SHDG
Soundwatch Hedged Equity ETF
stockBATSETF
At CloseOct 2, 2026
33.65USD0.000%(0.00)153
33.69Bid33.81Ask0.12SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
34.00USD+1.026%(+0.35)
After-hoursOct 2, 2026 4:10:30 PM EDT
33.65USD+0.913%(+0.30)
SHDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.65 | 33.65 | 33.65 | 33.65 | +0.498% | 22 | 0.000% |
| 2026-10-01 | 33.35 | 33.49 | 33.34 | 33.49 | +0.181% | 558 | +0.498% |
| 2026-09-30 | 33.61 | 33.61 | 33.43 | 33.43 | -0.073% | 1,753 | +0.679% |
| 2026-09-29 | 33.34 | 33.45 | 33.34 | 33.45 | -0.024% | 522 | +0.606% |
| 2026-09-28 | 33.54 | 33.66 | 33.46 | 33.46 | -0.742% | 3,195 | +0.582% |
| 2026-09-25 | 33.68 | 33.73 | 33.68 | 33.71 | +0.567% | 685 | -0.164% |
| 2026-09-24 | 33.40 | 33.56 | 33.39 | 33.52 | +0.060% | 1,593 | +0.402% |
| 2026-09-23 | 33.79 | 33.79 | 33.50 | 33.50 | -1.133% | 16,222 | +0.461% |
| 2026-09-22 | 33.90 | 33.90 | 33.79 | 33.88 | +0.049% | 1,931 | -0.677% |
| 2026-09-21 | 33.56 | 33.87 | 33.56 | 33.87 | +1.534% | 2,341 | -0.628% |
| 2026-09-18 | 33.30 | 33.36 | 33.19 | 33.36 | +0.034% | 3,175 | +0.896% |
| 2026-09-17 | 33.28 | 33.34 | 33.27 | 33.34 | +1.124% | 2,209 | +0.931% |
| 2026-09-16 | 33.17 | 33.23 | 32.97 | 32.97 | -0.373% | 962 | +2.065% |
| 2026-09-15 | 33.05 | 33.14 | 33.05 | 33.10 | -0.503% | 3,656 | +1.685% |
| 2026-09-14 | 33.28 | 33.28 | 33.26 | 33.26 | -0.440% | 1,272 | +1.173% |
| 2026-09-11 | 33.43 | 33.43 | 33.40 | 33.41 | +0.788% | 2,665 | +0.728% |
| 2026-09-10 | 33.07 | 33.19 | 32.97 | 33.15 | -0.535% | 35,459 | +1.522% |
| 2026-09-09 | 33.28 | 33.33 | 33.28 | 33.33 | -0.428% | 1,207 | +0.978% |
| 2026-09-08 | 33.46 | 33.56 | 33.46 | 33.47 | -0.526% | 2,329 | +0.547% |
| 2026-09-04 | 33.73 | 33.73 | 33.65 | 33.65 | -0.269% | 773 | +0.018% |
| 2026-09-03 | 33.71 | 33.74 | 33.71 | 33.74 | +0.879% | 12,020 | -0.251% |
| 2026-09-02 | 33.28 | 33.45 | 33.28 | 33.45 | +0.470% | 779 | +0.626% |
| 2026-09-01 | 33.47 | 33.47 | 33.29 | 33.29 | -0.708% | 5,626 | +1.099% |
| 2026-08-31 | 33.53 | 33.53 | 33.53 | 33.53 | -0.254% | 79 | +0.383% |
| 2026-08-28 | 33.61 | 33.61 | 33.61 | 33.61 | -0.113% | 113 | +0.128% |
| 2026-08-27 | 33.50 | 33.65 | 33.50 | 33.65 | +1.080% | 4,086 | +0.015% |
| 2026-08-26 | 33.41 | 33.44 | 33.29 | 33.29 | -0.523% | 182,746 | +1.095% |
| 2026-08-25 | 33.39 | 33.47 | 33.38 | 33.47 | +0.295% | 4,673 | +0.567% |
| 2026-08-24 | 33.36 | 33.40 | 33.35 | 33.37 | -0.100% | 9,338 | +0.863% |
| 2026-08-21 | 33.44 | 33.45 | 33.38 | 33.40 | +0.361% | 5,714 | +0.762% |
| 2026-08-20 | 33.33 | 33.33 | 33.28 | 33.28 | -0.779% | 1,454 | +1.126% |
| 2026-08-19 | 33.57 | 33.57 | 33.51 | 33.54 | +0.288% | 2,892 | +0.338% |
| 2026-08-18 | 33.49 | 33.49 | 33.45 | 33.45 | -0.501% | 3,308 | +0.627% |
| 2026-08-17 | 33.67 | 33.77 | 33.61 | 33.61 | -0.464% | 5,375 | +0.123% |
| 2026-08-14 | 33.75 | 33.79 | 33.68 | 33.77 | +0.148% | 18,877 | -0.342% |
| 2026-08-13 | 33.61 | 33.73 | 33.61 | 33.72 | +0.363% | 1,680 | -0.194% |
| 2026-08-12 | 33.59 | 33.60 | 33.59 | 33.60 | +0.293% | 253 | +0.168% |
| 2026-08-11 | 33.52 | 33.52 | 33.50 | 33.50 | -0.179% | 956 | +0.461% |
| 2026-08-10 | 33.63 | 33.63 | 33.55 | 33.56 | -0.073% | 1,713 | +0.282% |
| 2026-08-07 | 33.50 | 33.58 | 33.48 | 33.58 | +0.462% | 8,846 | +0.209% |
| 2026-08-06 | 33.44 | 33.53 | 33.42 | 33.43 | +0.090% | 3,181 | +0.672% |
| 2026-08-05 | 33.52 | 33.53 | 33.40 | 33.40 | -0.306% | 36,665 | +0.762% |
| 2026-08-04 | 33.27 | 33.50 | 33.27 | 33.50 | +1.198% | 1,016 | +0.454% |
