | 28.08 | 27.99 | 28.02 | -0.064% | 29,464 | +13.883% |
| 2025-10-31 | 28.11 | 28.11 | 27.97 | 28.04 | +0.064% | 14,158 | +13.810% |
| 2025-10-30 | 28.19 | 28.21 | 28.02 | 28.02 | -1.059% | 10,495 | +13.883% |
| 2025-10-29 | 28.37 | 28.38 | 28.15 | 28.32 | 0.000% | 16,218 | +12.677% |
| 2025-10-28 | 28.25 | 28.35 | 28.23 | 28.32 | +0.354% | 16,827 | +12.677% |
| 2025-10-27 | 28.14 | 28.22 | 28.11 | 28.22 | +1.073% | 21,403 | +13.076% |
| 2025-10-24 | 27.91 | 27.97 | 27.86 | 27.92 | +0.723% | 26,517 | +14.289% |
| 2025-10-23 | 27.62 | 27.73 | 27.61 | 27.72 | +0.654% | 12,116 | +15.115% |
| 2025-10-22 | 27.66 | 27.66 | 27.45 | 27.54 | -0.398% | 7,883 | +15.868% |
| 2025-10-21 | 27.66 | 27.71 | 27.65 | 27.65 | -0.217% | 18,151 | +15.407% |
| 2025-10-20 | 27.57 | 27.73 | 27.39 | 27.71 | +0.814% | 21,003 | +15.157% |
| 2025-10-17 | 27.00 | 27.49 | 27.00 | 27.49 | +0.645% | 11,591 | +16.095% |
| 2025-10-16 | 27.55 | 27.64 | 27.22 | 27.31 | -0.655% | 21,631 | +16.844% |
| 2025-10-15 | 27.68 | 27.70 | 27.27 | 27.49 | +0.365% | 8,248 | +16.079% |
| 2025-10-14 | 26.94 | 27.49 | 26.94 | 27.39 | -0.255% | 10,602 | +16.502% |
| 2025-10-13 | 27.32 | 27.48 | 27.29 | 27.46 | +1.741% | 18,525 | +16.205% |
| 2025-10-10 | 27.48 | 27.48 | 26.99 | 26.99 | -2.528% | 9,018 | +18.229% |
| 2025-10-09 | 27.69 | 27.69 | 27.59 | 27.69 | -0.036% | 25,647 | +15.240% |
| 2025-10-08 | 27.68 | 27.74 | 27.65 | 27.70 | +0.435% | 24,961 | +15.199% |
| 2025-10-07 | 27.99 | 27.99 | 27.52 | 27.58 | -0.253% | 15,584 | +15.700% |
| 2025-10-06 | 27.62 | 27.68 | 27.61 | 27.65 | +0.399% | 17,273 | +15.407% |
| 2025-10-03 | 27.58 | 27.67 | 27.52 | 27.54 | +0.036% | 94,156 | +15.868% |
| 2025-10-02 | 27.46 | 27.55 | 27.43 | 27.53 | +0.036% | 12,954 | +15.910% |
| 2025-10-01 | 27.35 | 27.53 | 27.35 | 27.52 | +0.182% | 22,509 | +15.952% |
| 2025-09-30 | 27.34 | 27.47 | 27.31 | 27.47 | +0.475% | 24,706 | +16.163% |
| 2025-09-29 | 27.42 | 27.43 | 27.31 | 27.34 | +0.147% | 7,326 | +16.715% |
| 2025-09-26 | 27.54 | 27.54 | 27.17 | 27.30 | +0.478% | 24,801 | +16.886% |
| 2025-09-25 | 27.20 | 27.22 | 27.07 | 27.17 | -0.476% | 33,720 | +17.446% |
| 2025-09-24 | 27.42 | 27.42 | 27.26 | 27.30 | -0.183% | 501,210 | +16.886% |
