SNAV
Mohr Sector Nav ETF
stockBATSETF
At CloseOct 2, 2026
39.04USD+0.553%(+0.21)3,431
After-hoursOct 2, 2026 4:10:30 PM EDT
39.04USD0.000%(0.00)
SNAV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.15 | 39.15 | 39.02 | 39.04 | +0.553% | 3,431 | 0.000% |
| 2026-10-01 | 38.72 | 38.86 | 38.72 | 38.83 | +0.109% | 9,272 | +0.553% |
| 2026-09-30 | 38.79 | 38.79 | 38.79 | 38.79 | -0.051% | 57 | +0.663% |
| 2026-09-29 | 38.72 | 38.81 | 38.72 | 38.81 | -0.106% | 983 | +0.612% |
| 2026-09-28 | 38.95 | 38.95 | 38.85 | 38.85 | -0.846% | 300 | +0.505% |
| 2026-09-25 | 39.14 | 39.18 | 39.14 | 39.18 | +0.384% | 358 | -0.345% |
| 2026-09-24 | 38.93 | 39.03 | 38.87 | 39.03 | +0.077% | 2,424 | +0.038% |
| 2026-09-23 | 39.23 | 39.23 | 38.99 | 39.00 | -0.755% | 10,105 | +0.115% |
| 2026-09-22 | 39.28 | 39.35 | 39.28 | 39.30 | +0.068% | 1,778 | -0.641% |
| 2026-09-21 | 39.16 | 39.31 | 39.14 | 39.27 | +1.604% | 13,001 | -0.573% |
| 2026-09-18 | 38.54 | 38.65 | 38.53 | 38.65 | -0.078% | 11,837 | +1.022% |
| 2026-09-17 | 38.59 | 38.68 | 38.59 | 38.68 | +0.992% | 652 | +0.943% |
| 2026-09-16 | 38.57 | 38.61 | 38.30 | 38.30 | -0.500% | 887 | +1.945% |
| 2026-09-15 | 38.60 | 38.60 | 38.49 | 38.49 | -0.281% | 1,256 | +1.435% |
| 2026-09-14 | 38.53 | 38.60 | 38.53 | 38.60 | -0.310% | 287 | +1.150% |
| 2026-09-11 | 38.80 | 38.80 | 38.69 | 38.72 | +0.806% | 11,333 | +0.837% |
| 2026-09-10 | 38.44 | 38.53 | 38.41 | 38.41 | -0.644% | 16,794 | +1.650% |
| 2026-09-09 | 38.76 | 38.76 | 38.66 | 38.66 | -0.401% | 3,760 | +0.996% |
| 2026-09-08 | 38.82 | 38.82 | 38.82 | 38.82 | -0.711% | 92 | +0.591% |
| 2026-09-04 | 39.13 | 39.13 | 39.09 | 39.09 | -0.462% | 13,041 | -0.124% |
| 2026-09-03 | 39.32 | 39.32 | 39.27 | 39.27 | +0.725% | 53,406 | -0.585% |
| 2026-09-02 | 39.02 | 39.02 | 38.99 | 38.99 | +0.576% | 229 | +0.136% |
| 2026-09-01 | 38.84 | 38.89 | 38.77 | 38.77 | -0.666% | 827 | +0.713% |
| 2026-08-31 | 39.00 | 39.03 | 38.93 | 39.03 | -0.125% | 2,200 | +0.042% |
| 2026-08-28 | 38.76 | 39.28 | 38.76 | 39.08 | -0.213% | 2,553 | -0.083% |
| 2026-08-27 | 39.14 | 39.16 | 39.12 | 39.16 | +0.365% | 1,808 | -0.297% |
| 2026-08-26 | 39.08 | 39.08 | 39.02 | 39.02 | -0.119% | 784 | +0.067% |
| 2026-08-25 | 39.03 | 39.07 | 39.03 | 39.07 | +0.209% | 667 | -0.052% |
| 2026-08-24 | 38.98 | 38.98 | 38.98 | 38.98 | -0.475% | 474 | +0.156% |
| 2026-08-21 | 39.23 | 39.23 | 39.12 | 39.17 | +0.642% | 1,313 | -0.319% |
| 2026-08-20 | 39.17 | 39.17 | 38.92 | 38.92 | -0.841% | 2,037 | +0.321% |
| 2026-08-19 | 39.30 | 39.30 | 39.25 | 39.25 | +0.858% | 2,558 | -0.523% |
| 2026-08-18 | 39.03 | 39.03 | 38.92 | 38.92 | -0.547% | 706 | +0.331% |
| 2026-08-17 | 39.23 | 39.28 | 39.13 | 39.13 | -0.539% | 1,273 | -0.217% |
| 2026-08-14 | 39.41 | 39.41 | 39.32 | 39.34 | -0.168% | 1,287 | -0.755% |
| 2026-08-13 | 39.47 | 39.47 | 39.34 | 39.41 | +0.608% | 1,603 | -0.921% |
| 2026-08-12 | 39.12 | 39.23 | 39.12 | 39.17 | +0.135% | 719 | -0.319% |