| 2026-08-03 | 33.02 | 33.11 | 33.02 | 33.11 | +1.149% | 874 | +1.657% |
| 2026-07-31 | 32.57 | 32.75 | 32.48 | 32.73 | +0.471% | 2,874 | +2.825% |
| 2026-07-30 | 32.49 | 32.58 | 32.49 | 32.58 | +1.359% | 952 | +3.309% |
| 2026-07-29 | 32.48 | 32.50 | 32.13 | 32.14 | -1.280% | 3,729 | +4.713% |
| 2026-07-28 | 32.48 | 32.60 | 32.45 | 32.56 | +0.159% | 3,459 | +3.373% |
| 2026-07-27 | 32.54 | 32.66 | 32.50 | 32.50 | -0.002% | 908 | +3.537% |
| 2026-07-24 | 32.52 | 32.52 | 32.51 | 32.51 | +0.061% | 740 | +3.535% |
| 2026-07-23 | 32.62 | 32.62 | 32.41 | 32.49 | -0.977% | 2,465 | +3.598% |
| 2026-07-22 | 32.74 | 32.83 | 32.74 | 32.81 | -0.086% | 2,775 | +2.586% |
| 2026-07-21 | 32.79 | 32.84 | 32.79 | 32.83 | +0.671% | 6,751 | +2.497% |
| 2026-07-20 | 32.64 | 32.69 | 32.58 | 32.62 | -0.197% | 2,661 | +3.186% |
| 2026-07-17 | 32.76 | 32.82 | 32.64 | 32.68 | -0.614% | 1,625 | +2.982% |
| 2026-07-16 | 32.88 | 32.88 | 32.88 | 32.88 | -0.357% | 23 | +2.350% |
| 2026-07-15 | 32.92 | 33.00 | 32.92 | 33.00 | +0.334% | 4,054 | +1.984% |
| 2026-07-14 | 32.87 | 32.89 | 32.87 | 32.89 | +0.185% | 518 | +2.325% |
| 2026-07-13 | 32.94 | 32.94 | 32.83 | 32.83 | -0.506% | 924 | +2.514% |
| 2026-07-10 | 32.95 | 33.00 | 32.94 | 33.00 | +0.359% | 2,030 | +1.995% |
| 2026-07-09 | 32.88 | 32.88 | 32.88 | 32.88 | +0.566% | 136 | +2.361% |
| 2026-07-08 | 32.44 | 32.69 | 32.44 | 32.69 | -0.215% | 16,337 | +2.940% |
| 2026-07-07 | 32.79 | 32.86 | 32.65 | 32.76 | -0.277% | 1,180 | +2.719% |
| 2026-07-06 | 32.88 | 32.88 | 32.75 | 32.85 | +0.617% | 4,004 | +2.434% |
| 2026-07-02 | 32.87 | 32.88 | 32.52 | 32.65 | -0.205% | 3,144 | +3.066% |
| 2026-07-01 | 32.60 | 32.73 | 32.60 | 32.72 | +0.114% | 8,636 | +2.855% |
| 2026-06-30 | 32.68 | 32.69 | 32.67 | 32.68 | +0.040% | 2,239 | +2.972% |
| 2026-06-29 | 32.66 | 32.68 | 32.66 | 32.67 | +0.092% | 9,055 | +3.014% |
| 2026-06-26 | 32.68 | 32.68 | 32.64 | 32.64 | -0.066% | 12,355 | +3.108% |
| 2026-06-25 | 32.51 | 32.70 | 32.51 | 32.66 | +0.127% | 43,420 | +3.041% |
| 2026-06-24 | 32.73 | 32.73 | 32.62 | 32.62 | -0.176% | 2,070 | +3.172% |
| 2026-06-23 | 32.73 | 32.73 | 32.68 | 32.68 | +0.021% | 1,945 | +2.990% |
| 2026-06-22 | 32.50 | 32.67 | 32.50 | 32.67 | +0.023% | 6,097 | +3.011% |
| 2026-06-18 | 32.62 | 32.66 | 32.34 | 32.66 | +0.093% | 24,801 | +3.035% |
| 2026-06-17 | 32.60 | 32.63 | 32.60 | 32.63 | -0.031% | 523 | +3.131% |
| 2026-06-16 | 32.61 | 32.68 | 32.59 | 32.64 | -0.005% | 9,450 | +3.099% |
| 2026-06-15 | 32.64 | 32.64 | 32.60 | 32.64 | +0.095% | 922 | +3.094% |
| 2026-06-12 | 32.61 | 32.61 | 32.61 | 32.61 | +0.118% | 20 | +3.192% |
| 2026-06-11 | 32.50 | 32.58 | 32.50 | 32.58 | +0.342% | 875 | +3.313% |
| 2026-06-10 | 32.49 | 32.50 | 32.44 | 32.46 | -0.204% | 23,991 | +3.666% |
| 2026-06-09 | 32.64 | 32.64 | 32.53 | 32.53 | -0.099% | 4,763 | +3.455% |
| 2026-06-08 | 32.52 | 32.56 | 32.52 | 32.56 | +0.187% | 201 | +3.352% |
| 2026-06-05 | 32.42 | 32.54 | 32.42 | 32.50 | -0.258% | 1,024 | +3.545% |
| 2026-06-04 | 32.54 | 32.63 | 32.54 | 32.59 | +0.012% | 1,086 | +3.278% |
| 2026-06-03 | 32.53 | 32.59 | 32.53 | 32.58 | -0.038% | 396 | +3.290% |
| 2026-06-02 | 32.53 | 32.59 | 32.53 | 32.59 | +0.035% | 1,069 | +3.251% |
| 2026-06-01 | 32.53 | 32.58 | 32.53 | 32.58 | +0.257% | 114 | +3.288% |
| 2026-05-29 | 32.52 | 32.52 | 32.50 | 32.50 | -0.129% | 3,001 | +3.553% |
| 2026-05-28 | 32.49 | 32.54 | 32.49 | 32.54 | +0.096% | 155 | +3.419% |