| 2025-09-23 | 27.50 | 27.51 | 27.35 | 27.35 | -0.690% | 17,992 | +16.673% |
| 2025-09-22 | 27.42 | 27.54 | 27.42 | 27.54 | +0.401% | 15,955 | +15.868% |
| 2025-09-19 | 27.32 | 27.44 | 27.31 | 27.43 | +0.476% | 18,086 | +16.332% |
| 2025-09-18 | 27.05 | 27.40 | 27.05 | 27.30 | +0.405% | 21,549 | +16.886% |
| 2025-09-17 | 27.22 | 27.22 | 27.03 | 27.19 | -0.147% | 16,274 | +17.359% |
| 2025-09-16 | 27.25 | 27.27 | 27.22 | 27.23 | -0.329% | 39,272 | +17.187% |
| 2025-09-15 | 27.25 | 27.32 | 27.25 | 27.32 | +0.626% | 13,766 | +16.801% |
| 2025-09-12 | 27.18 | 27.22 | 27.15 | 27.15 | -0.074% | 8,370 | +17.532% |
| 2025-09-11 | 27.14 | 27.22 | 27.14 | 27.17 | +0.630% | 13,731 | +17.446% |
| 2025-09-10 | 26.77 | 27.08 | 26.77 | 27.00 | +0.746% | 16,921 | +18.185% |
| 2025-09-09 | 26.71 | 26.80 | 26.67 | 26.80 | +0.427% | 31,424 | +19.067% |
| 2025-09-08 | 26.95 | 26.95 | 26.66 | 26.69 | +0.399% | 14,824 | +19.575% |
| 2025-09-05 | 26.46 | 26.58 | 26.46 | 26.58 | -0.263% | 28,349 | +20.053% |
| 2025-09-04 | 26.23 | 26.65 | 26.23 | 26.65 | +0.871% | 32,495 | +19.737% |
| 2025-09-03 | 26.39 | 26.48 | 26.33 | 26.42 | +0.480% | 17,256 | +20.780% |
| 2025-09-02 | 26.23 | 26.29 | 26.10 | 26.29 | -0.440% | 22,406 | +21.360% |
| 2025-08-29 | 26.39 | 26.45 | 26.39 | 26.41 | -0.602% | 17,193 | +20.825% |
| 2025-08-28 | 26.53 | 26.58 | 26.51 | 26.57 | +0.340% | 25,994 | +20.098% |
| 2025-08-27 | 26.49 | 26.52 | 26.47 | 26.48 | +0.076% | 15,263 | +20.506% |
| 2025-08-26 | 26.07 | 26.46 | 26.07 | 26.46 | +0.318% | 13,236 | +20.597% |
| 2025-08-25 | 26.41 | 26.44 | 26.38 | 26.38 | -0.254% | 22,702 | +20.981% |
| 2025-08-22 | 26.43 | 26.50 | 26.43 | 26.44 | +1.088% | 10,227 | +20.674% |
| 2025-08-21 | 26.23 | 27.88 | 26.13 | 26.16 | -0.432% | 20,554 | +21.987% |
| 2025-08-20 | 26.05 | 26.27 | 26.05 | 26.27 | +0.070% | 27,600 | +21.460% |
| 2025-08-19 | 26.41 | 26.41 | 26.25 | 26.25 | -0.842% | 9,620 | +21.545% |
| 2025-08-18 | 26.42 | 26.48 | 26.40 | 26.48 | +0.063% | 34,361 | +20.522% |
| 2025-08-15 | 26.51 | 26.52 | 26.46 | 26.46 | -0.244% | 9,526 | +20.597% |
| 2025-08-14 | 26.52 | 26.56 | 26.49 | 26.52 | -0.017% | 10,580 | +20.303% |
| 2025-08-13 | 26.56 | 26.57 | 26.46 | 26.53 | -0.053% | 15,040 | +20.283% |
| 2025-08-12 | 26.36 | 26.54 | 26.36 | 26.54 | +1.002% | 10,351 | +20.219% |