| 2026-08-11 | 39.22 | 39.22 | 39.12 | 39.12 | -0.085% | 337 | -0.184% |
| 2026-08-10 | 39.12 | 39.16 | 39.10 | 39.15 | +0.176% | 2,097 | -0.268% |
| 2026-08-07 | 38.35 | 39.08 | 38.35 | 39.08 | +0.777% | 4,203 | -0.093% |
| 2026-08-06 | 38.84 | 38.84 | 38.71 | 38.78 | -0.365% | 2,938 | +0.683% |
| 2026-08-05 | 38.92 | 38.93 | 38.92 | 38.92 | +0.085% | 4,636 | +0.316% |
| 2026-08-04 | 38.73 | 38.89 | 38.73 | 38.89 | +1.185% | 628 | +0.401% |
| 2026-08-03 | 38.43 | 38.43 | 38.43 | 38.43 | +0.984% | 176 | +1.591% |
| 2026-07-31 | 38.06 | 38.06 | 38.06 | 38.06 | +0.152% | 181 | +2.590% |
| 2026-07-30 | 37.97 | 38.00 | 37.97 | 38.00 | +0.089% | 513 | +2.746% |
| 2026-07-29 | 38.33 | 38.33 | 37.97 | 37.97 | -1.067% | 2,614 | +2.838% |
| 2026-07-28 | 38.25 | 38.40 | 38.25 | 38.38 | +1.036% | 2,596 | +1.741% |
| 2026-07-27 | 38.03 | 38.04 | 37.92 | 37.98 | +0.386% | 3,705 | +2.795% |
| 2026-07-24 | 37.75 | 37.95 | 37.75 | 37.84 | +0.431% | 32,895 | +3.192% |
| 2026-07-23 | 37.76 | 37.76 | 37.63 | 37.67 | -1.402% | 1,376 | +3.637% |
| 2026-07-22 | 38.16 | 38.35 | 38.16 | 38.21 | +0.003% | 2,355 | +2.183% |
| 2026-07-21 | 38.13 | 38.24 | 38.13 | 38.21 | +0.414% | 1,818 | +2.186% |
| 2026-07-20 | 38.05 | 38.05 | 38.05 | 38.05 | -0.529% | 245 | +2.610% |
| 2026-07-17 | 38.33 | 38.33 | 38.25 | 38.25 | -0.898% | 380 | +2.067% |
| 2026-07-16 | 38.65 | 38.66 | 38.53 | 38.60 | +0.291% | 2,184 | +1.150% |
| 2026-07-15 | 38.62 | 38.62 | 38.44 | 38.49 | +0.082% | 2,321 | +1.445% |
| 2026-07-14 | 38.53 | 38.53 | 38.43 | 38.46 | -0.136% | 890 | +1.527% |
| 2026-07-13 | 38.56 | 38.56 | 38.49 | 38.51 | -0.433% | 1,194 | +1.389% |
| 2026-07-10 | 38.69 | 38.69 | 38.68 | 38.68 | +0.391% | 701 | +0.950% |
| 2026-07-09 | 38.59 | 38.59 | 38.53 | 38.53 | +0.592% | 175 | +1.345% |
| 2026-07-08 | 38.29 | 38.30 | 38.28 | 38.30 | -0.957% | 5,730 | +1.945% |
| 2026-07-07 | 38.76 | 38.76 | 38.67 | 38.67 | -0.221% | 1,702 | +0.969% |
| 2026-07-06 | 38.67 | 38.76 | 38.67 | 38.76 | +0.232% | 1,592 | +0.746% |
| 2026-07-02 | 38.64 | 38.67 | 38.64 | 38.67 | +0.484% | 1,495 | +0.980% |
| 2026-07-01 | 38.67 | 38.70 | 38.48 | 38.48 | -0.225% | 3,481 | +1.468% |
| 2026-06-30 | 38.40 | 38.61 | 38.40 | 38.57 | +0.284% | 4,051 | +1.239% |
| 2026-06-29 | 38.34 | 38.46 | 38.34 | 38.46 | +0.542% | 1,227 | +1.527% |
| 2026-06-26 | 38.30 | 38.37 | 38.12 | 38.25 | +0.315% | 3,692 | +2.078% |
| 2026-06-25 | 38.10 | 38.14 | 38.09 | 38.13 | +0.289% | 2,930 | +2.399% |
| 2026-06-24 | 38.11 | 38.11 | 38.02 | 38.02 | +0.156% | 1,665 | +2.696% |
| 2026-06-23 | 37.96 | 38.12 | 37.95 | 37.96 | -0.808% | 1,277 | +2.856% |
| 2026-06-22 | 38.48 | 38.51 | 38.27 | 38.27 | -0.293% | 4,572 | +2.025% |
| 2026-06-18 | 38.35 | 38.38 | 38.33 | 38.38 | +0.865% | 1,299 | +1.726% |
| 2026-06-17 | 38.58 | 38.58 | 38.05 | 38.05 | -1.325% | 1,285 | +2.607% |
| 2026-06-16 | 38.75 | 38.75 | 38.56 | 38.56 | -0.471% | 2,721 | +1.247% |
| 2026-06-15 | 38.88 | 38.88 | 38.75 | 38.75 | +1.057% | 893 | +0.770% |