| 2026-05-27 | 32.48 | 32.51 | 32.48 | 32.51 | +0.010% | 217 | +3.518% |
| 2026-05-26 | 32.48 | 32.52 | 32.47 | 32.51 | +0.079% | 2,744 | +3.528% |
| 2026-05-22 | 32.44 | 32.48 | 32.35 | 32.48 | +0.034% | 5,548 | +3.609% |
| 2026-05-21 | 32.38 | 32.49 | 32.38 | 32.47 | +0.116% | 896 | +3.645% |
| 2026-05-20 | 32.35 | 32.43 | 32.35 | 32.43 | +0.182% | 123 | +3.765% |
| 2026-05-19 | 32.34 | 32.37 | 32.34 | 32.37 | -0.075% | 557 | +3.954% |
| 2026-05-18 | 32.35 | 32.40 | 32.35 | 32.40 | +0.061% | 1,127 | +3.876% |
| 2026-05-15 | 32.32 | 32.38 | 32.32 | 32.38 | -0.074% | 2,037 | +3.939% |
| 2026-05-14 | 32.35 | 32.40 | 32.26 | 32.40 | +0.057% | 21,451 | +3.861% |
| 2026-05-13 | 32.30 | 32.40 | 32.30 | 32.38 | +0.095% | 441 | +3.920% |
| 2026-05-12 | 32.28 | 32.38 | 32.26 | 32.35 | +0.041% | 2,158 | +4.019% |
| 2026-05-11 | 32.29 | 32.34 | 32.29 | 32.34 | +0.020% | 112 | +4.061% |
| 2026-05-08 | 32.28 | 32.33 | 32.28 | 32.33 | +0.115% | 113 | +4.082% |
| 2026-05-07 | 32.26 | 32.30 | 32.26 | 32.30 | -0.007% | 161 | +4.201% |
| 2026-05-06 | 32.20 | 32.31 | 32.20 | 32.30 | +0.295% | 2,093 | +4.193% |
| 2026-05-05 | 32.11 | 32.22 | 32.11 | 32.21 | +0.141% | 10,243 | +4.501% |
| 2026-05-04 | 32.16 | 32.16 | 32.16 | 32.16 | -0.076% | 78 | +4.648% |
| 2026-05-01 | 32.14 | 32.18 | 32.14 | 32.18 | +0.078% | 167 | +4.569% |
| 2026-04-30 | 32.03 | 32.16 | 32.03 | 32.16 | +0.416% | 115 | +4.651% |
| 2026-04-29 | 32.00 | 32.08 | 31.99 | 32.03 | -0.092% | 8,478 | +5.086% |
| 2026-04-28 | 32.00 | 32.06 | 31.99 | 32.06 | -0.073% | 7,964 | +4.990% |
| 2026-04-27 | 32.00 | 32.08 | 32.00 | 32.08 | +0.113% | 129 | +4.914% |
| 2026-04-24 | 31.96 | 32.04 | 31.96 | 32.04 | +0.258% | 898 | +5.032% |
| 2026-04-23 | 31.95 | 32.01 | 31.95 | 31.96 | -0.144% | 8,054 | +5.303% |
| 2026-04-22 | 31.94 | 32.01 | 31.94 | 32.01 | +0.350% | 1,988 | +5.152% |
| 2026-04-21 | 31.94 | 31.94 | 31.88 | 31.89 | -0.168% | 2,126 | +5.519% |
| 2026-04-20 | 31.94 | 31.95 | 31.91 | 31.95 | -0.139% | 1,876 | +5.342% |
| 2026-04-17 | 32.00 | 32.02 | 31.86 | 31.99 | +0.313% | 5,231 | +5.196% |
| 2026-04-16 | 31.86 | 31.89 | 31.83 | 31.89 | +0.071% | 2,554 | +5.526% |
| 2026-04-15 | 31.80 | 31.87 | 31.80 | 31.87 | +0.270% | 289 | +5.600% |
| 2026-04-14 | 31.76 | 31.78 | 31.75 | 31.78 | +0.381% | 12,724 | +5.885% |
| 2026-04-13 | 31.50 | 31.66 | 31.50 | 31.66 | +0.508% | 351 | +6.289% |
| 2026-04-10 | 31.61 | 31.61 | 31.42 | 31.50 | -0.130% | 13,100 | +6.829% |
| 2026-04-09 | 31.45 | 31.54 | 31.27 | 31.54 | +0.511% | 6,524 | +6.690% |
| 2026-04-08 | 31.35 | 31.41 | 31.35 | 31.38 | +1.368% | 1,468 | +7.235% |
| 2026-04-07 | 30.78 | 30.96 | 30.75 | 30.96 | -0.051% | 5,248 | +8.702% |
| 2026-04-06 | 30.94 | 30.98 | 30.91 | 30.98 | +0.417% | 19,151 | +8.646% |
| 2026-04-02 | 30.63 | 30.85 | 30.63 | 30.85 | -0.041% | 538 | +9.099% |
| 2026-04-01 | 30.80 | 30.88 | 30.79 | 30.86 | +0.483% | 758 | +9.054% |
| 2026-03-31 | 30.66 | 30.71 | 30.66 | 30.71 | +0.189% | 488 | +9.580% |
| 2026-03-30 | 30.62 | 30.65 | 30.62 | 30.65 | -0.193% | 190 | +9.788% |
| 2026-03-27 | 30.76 | 30.79 | 30.71 | 30.71 | -0.696% | 4,218 | +9.576% |
| 2026-03-26 | 31.13 | 31.22 | 30.93 | 30.93 | -1.041% | 2,545 | +8.813% |
| 2026-03-25 | 31.25 | 31.25 | 31.25 | 31.25 | +0.226% | 24 | +7.680% |
| 2026-03-24 | 31.11 | 31.25 | 31.11 | 31.18 | -0.377% | 1,733 | +7.923% |
| 2026-03-23 | 31.45 | 31.45 | 31.30 | 31.30 | +0.726% | 625 | +7.517% |
| 2026-03-20 | 31.18 | 31.18 | 31.08 | 31.08 | -1.002% | 1,023 | +8.297% |