| 2025-08-11 | 26.41 | 26.41 | 26.28 | 26.28 | -0.267% | 15,909 | +21.424% |
| 2025-08-08 | 26.32 | 26.36 | 26.27 | 26.35 | +0.998% | 11,853 | +21.099% |
| 2025-08-07 | 26.57 | 26.57 | 25.99 | 26.09 | -0.306% | 12,659 | +22.307% |
| 2025-08-06 | 25.99 | 26.19 | 25.99 | 26.17 | +0.812% | 10,826 | +21.934% |
| 2025-08-05 | 25.97 | 26.03 | 25.84 | 25.96 | -0.362% | 15,821 | +22.924% |
| 2025-08-04 | 25.97 | 26.05 | 25.91 | 26.05 | +1.524% | 17,881 | +22.480% |
| 2025-08-01 | 25.69 | 25.83 | 25.65 | 25.66 | -1.388% | 28,847 | +24.346% |
| 2025-07-31 | 26.34 | 26.34 | 26.02 | 26.02 | -0.142% | 11,976,604 | +22.620% |
| 2025-07-30 | 26.14 | 26.14 | 26.02 | 26.06 | +0.109% | 2,062 | +22.446% |
| 2025-07-29 | 26.08 | 26.08 | 26.03 | 26.03 | -0.132% | 383 | +22.579% |
| 2025-07-28 | 26.07 | 26.07 | 26.07 | 26.07 | -0.020% | 0 | +22.418% |
| 2025-07-25 | 26.07 | 26.07 | 26.07 | 26.07 | +0.381% | 0 | +22.393% |
| 2025-07-24 | 25.97 | 25.97 | 25.97 | 25.97 | +0.249% | 2 | +22.859% |
| 2025-07-23 | 25.91 | 25.91 | 25.91 | 25.91 | +0.725% | 0 | +23.166% |
| 2025-07-22 | 25.72 | 25.72 | 25.72 | 25.72 | -0.459% | 0 | +24.058% |
| 2025-07-21 | 25.84 | 25.84 | 25.84 | 25.84 | +0.520% | 0 | +23.489% |
| 2025-07-18 | 25.71 | 25.71 | 25.71 | 25.71 | -0.106% | 0 | +24.132% |
| 2025-07-17 | 25.73 | 25.73 | 25.73 | 25.73 | +0.507% | 15 | +24.000% |
| 2025-07-16 | 25.60 | 25.60 | 25.60 | 25.60 | +0.176% | 0 | +24.629% |
| 2025-07-15 | 25.56 | 25.56 | 25.56 | 25.56 | -0.277% | 18 | +24.848% |
| 2025-07-14 | 25.63 | 25.63 | 25.63 | 25.63 | +0.293% | 41 | +24.503% |
| 2025-07-11 | 25.56 | 25.56 | 25.56 | 25.56 | -0.275% | 3 | +24.867% |
| 2025-07-10 | 25.63 | 25.63 | 25.63 | 25.63 | +0.054% | 0 | +24.523% |
| 2025-07-09 | 25.61 | 25.61 | 25.61 | 25.61 | +0.589% | 20 | +24.591% |
| 2025-07-08 | 25.46 | 25.46 | 25.46 | 25.46 | -0.219% | 0 | +25.325% |
| 2025-07-07 | 25.52 | 25.52 | 25.52 | 25.52 | -0.575% | 37 | +25.050% |
| 2025-07-03 | 25.67 | 25.67 | 25.67 | 25.67 | +0.909% | 10 | +24.331% |
| 2025-07-02 | 25.43 | 25.43 | 25.43 | 25.43 | -0.268% | 21 | +25.461% |
| 2025-06-30 | 25.46 | 25.50 | 25.46 | 25.50 | +1.069% | 3,927 | +25.125% |
| 2025-06-26 | 25.15 | 25.23 | 25.15 | 25.23 | 0.000% | 101 | +26.463% |