| 2026-06-12 | 38.28 | 38.37 | 38.28 | 38.34 | +0.641% | 1,144 | +1.834% |
| 2026-06-11 | 37.56 | 38.13 | 37.56 | 38.10 | +1.874% | 1,281 | +2.487% |
| 2026-06-10 | 37.81 | 37.81 | 37.40 | 37.40 | -1.383% | 359 | +4.408% |
| 2026-06-09 | 37.92 | 37.92 | 37.92 | 37.92 | -0.330% | 641 | +2.964% |
| 2026-06-08 | 38.21 | 38.21 | 38.05 | 38.05 | +0.302% | 721 | +2.623% |
| 2026-06-05 | 37.89 | 37.93 | 37.89 | 37.93 | -2.828% | 372 | +2.934% |
| 2026-06-04 | 39.04 | 39.04 | 39.04 | 39.04 | +0.129% | 81 | +0.023% |
| 2026-06-03 | 39.09 | 39.09 | 38.99 | 38.99 | -0.665% | 617 | +0.152% |
| 2026-06-02 | 39.10 | 39.25 | 39.10 | 39.25 | +0.454% | 1,657 | -0.514% |
| 2026-06-01 | 38.84 | 39.09 | 38.84 | 39.07 | +0.666% | 1,247 | -0.062% |
| 2026-05-29 | 38.83 | 38.85 | 38.81 | 38.81 | +0.598% | 586 | +0.603% |
| 2026-05-28 | 38.32 | 38.60 | 38.32 | 38.58 | +0.674% | 18,787 | +1.205% |
| 2026-05-27 | 38.32 | 38.32 | 38.32 | 38.32 | -0.152% | 400 | +1.887% |
| 2026-05-26 | 38.31 | 38.38 | 38.31 | 38.38 | +0.916% | 838 | +1.732% |
| 2026-05-22 | 37.99 | 38.14 | 37.95 | 38.03 | +0.641% | 6,233 | +2.665% |
| 2026-05-21 | 37.55 | 37.82 | 37.55 | 37.79 | +0.354% | 2,763 | +3.323% |
| 2026-05-20 | 37.32 | 37.66 | 37.32 | 37.66 | +1.144% | 381 | +3.689% |
| 2026-05-19 | 37.14 | 37.33 | 37.14 | 37.23 | -0.496% | 564 | +4.875% |
| 2026-05-18 | 37.46 | 37.46 | 37.31 | 37.42 | -0.206% | 1,751 | +4.355% |
| 2026-05-15 | 37.57 | 37.71 | 37.49 | 37.49 | -1.252% | 2,466 | +4.140% |
| 2026-05-14 | 37.83 | 38.04 | 37.83 | 37.97 | +0.765% | 6,774 | +2.836% |
| 2026-05-13 | 37.50 | 37.68 | 37.50 | 37.68 | +0.480% | 7,647 | +3.622% |
| 2026-05-12 | 37.16 | 37.50 | 37.16 | 37.50 | -0.372% | 1,231 | +4.120% |
| 2026-05-11 | 37.58 | 37.70 | 37.58 | 37.64 | +0.347% | 8,743 | +3.732% |
| 2026-05-08 | 37.46 | 37.51 | 37.44 | 37.51 | +1.018% | 1,729 | +4.092% |
| 2026-05-07 | 37.17 | 37.17 | 37.13 | 37.13 | -0.450% | 1,166 | +5.152% |
| 2026-05-06 | 37.11 | 37.30 | 37.11 | 37.30 | +1.330% | 291 | +4.679% |
| 2026-05-05 | 36.77 | 36.88 | 36.77 | 36.81 | +0.959% | 43,340 | +6.071% |
| 2026-05-04 | 36.45 | 36.46 | 36.45 | 36.46 | -0.436% | 1,069 | +7.088% |
| 2026-05-01 | 36.75 | 36.75 | 36.62 | 36.62 | +0.298% | 291 | +6.622% |
| 2026-04-30 | 36.38 | 36.51 | 36.38 | 36.51 | +1.041% | 436 | +6.940% |
| 2026-04-29 | 36.08 | 36.13 | 36.04 | 36.13 | -0.070% | 512 | +8.053% |
| 2026-04-28 | 36.07 | 36.16 | 36.07 | 36.16 | -0.577% | 536 | +7.978% |
| 2026-04-27 | 36.34 | 36.37 | 36.34 | 36.37 | +0.054% | 4,995 | +7.354% |
| 2026-04-24 | 36.20 | 36.36 | 36.20 | 36.35 | +0.554% | 1,099 | +7.412% |
| 2026-04-23 | 36.11 | 36.15 | 36.11 | 36.15 | -0.496% | 262 | +8.007% |
| 2026-04-22 | 36.30 | 36.33 | 36.30 | 36.33 | +0.667% | 518 | +7.471% |
| 2026-04-21 | 36.47 | 36.47 | 36.05 | 36.09 | -0.496% | 4,980 | +8.188% |
| 2026-04-20 | 36.24 | 36.27 | 36.22 | 36.27 | -0.055% | 4,765 | +7.651% |