| 2026-03-19 | 31.41 | 31.43 | 31.26 | 31.39 | -0.319% | 537 | +7.213% |
| 2026-03-18 | 31.49 | 31.49 | 31.49 | 31.49 | -1.040% | 287 | +6.871% |
| 2026-03-17 | 31.82 | 31.82 | 31.82 | 31.82 | +0.164% | 98 | +5.759% |
| 2026-03-16 | 31.89 | 31.89 | 31.77 | 31.77 | +0.563% | 222 | +5.933% |
| 2026-03-13 | 31.82 | 31.82 | 31.59 | 31.59 | -0.517% | 248 | +6.529% |
| 2026-03-12 | 31.84 | 31.88 | 31.76 | 31.76 | -1.102% | 1,594 | +5.978% |
| 2026-03-11 | 32.05 | 32.11 | 32.05 | 32.11 | -0.075% | 514 | +4.811% |
| 2026-03-10 | 32.13 | 32.13 | 32.13 | 32.13 | -0.152% | 525 | +4.732% |
| 2026-03-09 | 31.83 | 32.18 | 31.80 | 32.18 | +0.483% | 1,825 | +4.573% |
| 2026-03-06 | 32.03 | 32.03 | 32.03 | 32.03 | -0.918% | 125 | +5.078% |
| 2026-03-05 | 32.47 | 32.47 | 32.32 | 32.32 | -0.546% | 1,273 | +4.114% |
| 2026-03-04 | 32.51 | 32.57 | 32.50 | 32.50 | +0.677% | 2,542 | +3.545% |
| 2026-03-03 | 31.95 | 32.28 | 31.95 | 32.28 | -0.817% | 1,184 | +4.247% |
| 2026-03-02 | 32.43 | 32.55 | 32.43 | 32.55 | +0.163% | 1,460 | +3.395% |
| 2026-02-27 | 32.39 | 32.51 | 32.39 | 32.50 | -0.365% | 25,377 | +3.564% |
| 2026-02-26 | 32.65 | 32.73 | 32.46 | 32.62 | -0.512% | 3,537 | +3.186% |
| 2026-02-25 | 32.73 | 32.83 | 32.66 | 32.78 | +0.584% | 4,892 | +2.657% |
| 2026-02-24 | 32.47 | 32.59 | 32.47 | 32.59 | +0.773% | 1,069 | +3.257% |
| 2026-02-23 | 32.51 | 32.51 | 32.34 | 32.34 | -0.890% | 455 | +4.056% |
| 2026-02-20 | 32.59 | 32.63 | 32.52 | 32.63 | +0.572% | 1,080 | +3.129% |
| 2026-02-19 | 32.41 | 32.50 | 32.41 | 32.45 | -0.318% | 3,961 | +3.719% |
| 2026-02-18 | 32.63 | 32.63 | 32.55 | 32.55 | +0.545% | 124 | +3.389% |
| 2026-02-17 | 32.24 | 32.41 | 32.24 | 32.37 | +0.124% | 8,614 | +3.953% |
| 2026-02-13 | 32.52 | 32.52 | 32.33 | 32.33 | -0.023% | 297 | +4.083% |
| 2026-02-12 | 32.74 | 32.74 | 32.34 | 32.34 | -1.248% | 429 | +4.058% |
| 2026-02-11 | 32.70 | 32.79 | 32.70 | 32.75 | +0.090% | 338 | +2.760% |
| 2026-02-10 | 32.74 | 32.77 | 32.64 | 32.72 | -0.280% | 9,399 | +2.853% |
| 2026-02-09 | 32.74 | 32.87 | 32.74 | 32.81 | +0.339% | 3,398 | +2.565% |
| 2026-02-06 | 32.59 | 32.70 | 32.59 | 32.70 | +1.557% | 674 | +2.912% |
| 2026-02-05 | 32.37 | 32.37 | 32.20 | 32.20 | -0.933% | 562 | +4.514% |
| 2026-02-04 | 32.52 | 32.56 | 32.50 | 32.50 | -0.341% | 3,773 | +3.539% |
| 2026-02-03 | 32.62 | 32.62 | 32.62 | 32.62 | -0.649% | 99 | +3.186% |
| 2026-02-02 | 32.82 | 32.91 | 32.82 | 32.83 | +0.448% | 2,677 | +2.517% |
| 2026-01-30 | 32.68 | 32.68 | 32.68 | 32.68 | -0.248% | 87 | +2.976% |
| 2026-01-29 | 32.88 | 32.88 | 32.43 | 32.76 | -0.133% | 2,588 | +2.720% |
| 2026-01-28 | 32.80 | 32.81 | 32.80 | 32.81 | +0.098% | 1,277 | +2.584% |
| 2026-01-27 | 32.76 | 32.86 | 32.76 | 32.77 | +0.105% | 7,042 | +2.684% |
| 2026-01-26 | 32.76 | 32.79 | 32.73 | 32.74 | +0.469% | 5,619 | +2.793% |
| 2026-01-23 | 32.60 | 32.61 | 32.56 | 32.59 | +0.055% | 9,441 | +3.275% |
| 2026-01-22 | 32.59 | 32.68 | 32.55 | 32.57 | +0.384% | 7,720 | +3.331% |
| 2026-01-21 | 32.40 | 32.46 | 32.27 | 32.45 | +0.856% | 10,398 | +3.728% |
| 2026-01-20 | 32.37 | 32.42 | 32.17 | 32.17 | -1.525% | 5,321 | +4.616% |
| 2026-01-16 | 32.68 | 32.68 | 32.67 | 32.67 | +0.060% | 655 | +3.020% |
| 2026-01-15 | 32.71 | 32.71 | 32.65 | 32.65 | +0.247% | 1,012 | +3.082% |
| 2026-01-14 | 32.54 | 32.57 | 32.50 | 32.57 | -0.339% | 1,851 | +3.336% |
| 2026-01-13 | 32.73 | 32.73 | 32.68 | 32.68 | -0.232% | 940 | +2.986% |
| 2026-01-12 | 32.70 | 32.81 | 32.69 | 32.75 | +0.122% | 9,313 | +2.747% |
| 2026-01-09 | 32.63 | 32.72 | 32.63 | 32.72 | +0.573% | 247 | +2.872% |
| 2026-01-08 | 32.55 | 32.57 | 32.48 | 32.53 | -0.032% | 5,808 | +3.462% |
| 2026-01-07 | 32.65 | 32.65 | 32.54 | 32.54 | -0.227% | 922 | +3.428% |
| 2026-01-06 | 32.54 | 32.61 | 32.54 | 32.61 | +0.434% | 174 | +3.194% |
| 2026-01-05 | 32.39 | 32.47 | 32.39 | 32.47 | +0.450% | 385 | +3.642% |
| 2026-01-02 | 32.25 | 32.33 | 32.23 | 32.33 | +0.089% | 13,192 | +4.108% |
| 2025-12-31 | 32.43 | 32.43 | 32.30 | 32.30 | -0.746% | 15,802 | +4.201% |
| 2025-12-30 | 32.54 | 32.54 | 32.54 | 32.54 | -0.067% | 77 | +3.423% |
| 2025-12-29 | 32.56 | 32.56 | 32.55 | 32.56 | -0.840% | 725 | +3.354% |
| 2025-12-26 | 32.78 | 32.84 | 32.78 | 32.84 | +0.004% | 497 | +2.486% |
| 2025-12-24 | 32.74 | 32.84 | 32.74 | 32.84 | +0.310% | 576 | +2.490% |
| 2025-12-23 | 32.64 | 32.74 | 32.64 | 32.74 | +0.467% | 110 | +2.808% |
| 2025-12-22 | 32.53 | 32.58 | 32.53 | 32.58 | +0.783% | 303 | +3.288% |
| 2025-12-19 | 32.34 | 32.34 | 32.33 | 32.33 | +0.589% | 1,179 | +4.097% |
| 2025-12-18 | 32.24 | 32.27 | 32.03 | 32.14 | +0.786% | 14,626 | +4.710% |
| 2025-12-17 | 32.03 | 32.06 | 31.89 | 31.89 | -1.198% | 935 | +5.533% |
| 2025-12-16 | 32.19 | 32.28 | 32.04 | 32.28 | -0.125% | 1,833 | +4.268% |
| 2025-12-15 | 32.37 | 32.47 | 32.28 | 32.32 | -0.033% | 4,377 | +4.137% |
| 2025-12-12 | 32.27 | 32.39 | 32.27 | 32.33 | -0.988% | 1,744 | +4.103% |
| 2025-12-11 | 32.52 | 32.65 | 32.52 | 32.65 | +0.166% | 203 | +3.075% |
| 2025-12-10 | 32.37 | 32.60 | 32.34 | 32.60 | +0.648% | 4,667 | +3.246% |
| 2025-12-09 | 32.45 | 32.45 | 32.37 | 32.39 | +0.065% | 1,984 | +3.915% |
| 2025-12-08 | 32.37 | 32.37 | 32.33 | 32.37 | -0.293% | 297 | +3.983% |
| 2025-12-05 | 32.53 | 32.53 | 32.46 | 32.46 | +0.232% | 1,243 | +3.678% |
| 2025-12-04 | 32.40 | 32.40 | 32.37 | 32.39 | -0.038% | 428 | +3.918% |
| 2025-12-03 | 32.32 | 32.40 | 32.32 | 32.40 | +0.263% | 251 | +3.879% |
| 2025-12-02 | 32.36 | 32.36 | 32.29 | 32.31 | +0.214% | 3,900 | +4.153% |
| 2025-12-01 | 32.21 | 32.27 | 32.21 | 32.24 | -0.296% | 484 | +4.376% |
| 2025-11-28 | 32.34 | 32.34 | 32.34 | 32.34 | +0.299% | 55 | +4.067% |
| 2025-11-26 | 32.11 | 32.28 | 32.11 | 32.24 | +0.517% | 1,407 | +4.378% |
| 2025-11-25 | 31.89 | 32.08 | 31.89 | 32.08 | +0.704% | 566 | +4.918% |
| 2025-11-24 | 31.76 | 31.86 | 31.76 | 31.85 | +1.234% | 603 | +5.656% |
| 2025-11-21 | 31.24 | 31.46 | 31.24 | 31.46 | +0.634% | 246 | +6.960% |
| 2025-11-20 | 31.27 | 31.27 | 31.27 | 31.27 | -1.097% | 436 | +7.638% |
| 2025-11-19 | 31.68 | 31.68 | 31.46 | 31.61 | +0.224% | 2,788 | +6.457% |
| 2025-11-18 | 31.67 | 31.67 | 31.46 | 31.54 | -0.463% | 6,699 | +6.695% |
| 2025-11-17 | 31.69 | 31.69 | 31.69 | 31.69 | -0.685% | 201 | +6.201% |
| 2025-11-14 | 31.91 | 31.91 | 31.91 | 31.91 | +0.067% | 318 | +5.474% |
| 2025-11-13 | 32.08 | 32.08 | 31.89 | 31.89 | -1.174% | 2,638 | +5.544% |
| 2025-11-12 | 32.26 | 32.27 | 32.26 | 32.27 | +0.038% | 376 | +4.305% |
| 2025-11-11 | 32.03 | 32.25 | 32.03 | 32.25 | +0.131% | 1,178 | +4.344% |
| 2025-11-10 | 32.16 | 32.21 | 31.99 | 32.21 | +1.293% | 787 | +4.481% |
| 2025-11-07 | 31.81 | 31.81 | 31.80 | 31.80 | -0.096% | 1,577 | +5.832% |
| 2025-11-06 | 31.83 | 31.90 | 31.76 | 31.83 | -0.797% | 3,484 | +5.731% |
| 2025-11-05 | 32.12 | 32.12 | 32.09 | 32.09 | +0.331% | 1,564 | +4.888% |
| 2025-11-04 | 32.11 | 32.11 | 31.98 | 31.98 | -0.693% | 6,218 | +5.235% |
| 2025-11-03 | 32.13 | 32.20 | 32.13 | 32.20 | +0.093% | 3,864 | +4.506% |