| 2026-04-17 | 36.14 | 36.33 | 36.14 | 36.29 | +0.892% | 3,719 | +7.591% |
| 2026-04-16 | 35.87 | 35.97 | 35.87 | 35.97 | +0.442% | 516 | +8.552% |
| 2026-04-15 | 35.80 | 35.84 | 35.80 | 35.81 | +0.114% | 1,310 | +9.032% |
| 2026-04-14 | 35.68 | 35.77 | 35.68 | 35.77 | +0.420% | 2,593 | +9.155% |
| 2026-04-13 | 35.43 | 35.62 | 35.37 | 35.62 | +0.629% | 330 | +9.614% |
| 2026-04-10 | 35.57 | 35.57 | 35.40 | 35.40 | -0.555% | 1,055 | +10.304% |
| 2026-04-09 | 35.43 | 35.68 | 35.43 | 35.59 | +0.148% | 1,833 | +9.692% |
| 2026-04-08 | 35.37 | 35.54 | 35.37 | 35.54 | +1.549% | 13,382 | +9.855% |
| 2026-04-07 | 34.93 | 35.00 | 34.93 | 35.00 | +0.087% | 4,113 | +11.557% |
| 2026-04-06 | 34.90 | 34.98 | 34.90 | 34.97 | +0.203% | 6,090 | +11.654% |
| 2026-04-02 | 34.71 | 34.92 | 34.71 | 34.90 | +0.284% | 3,128 | +11.880% |
| 2026-04-01 | 34.86 | 34.86 | 34.77 | 34.80 | +0.050% | 1,498 | +12.199% |
| 2026-03-31 | 34.50 | 34.82 | 34.50 | 34.78 | +1.466% | 1,210 | +12.254% |
| 2026-03-30 | 34.72 | 34.72 | 34.28 | 34.28 | -0.441% | 453 | +13.901% |
| 2026-03-27 | 34.57 | 34.58 | 34.43 | 34.43 | -0.631% | 2,482 | +13.399% |
| 2026-03-26 | 34.78 | 34.78 | 34.63 | 34.65 | -0.745% | 1,334 | +12.684% |
| 2026-03-25 | 34.91 | 34.91 | 34.91 | 34.91 | +0.486% | 401 | +11.844% |
| 2026-03-24 | 34.63 | 34.85 | 34.63 | 34.74 | +0.263% | 5,062 | +12.388% |
| 2026-03-23 | 34.80 | 34.80 | 34.65 | 34.65 | +0.897% | 6,213 | +12.684% |
| 2026-03-20 | 34.34 | 34.34 | 34.34 | 34.34 | -1.403% | 193 | +13.694% |
| 2026-03-19 | 34.74 | 34.83 | 34.67 | 34.83 | -0.257% | 8,987 | +12.100% |
| 2026-03-18 | 35.14 | 35.14 | 34.92 | 34.92 | -1.099% | 270 | +11.812% |
| 2026-03-17 | 35.33 | 35.33 | 35.31 | 35.31 | +0.266% | 821 | +10.583% |
| 2026-03-16 | 35.31 | 35.31 | 35.21 | 35.21 | +0.585% | 804 | +10.877% |
| 2026-03-13 | 35.33 | 35.33 | 34.99 | 35.01 | -0.275% | 1,873 | +11.525% |
| 2026-03-12 | 35.27 | 35.27 | 35.11 | 35.11 | -0.913% | 2,910 | +11.218% |
| 2026-03-11 | 35.41 | 35.43 | 35.41 | 35.43 | -0.033% | 806 | +10.203% |
| 2026-03-10 | 35.47 | 35.84 | 35.44 | 35.44 | -0.413% | 3,161 | +10.167% |
| 2026-03-09 | 35.59 | 35.59 | 35.59 | 35.59 | +0.381% | 37 | +9.712% |
| 2026-03-06 | 35.55 | 35.55 | 35.45 | 35.45 | -1.088% | 144 | +10.130% |
| 2026-03-05 | 36.06 | 36.09 | 35.73 | 35.84 | -1.039% | 3,529 | +8.931% |
| 2026-03-04 | 36.20 | 36.22 | 36.20 | 36.22 | +0.265% | 2,538 | +7.799% |
| 2026-03-03 | 35.73 | 36.12 | 35.73 | 36.12 | -1.420% | 602 | +8.085% |
| 2026-03-02 | 36.40 | 36.64 | 36.31 | 36.64 | +0.315% | 1,844 | +6.550% |
| 2026-02-27 | 36.41 | 36.53 | 36.41 | 36.53 | +0.333% | 914 | +6.886% |
| 2026-02-26 | 36.42 | 36.42 | 36.41 | 36.41 | -0.163% | 481 | +7.241% |
| 2026-02-25 | 36.45 | 36.49 | 36.44 | 36.47 | -0.006% | 1,396 | +7.066% |
| 2026-02-24 | 36.16 | 36.47 | 36.16 | 36.47 | +0.981% | 2,012 | +7.060% |
| 2026-02-23 | 36.38 | 36.38 | 36.12 | 36.12 | -0.509% | 1,854 | +8.111% |
| 2026-02-20 | 36.30 | 36.30 | 36.30 | 36.30 | +0.422% | 56 | +7.561% |