| 2025-10-31 | 32.11 | 32.18 | 32.05 | 32.17 | +0.201% | 3,622 | +4.603% |
| 2025-10-30 | 32.11 | 32.21 | 32.10 | 32.11 | -0.509% | 22,059 | +4.813% |
| 2025-10-29 | 32.32 | 32.32 | 32.17 | 32.27 | -0.081% | 1,908 | +4.280% |
| 2025-10-28 | 32.32 | 32.36 | 32.28 | 32.30 | -0.095% | 3,894 | +4.196% |
| 2025-10-27 | 32.18 | 32.33 | 32.18 | 32.33 | +0.817% | 2,456 | +4.097% |
| 2025-10-24 | 32.10 | 32.10 | 32.07 | 32.07 | +0.543% | 791 | +4.948% |
| 2025-10-23 | 31.87 | 31.89 | 31.77 | 31.89 | +0.417% | 645 | +5.518% |
| 2025-10-22 | 31.79 | 31.81 | 31.76 | 31.76 | -0.403% | 1,013 | +5.958% |
| 2025-10-21 | 31.89 | 31.89 | 31.89 | 31.89 | +0.083% | 1,407 | +5.531% |
| 2025-10-20 | 31.82 | 31.91 | 31.77 | 31.86 | +0.757% | 9,168 | +5.619% |
| 2025-10-17 | 31.44 | 31.62 | 31.44 | 31.62 | +0.466% | 774 | +6.419% |
| 2025-10-16 | 31.70 | 31.73 | 31.48 | 31.48 | -0.454% | 565 | +6.914% |
| 2025-10-15 | 31.74 | 31.76 | 31.62 | 31.62 | +0.263% | 7,904 | +6.429% |
| 2025-10-14 | 31.45 | 31.68 | 31.27 | 31.54 | -0.133% | 9,054 | +6.708% |
| 2025-10-13 | 31.60 | 31.62 | 31.58 | 31.58 | +1.076% | 760 | +6.567% |
| 2025-10-10 | 31.24 | 31.24 | 31.24 | 31.24 | -1.810% | 124 | +7.713% |
| 2025-10-09 | 31.82 | 31.82 | 31.82 | 31.82 | -0.138% | 131 | +5.764% |
| 2025-10-08 | 31.90 | 31.90 | 31.82 | 31.86 | +0.355% | 568 | +5.618% |
| 2025-10-07 | 31.75 | 31.75 | 31.75 | 31.75 | -0.251% | 166 | +5.993% |
| 2025-10-06 | 31.83 | 31.83 | 31.83 | 31.83 | +0.231% | 190 | +5.727% |
| 2025-10-03 | 31.69 | 31.86 | 31.69 | 31.76 | +0.028% | 2,199 | +5.971% |
| 2025-10-02 | 31.71 | 31.75 | 31.71 | 31.75 | -0.017% | 359 | +6.001% |
| 2025-10-01 | 31.65 | 31.75 | 31.65 | 31.75 | +0.256% | 114 | +5.983% |
| 2025-09-30 | 31.70 | 31.70 | 31.67 | 31.67 | +0.045% | 113 | +6.254% |
| 2025-09-29 | 31.68 | 31.68 | 31.61 | 31.66 | +0.108% | 3,483 | +6.303% |
| 2025-09-26 | 31.55 | 31.63 | 31.55 | 31.63 | +0.263% | 4,833 | +6.418% |
| 2025-09-25 | 31.52 | 31.54 | 31.49 | 31.54 | -0.120% | 729 | +6.698% |
| 2025-09-24 | 31.58 | 31.58 | 31.58 | 31.58 | +0.027% | 13 | +6.570% |
| 2025-09-23 | 31.50 | 31.59 | 31.50 | 31.57 | -0.075% | 1,016 | +6.599% |
| 2025-09-22 | 31.59 | 31.59 | 31.59 | 31.59 | +0.123% | 39 | +6.519% |
| 2025-09-19 | 31.59 | 31.59 | 31.56 | 31.56 | +0.179% | 1,374 | +6.650% |
| 2025-09-18 | 31.46 | 31.50 | 31.44 | 31.50 | +0.260% | 9,211 | +6.841% |
| 2025-09-17 | 31.35 | 31.43 | 31.32 | 31.42 | +0.030% | 6,895 | +7.119% |
| 2025-09-16 | 31.41 | 31.41 | 31.41 | 31.41 | -0.052% | 142 | +7.151% |
| 2025-09-15 | 31.38 | 31.42 | 31.38 | 31.42 | +0.153% | 5,147 | +7.095% |
| 2025-09-12 | 31.38 | 31.38 | 31.38 | 31.38 | +0.023% | 9 | +7.260% |
| 2025-09-11 | 31.35 | 31.37 | 31.35 | 31.37 | +0.433% | 1,263 | +7.284% |
| 2025-09-10 | 31.23 | 31.23 | 31.23 | 31.23 | +0.163% | 11 | +7.749% |
| 2025-09-09 | 31.04 | 31.18 | 31.04 | 31.18 | +0.223% | 761 | +7.925% |
| 2025-09-08 | 31.06 | 31.11 | 30.94 | 31.11 | +0.241% | 15,833 | +8.165% |
| 2025-09-05 | 31.04 | 31.04 | 31.04 | 31.04 | -0.162% | 12 | +8.426% |
| 2025-09-04 | 30.95 | 31.09 | 30.95 | 31.09 | +0.623% | 12,409 | +8.250% |
| 2025-09-03 | 30.90 | 30.90 | 30.90 | 30.90 | +0.341% | 6 | +8.924% |
| 2025-09-02 | 30.69 | 30.79 | 30.68 | 30.79 | -0.414% | 1,048 | +9.295% |
| 2025-08-29 | 30.92 | 30.92 | 30.92 | 30.92 | -0.494% | 127 | +8.842% |
| 2025-08-28 | 31.07 | 31.07 | 31.07 | 31.07 | +0.276% | 12 | +8.305% |
| 2025-08-27 | 30.96 | 30.99 | 30.96 | 30.99 | +0.175% | 359 | +8.604% |
| 2025-08-26 | 30.93 | 30.93 | 30.93 | 30.93 | +0.229% | 3 | +8.793% |
| 2025-08-25 | 30.79 | 30.92 | 30.79 | 30.86 | -0.117% | 1,123 | +9.042% |
| 2025-08-22 | 30.69 | 30.90 | 30.69 | 30.90 | +1.082% | 43,542 | +8.914% |
| 2025-08-21 | 30.57 | 30.57 | 30.57 | 30.57 | -0.317% | 4 | +10.092% |
| 2025-08-20 | 30.64 | 30.68 | 30.64 | 30.67 | -0.088% | 966 | +9.743% |
| 2025-08-19 | 30.74 | 30.74 | 30.67 | 30.69 | -0.472% | 5,849 | +9.646% |
| 2025-08-18 | 30.84 | 30.84 | 30.84 | 30.84 | +0.081% | 124 | +9.129% |
| 2025-08-15 | 30.86 | 30.87 | 30.81 | 30.81 | -0.191% | 8,298 | +9.217% |
| 2025-08-14 | 30.79 | 30.89 | 30.78 | 30.87 | +0.069% | 8,087 | +9.008% |
| 2025-08-13 | 30.85 | 30.85 | 30.85 | 30.85 | +0.268% | 5 | +9.083% |
| 2025-08-12 | 30.77 | 30.77 | 30.77 | 30.77 | +0.821% | 16 | +9.375% |
| 2025-08-11 | 30.64 | 30.64 | 30.52 | 30.52 | -0.188% | 1,297 | +10.273% |
| 2025-08-08 | 30.58 | 30.58 | 30.58 | 30.58 | +1.047% | 28 | +10.066% |
| 2025-08-07 | 30.26 | 30.26 | 30.26 | 30.26 | -0.526% | 22,543 | +11.218% |
| 2025-08-06 | 30.34 | 30.42 | 30.34 | 30.42 | +0.513% | 219 | +10.633% |
| 2025-08-05 | 30.26 | 30.26 | 30.26 | 30.26 | -0.313% | 58 | +11.200% |
| 2025-08-04 | 30.36 | 30.36 | 30.36 | 30.36 | +1.107% | 14 | +10.853% |
| 2025-08-01 | 30.03 | 30.03 | 30.03 | 30.03 | -1.150% | 19 | +12.080% |
| 2025-07-31 | 30.55 | 30.63 | 30.38 | 30.38 | -0.242% | 781 | +10.791% |
| 2025-07-30 | 30.45 | 30.45 | 30.45 | 30.45 | -0.108% | 93 | +10.523% |
| 2025-07-29 | 30.41 | 30.52 | 30.41 | 30.48 | -0.137% | 1,432 | +10.403% |
| 2025-07-28 | 30.52 | 30.52 | 30.45 | 30.52 | +0.032% | 4,806 | +10.253% |
| 2025-07-25 | 30.41 | 30.52 | 30.41 | 30.52 | +0.240% | 407 | +10.288% |
| 2025-07-24 | 30.38 | 30.47 | 30.38 | 30.44 | +0.139% | 506 | +10.554% |
| 2025-07-23 | 30.40 | 30.40 | 30.40 | 30.40 | +0.476% | 74 | +10.707% |
| 2025-07-22 | 30.28 | 30.28 | 30.20 | 30.26 | +0.097% | 339 | +11.234% |
| 2025-07-21 | 30.25 | 30.37 | 30.23 | 30.23 | +0.123% | 2,420 | +11.341% |
| 2025-07-18 | 30.27 | 30.27 | 30.19 | 30.19 | -0.024% | 17,087 | +11.479% |
| 2025-07-17 | 30.15 | 30.21 | 30.15 | 30.20 | +0.438% | 9,659 | +11.452% |
| 2025-07-16 | 30.02 | 30.06 | 30.02 | 30.06 | +0.171% | 108 | +11.941% |
| 2025-07-15 | 30.13 | 30.13 | 30.01 | 30.01 | -0.152% | 2,108 | +12.132% |
| 2025-07-14 | 29.94 | 30.11 | 29.94 | 30.06 | +0.060% | 22,027 | +11.961% |
| 2025-07-11 | 30.04 | 30.08 | 29.99 | 30.04 | -0.182% | 986 | +12.029% |
| 2025-07-10 | 30.04 | 30.16 | 30.04 | 30.10 | +0.187% | 8,177 | +11.825% |
| 2025-07-09 | 30.07 | 30.07 | 29.90 | 30.04 | +0.436% | 1,591 | +12.034% |
| 2025-07-08 | 29.95 | 29.95 | 29.91 | 29.91 | +0.051% | 212 | +12.523% |
| 2025-07-07 | 30.02 | 30.02 | 29.89 | 29.89 | -0.551% | 3,458 | +12.579% |
| 2025-07-03 | 30.06 | 30.06 | 30.06 | 30.06 | +0.573% | 110 | +11.960% |
| 2025-07-02 | 29.85 | 29.89 | 29.85 | 29.89 | +0.236% | 2,232 | +12.602% |
| 2025-07-01 | 29.82 | 29.82 | 29.82 | 29.82 | +0.305% | 5 | +12.867% |
| 2025-06-30 | 29.66 | 29.73 | 29.66 | 29.73 | -0.034% | 777 | +13.211% |
| 2025-06-27 | 29.79 | 29.79 | 29.74 | 29.74 | +0.059% | 16,735 | +13.173% |
| 2025-06-26 | 29.72 | 29.72 | 29.72 | 29.72 | +0.133% | 12 | +13.240% |
| 2025-06-25 | 29.68 | 29.68 | 29.68 | 29.68 | +0.118% | 5 | +13.391% |
| 2025-06-24 | 29.70 | 29.70 | 29.59 | 29.65 | +0.663% | 2,478 | +13.525% |
| 2025-06-23 | 29.47 | 29.64 | 29.38 | 29.45 | +0.483% | 20,891 | +14.277% |
| 2025-06-20 | 29.43 | 29.44 | 29.30 | 29.31 | -0.041% | 18,483 | +14.829% |