| 2026-02-19 | 36.13 | 36.15 | 36.06 | 36.15 | +0.104% | 981 | +8.015% |
| 2026-02-18 | 36.17 | 36.17 | 36.03 | 36.11 | +0.382% | 1,082 | +8.128% |
| 2026-02-17 | 35.79 | 35.99 | 35.79 | 35.97 | -0.212% | 1,084 | +8.541% |
| 2026-02-13 | 35.98 | 36.20 | 35.97 | 36.05 | +0.406% | 1,342 | +8.310% |
| 2026-02-12 | 36.12 | 36.13 | 35.90 | 35.90 | -1.178% | 2,735 | +8.749% |
| 2026-02-11 | 36.27 | 36.33 | 36.27 | 36.33 | +0.590% | 459 | +7.468% |
| 2026-02-10 | 36.12 | 36.20 | 36.12 | 36.12 | +0.120% | 846 | +8.103% |
| 2026-02-09 | 35.92 | 36.09 | 35.92 | 36.08 | +0.503% | 1,032 | +8.232% |
| 2026-02-06 | 35.77 | 35.89 | 35.77 | 35.89 | +1.893% | 632 | +8.776% |
| 2026-02-05 | 35.30 | 35.30 | 35.23 | 35.23 | -1.101% | 9,357 | +10.835% |
| 2026-02-04 | 35.63 | 35.73 | 35.62 | 35.62 | +0.069% | 585 | +9.615% |
| 2026-02-03 | 35.53 | 35.60 | 35.53 | 35.60 | -0.041% | 384 | +9.691% |
| 2026-02-02 | 35.61 | 35.61 | 35.61 | 35.61 | +0.214% | 515 | +9.646% |
| 2026-01-30 | 35.54 | 35.54 | 35.34 | 35.53 | -0.353% | 2,530 | +9.880% |
| 2026-01-29 | 35.46 | 35.66 | 35.46 | 35.66 | +0.083% | 1,825 | +9.492% |
| 2026-01-28 | 35.72 | 35.72 | 35.63 | 35.63 | -0.089% | 1,188 | +9.582% |
| 2026-01-27 | 35.66 | 35.68 | 35.66 | 35.66 | +0.204% | 1,454 | +9.484% |
| 2026-01-26 | 35.54 | 35.63 | 35.54 | 35.59 | +0.358% | 1,216 | +9.708% |
| 2026-01-23 | 35.47 | 35.47 | 35.46 | 35.46 | -0.231% | 441 | +10.100% |
| 2026-01-22 | 35.61 | 35.67 | 35.55 | 35.55 | +0.373% | 1,222 | +9.845% |
| 2026-01-21 | 35.17 | 35.41 | 35.17 | 35.41 | +1.238% | 407 | +10.256% |
| 2026-01-20 | 35.27 | 35.27 | 34.97 | 34.98 | -1.700% | 1,037 | +11.621% |
| 2026-01-16 | 35.53 | 35.65 | 35.53 | 35.58 | -0.161% | 7,457 | +9.724% |
| 2026-01-15 | 35.64 | 35.64 | 35.64 | 35.64 | +0.486% | 387 | +9.547% |
| 2026-01-14 | 35.35 | 35.47 | 35.35 | 35.47 | 0.000% | 1,557 | +10.079% |
| 2026-01-13 | 35.47 | 35.47 | 35.47 | 35.47 | -0.281% | 1,105 | +10.079% |
| 2026-01-12 | 35.46 | 35.57 | 35.46 | 35.57 | +0.075% | 834 | +9.769% |
| 2026-01-09 | 35.50 | 35.54 | 35.50 | 35.54 | +0.571% | 318 | +9.851% |
| 2026-01-08 | 35.36 | 35.36 | 35.33 | 35.34 | +0.356% | 1,321 | +10.479% |
| 2026-01-07 | 35.35 | 35.35 | 35.22 | 35.22 | -0.926% | 658 | +10.872% |
| 2026-01-06 | 35.42 | 35.56 | 35.42 | 35.55 | +0.795% | 9,902 | +9.845% |
| 2026-01-05 | 35.22 | 35.33 | 35.20 | 35.27 | +0.701% | 1,039 | +10.719% |
| 2026-01-02 | 34.90 | 35.02 | 34.90 | 35.02 | +0.222% | 1,891 | +11.495% |
| 2025-12-31 | 34.94 | 34.94 | 34.94 | 34.94 | -0.724% | 43 | +11.742% |
| 2025-12-30 | 35.16 | 35.23 | 35.16 | 35.20 | -0.022% | 38,927 | +10.932% |
| 2025-12-29 | 35.20 | 35.20 | 35.20 | 35.20 | -0.310% | 113 | +10.908% |
| 2025-12-26 | 35.31 | 35.31 | 35.31 | 35.31 | -0.068% | 82 | +10.564% |
| 2025-12-24 | 35.34 | 35.34 | 35.34 | 35.34 | +0.410% | 304 | +10.489% |
| 2025-12-23 | 35.19 | 35.19 | 35.19 | 35.19 | +0.030% | 108 | +10.942% |
| 2025-12-22 | 35.16 | 35.18 | 35.16 | 35.18 | +0.696% | 1,270 | +10.976% |
| 2025-12-19 | 34.96 | 34.97 | 34.93 | 34.94 | +0.390% | 2,745 | +11.748% |
| 2025-12-18 | 34.94 | 34.94 | 34.80 | 34.80 | +0.487% | 171 | +12.184% |
| 2025-12-17 | 34.98 | 34.98 | 34.64 | 34.64 | -0.696% | 464 | +12.730% |
| 2025-12-16 | 34.80 | 34.88 | 34.80 | 34.88 | -0.239% | 641 | +11.945% |
| 2025-12-15 | 34.97 | 34.97 | 34.93 | 34.96 | -0.077% | 965 | +11.678% |
| 2025-12-12 | 34.99 | 34.99 | 34.99 | 34.99 | -0.946% | 352 | +11.592% |
| 2025-12-11 | 35.32 | 35.32 | 35.32 | 35.32 | +0.265% | 206 | +10.536% |
| 2025-12-10 | 34.97 | 35.23 | 34.97 | 35.23 | +0.946% | 1,499 | +10.829% |
| 2025-12-09 | 35.01 | 35.02 | 34.90 | 34.90 | -0.097% | 829 | +11.877% |
| 2025-12-08 | 34.93 | 34.93 | 34.93 | 34.93 | -0.437% | 212 | +11.768% |
| 2025-12-05 | 35.11 | 35.18 | 35.09 | 35.09 | +0.135% | 2,295 | +11.280% |
| 2025-12-04 | 35.02 | 35.04 | 35.02 | 35.04 | +0.086% | 1,838 | +11.430% |
| 2025-12-03 | 35.00 | 35.02 | 35.00 | 35.01 | +0.488% | 641 | +11.525% |
| 2025-12-02 | 34.91 | 34.94 | 34.84 | 34.84 | +0.114% | 4,704 | +12.069% |
| 2025-12-01 | 34.92 | 34.92 | 34.80 | 34.80 | -0.586% | 280 | +12.197% |
| 2025-11-28 | 34.88 | 35.01 | 34.88 | 35.01 | +0.384% | 226 | +11.540% |
| 2025-11-26 | 34.74 | 34.87 | 34.74 | 34.87 | +0.668% | 1,636 | +11.968% |
| 2025-11-25 | 34.50 | 34.64 | 34.50 | 34.64 | +1.141% | 561 | +12.717% |
| 2025-11-24 | 34.20 | 34.26 | 34.20 | 34.25 | +1.209% | 1,028 | +14.003% |
| 2025-11-21 | 33.73 | 33.88 | 33.73 | 33.84 | +1.330% | 1,187 | +15.381% |
| 2025-11-20 | 33.40 | 33.40 | 33.40 | 33.40 | -1.489% | 186 | +16.915% |
| 2025-11-19 | 33.88 | 33.90 | 33.88 | 33.90 | 0.000% | 387 | +15.174% |
| 2025-11-18 | 33.98 | 33.98 | 33.90 | 33.90 | -0.439% | 1,093 | +15.174% |
| 2025-11-17 | 34.05 | 34.05 | 34.05 | 34.05 | -0.953% | 95 | +14.669% |
| 2025-11-14 | 34.38 | 34.38 | 34.38 | 34.38 | -0.026% | 208 | +13.577% |
| 2025-11-13 | 34.39 | 34.39 | 34.39 | 34.39 | -1.589% | 373 | +13.547% |
| 2025-11-12 | 34.94 | 34.95 | 34.94 | 34.94 | +0.078% | 594 | +11.742% |
| 2025-11-11 | 34.78 | 34.91 | 34.78 | 34.91 | +0.302% | 407 | +11.829% |
| 2025-11-10 | 34.68 | 34.81 | 34.62 | 34.81 | +1.355% | 2,789 | +12.167% |
| 2025-11-07 | 34.00 | 34.34 | 33.99 | 34.34 | +0.267% | 2,268 | +13.687% |
| 2025-11-06 | 34.21 | 34.38 | 34.21 | 34.25 | -1.312% | 1,062 | +13.990% |
| 2025-11-05 | 34.81 | 34.84 | 34.71 | 34.71 | +0.497% | 2,303 | +12.494% |
| 2025-11-04 | 34.75 | 34.75 | 34.54 | 34.54 | -1.380% | 472 | +13.053% |
| 2025-11-03 | 34.98 | 35.02 | 34.94 | 35.02 | +0.115% | 1,628 | +11.493% |
| 2025-10-31 | 34.93 | 34.98 | 34.93 | 34.98 | +0.575% | 427 | +11.621% |
| 2025-10-30 | 35.03 | 35.03 | 34.78 | 34.78 | -0.968% | 3,056 | +12.263% |
| 2025-10-29 | 35.25 | 35.25 | 34.99 | 35.12 | -0.448% | 2,594 | +11.176% |
| 2025-10-28 | 35.34 | 35.34 | 35.28 | 35.28 | +0.079% | 12,887 | +10.678% |