| 2025-06-18 | 29.31 | 29.42 | 29.31 | 29.32 | +0.117% | 2,696 | +14.782% |
| 2025-06-17 | 29.39 | 29.39 | 29.29 | 29.29 | -0.476% | 356 | +14.916% |
| 2025-06-16 | 29.45 | 29.46 | 29.43 | 29.43 | +0.748% | 1,986 | +14.370% |
| 2025-06-13 | 29.25 | 29.35 | 29.13 | 29.21 | -0.789% | 31,347 | +15.225% |
| 2025-06-12 | 29.41 | 29.51 | 29.34 | 29.44 | +0.290% | 13,722 | +14.316% |
| 2025-06-11 | 29.43 | 29.46 | 29.30 | 29.35 | -0.131% | 11,388 | +14.647% |
| 2025-06-10 | 29.38 | 29.39 | 29.38 | 29.39 | +0.240% | 131 | +14.497% |
| 2025-06-09 | 29.34 | 29.34 | 29.32 | 29.32 | +0.103% | 310 | +14.772% |
| 2025-06-06 | 29.30 | 29.31 | 29.29 | 29.29 | +0.720% | 330 | +14.891% |
| 2025-06-05 | 29.16 | 29.16 | 29.08 | 29.08 | -0.280% | 522 | +15.718% |
| 2025-06-04 | 29.16 | 29.16 | 29.16 | 29.16 | +0.030% | 247 | +15.394% |
| 2025-06-03 | 29.09 | 29.18 | 29.09 | 29.16 | +0.430% | 3,667 | +15.429% |
| 2025-06-02 | 28.89 | 29.08 | 28.89 | 29.03 | +0.237% | 2,319 | +15.925% |
| 2025-05-30 | 28.96 | 28.96 | 28.96 | 28.96 | +0.119% | 795 | +16.199% |
| 2025-05-29 | 28.87 | 29.22 | 28.63 | 28.93 | +0.064% | 8,733 | +16.338% |
| 2025-05-28 | 28.89 | 28.99 | 28.89 | 28.91 | -0.310% | 21,388 | +16.412% |
| 2025-05-27 | 28.68 | 29.03 | 28.68 | 29.00 | +1.541% | 28,404 | +16.050% |
| 2025-05-23 | 28.50 | 28.75 | 28.42 | 28.56 | -0.446% | 4,962 | +17.839% |
| 2025-05-22 | 28.67 | 28.73 | 28.65 | 28.69 | -0.038% | 7,224 | +17.313% |
| 2025-05-21 | 28.89 | 28.89 | 28.70 | 28.70 | -0.870% | 242 | +17.269% |
| 2025-05-20 | 29.01 | 29.02 | 28.93 | 28.95 | -0.309% | 908 | +16.249% |
| 2025-05-19 | 30.40 | 30.40 | 28.89 | 29.04 | +0.186% | 5,586 | +15.890% |
| 2025-05-16 | 28.87 | 29.02 | 28.87 | 28.99 | +0.416% | 63,776 | +16.106% |
| 2025-05-15 | 28.85 | 28.89 | 28.81 | 28.87 | +0.241% | 3,738 | +16.589% |
| 2025-05-14 | 28.82 | 28.84 | 28.76 | 28.80 | +0.036% | 19,086 | +16.870% |
| 2025-05-13 | 28.82 | 28.86 | 28.79 | 28.79 | +0.546% | 1,281 | +16.912% |
| 2025-05-12 | 28.47 | 28.63 | 28.47 | 28.63 | +2.171% | 14,441 | +17.550% |
| 2025-05-09 | 27.96 | 28.02 | 27.96 | 28.02 | -0.052% | 417 | +20.102% |
| 2025-05-08 | 28.11 | 28.11 | 28.04 | 28.04 | +0.421% | 300 | +20.039% |
| 2025-05-07 | 27.76 | 27.92 | 27.76 | 27.92 | +0.463% | 738 | +20.545% |
| 2025-05-06 | 27.84 | 27.90 | 27.78 | 27.79 | -0.712% | 2,572 | +21.103% |
| 2025-05-05 | 27.99 | 27.99 | 27.99 | 27.99 | -0.399% | 12 | +20.241% |
| 2025-05-02 | 28.03 | 28.10 | 28.00 | 28.10 | +0.934% | 4,408 | +19.761% |
| 2025-05-01 | 27.95 | 27.95 | 27.84 | 27.84 | +0.462% | 908 | +20.880% |
| 2025-04-30 | 27.28 | 27.71 | 27.28 | 27.71 | +0.180% | 750 | +21.438% |
| 2025-04-29 | 27.55 | 27.66 | 27.51 | 27.66 | +0.384% | 10,869 | +21.656% |
| 2025-04-28 | 27.60 | 27.60 | 27.41 | 27.56 | +0.134% | 7,417 | +22.123% |
| 2025-04-25 | 27.40 | 27.52 | 27.40 | 27.52 | +0.508% | 365 | +22.287% |
| 2025-04-24 | 27.26 | 27.38 | 27.26 | 27.38 | +1.292% | 350 | +22.908% |
| 2025-04-23 | 27.14 | 27.14 | 27.03 | 27.03 | +1.244% | 456 | +24.496% |
| 2025-04-22 | 26.39 | 26.78 | 26.39 | 26.70 | +1.641% | 9,193 | +26.045% |
| 2025-04-21 | 26.45 | 26.45 | 26.11 | 26.27 | -1.509% | 5,201 | +28.114% |
| 2025-04-17 | 26.71 | 26.73 | 26.67 | 26.67 | +0.007% | 216 | +26.180% |
| 2025-04-16 | 26.91 | 26.92 | 26.60 | 26.67 | -1.495% | 6,037 | +26.189% |
| 2025-04-15 | 27.01 | 27.21 | 27.01 | 27.07 | -0.059% | 14,745 | +24.302% |
| 2025-04-14 | 27.02 | 27.09 | 26.89 | 27.09 | 0.000% | 1,283 | +24.229% |