| 2025-10-27 | 35.15 | 35.25 | 35.14 | 35.25 | +0.987% | 3,585 | +10.766% |
| 2025-10-24 | 35.00 | 35.00 | 34.91 | 34.91 | +0.796% | 24,542 | +11.859% |
| 2025-10-23 | 34.64 | 34.69 | 34.57 | 34.63 | +0.756% | 47,896 | +12.749% |
| 2025-10-22 | 34.63 | 34.63 | 34.37 | 34.37 | -0.923% | 357 | +13.602% |
| 2025-10-21 | 34.70 | 34.71 | 34.69 | 34.69 | +0.333% | 6,172 | +12.553% |
| 2025-10-20 | 34.58 | 34.58 | 34.58 | 34.58 | +1.013% | 231 | +12.928% |
| 2025-10-17 | 33.62 | 34.26 | 33.62 | 34.23 | +0.465% | 8,058 | +14.072% |
| 2025-10-16 | 34.07 | 34.07 | 34.07 | 34.07 | -0.802% | 284 | +14.602% |
| 2025-10-15 | 34.29 | 34.35 | 34.29 | 34.35 | +0.233% | 479 | +13.683% |
| 2025-10-14 | 34.12 | 34.42 | 34.12 | 34.27 | +0.113% | 3,723 | +13.948% |
| 2025-10-13 | 34.23 | 34.23 | 34.23 | 34.23 | +1.554% | 202 | +14.077% |
| 2025-10-10 | 34.72 | 34.72 | 33.70 | 33.70 | -2.654% | 224 | +15.850% |
| 2025-10-09 | 34.58 | 34.63 | 34.54 | 34.62 | -0.475% | 2,760 | +12.776% |
| 2025-10-08 | 34.76 | 34.79 | 34.76 | 34.79 | +0.595% | 1,568 | +12.240% |
| 2025-10-07 | 34.55 | 34.58 | 34.55 | 34.58 | -0.550% | 2,322 | +12.908% |
| 2025-10-06 | 34.66 | 34.77 | 34.66 | 34.77 | +0.441% | 1,800 | +12.286% |
| 2025-10-03 | 34.76 | 34.78 | 34.62 | 34.62 | -0.029% | 843 | +12.781% |
| 2025-10-02 | 34.62 | 34.68 | 34.57 | 34.63 | -0.050% | 3,060 | +12.749% |
| 2025-10-01 | 34.65 | 34.65 | 34.65 | 34.65 | +0.140% | 110 | +12.693% |
| 2025-09-30 | 34.60 | 34.60 | 34.60 | 34.60 | +0.212% | 49 | +12.851% |
| 2025-09-29 | 34.49 | 34.53 | 34.48 | 34.53 | +0.269% | 984 | +13.091% |
| 2025-09-26 | 34.25 | 34.43 | 34.25 | 34.43 | +0.632% | 488 | +13.395% |
| 2025-09-25 | 34.22 | 34.22 | 34.05 | 34.22 | -0.527% | 1,372 | +14.112% |
| 2025-09-24 | 34.41 | 34.41 | 34.36 | 34.40 | -0.311% | 4,463 | +13.510% |
| 2025-09-23 | 34.70 | 34.70 | 34.50 | 34.50 | -0.557% | 1,549 | +13.158% |
| 2025-09-22 | 34.63 | 34.70 | 34.62 | 34.70 | +0.319% | 4,197 | +12.527% |
| 2025-09-19 | 34.47 | 34.59 | 34.47 | 34.59 | +0.379% | 1,028 | +12.886% |
| 2025-09-18 | 34.56 | 34.56 | 34.44 | 34.46 | +0.518% | 1,952 | +13.314% |
| 2025-09-17 | 34.28 | 34.28 | 34.28 | 34.28 | -0.050% | 131 | +13.901% |
| 2025-09-16 | 34.24 | 34.30 | 34.24 | 34.30 | -0.054% | 963 | +13.843% |
| 2025-09-15 | 34.28 | 34.32 | 34.28 | 34.32 | +0.485% | 809 | +13.781% |
| 2025-09-12 | 34.21 | 34.23 | 34.15 | 34.15 | -0.059% | 1,710 | +14.334% |
| 2025-09-11 | 34.06 | 34.20 | 34.06 | 34.17 | +1.065% | 3,068 | +14.267% |
| 2025-09-10 | 33.81 | 33.82 | 33.76 | 33.81 | -0.030% | 3,383 | +15.483% |
| 2025-09-09 | 33.77 | 33.82 | 33.77 | 33.82 | +0.267% | 2,761 | +15.449% |
| 2025-09-08 | 33.68 | 33.73 | 33.67 | 33.73 | +0.268% | 3,234 | +15.757% |
| 2025-09-05 | 33.60 | 33.64 | 33.55 | 33.64 | -0.295% | 2,937 | +16.067% |
| 2025-09-04 | 33.61 | 33.74 | 33.61 | 33.74 | +0.956% | 146 | +15.724% |
| 2025-09-03 | 33.39 | 33.46 | 33.29 | 33.42 | +0.307% | 3,455 | +16.831% |
| 2025-09-02 | 33.15 | 33.32 | 33.08 | 33.32 | -0.614% | 488 | +17.189% |
| 2025-08-29 | 33.51 | 33.52 | 33.51 | 33.52 | -0.534% | 799 | +16.469% |
| 2025-08-28 | 33.58 | 33.70 | 33.58 | 33.70 | +0.249% | 349 | +15.847% |
| 2025-08-27 | 33.57 | 33.62 | 33.57 | 33.62 | +0.237% | 788 | +16.136% |
| 2025-08-26 | 33.43 | 33.54 | 33.42 | 33.54 | +0.297% | 662 | +16.412% |
| 2025-08-25 | 33.48 | 33.52 | 33.44 | 33.44 | -0.340% | 1,364 | +16.757% |
| 2025-08-22 | 33.53 | 33.62 | 33.53 | 33.56 | +1.530% | 2,603 | +16.360% |
| 2025-08-21 | 33.13 | 33.13 | 33.05 | 33.05 | -0.390% | 532 | +18.140% |
| 2025-08-20 | 32.99 | 33.18 | 32.99 | 33.18 | -0.282% | 262 | +17.679% |
| 2025-08-19 | 33.27 | 33.27 | 33.27 | 33.27 | -0.836% | 165 | +17.348% |
| 2025-08-18 | 33.55 | 33.55 | 33.55 | 33.55 | +0.050% | 40 | +16.367% |
| 2025-08-15 | 33.58 | 33.58 | 33.54 | 33.54 | -0.358% | 700 | +16.425% |
| 2025-08-14 | 33.62 | 33.66 | 33.54 | 33.66 | -0.011% | 2,082 | +16.009% |
| 2025-08-13 | 33.60 | 33.66 | 33.58 | 33.66 | +0.453% | 680 | +15.996% |
| 2025-08-12 | 33.51 | 33.51 | 33.51 | 33.51 | +1.205% | 51 | +16.521% |
| 2025-08-11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.136% | 399 | +17.925% |
| 2025-08-08 | 33.18 | 33.20 | 33.16 | 33.16 | +0.745% | 13,485 | +17.764% |
| 2025-08-07 | 33.02 | 33.02 | 32.82 | 32.91 | -0.199% | 1,894 | +18.641% |
| 2025-08-06 | 32.99 | 32.99 | 32.98 | 32.98 | +0.768% | 280 | +18.405% |
| 2025-08-05 | 32.72 | 32.72 | 32.72 | 32.72 | -0.451% | 413 | +19.314% |
| 2025-08-04 | 32.64 | 32.87 | 32.64 | 32.87 | +1.490% | 1,015 | +18.776% |
| 2025-08-01 | 32.39 | 32.39 | 32.39 | 32.39 | -1.711% | 349 | +20.546% |
| 2025-07-31 | 33.31 | 33.31 | 32.95 | 32.95 | -0.110% | 866 | +18.484% |
| 2025-07-30 | 33.09 | 33.12 | 32.99 | 32.99 | -0.314% | 3,997 | +18.354% |
| 2025-07-29 | 33.09 | 33.09 | 33.09 | 33.09 | -0.499% | 334 | +17.982% |
| 2025-07-28 | 33.28 | 33.28 | 33.26 | 33.26 | +0.190% | 1,032 | +17.393% |
| 2025-07-25 | 33.12 | 33.20 | 33.12 | 33.20 | +0.262% | 2,057 | +17.616% |
| 2025-07-24 | 33.10 | 33.11 | 33.10 | 33.11 | +0.250% | 1,755 | +17.925% |
| 2025-07-23 | 32.88 | 33.03 | 32.88 | 33.03 | +0.726% | 875 | +18.220% |
| 2025-07-22 | 32.72 | 32.79 | 32.72 | 32.79 | -0.034% | 608 | +19.078% |
| 2025-07-21 | 32.92 | 32.92 | 32.80 | 32.80 | +0.143% | 1,480 | +19.037% |
| 2025-07-18 | 32.75 | 32.75 | 32.74 | 32.75 | -0.112% | 1,936 | +19.207% |
| 2025-07-17 | 32.67 | 32.79 | 32.67 | 32.79 | +0.675% | 725 | +19.073% |
| 2025-07-16 | 32.57 | 32.57 | 32.57 | 32.57 | +0.251% | 175 | +19.878% |
| 2025-07-15 | 32.58 | 32.62 | 32.49 | 32.49 | -0.177% | 2,217 | +20.178% |
| 2025-07-14 | 32.56 | 32.56 | 32.55 | 32.55 | +0.197% | 697 | +19.966% |
| 2025-07-11 | 32.52 | 32.53 | 32.48 | 32.48 | -0.389% | 503 | +20.202% |
| 2025-07-10 | 32.52 | 32.68 | 32.52 | 32.61 | +0.129% | 1,766 | +19.735% |
| 2025-07-09 | 32.55 | 32.57 | 32.55 | 32.57 | +0.552% | 291 | +19.889% |
| 2025-07-08 | 32.40 | 32.43 | 32.38 | 32.39 | +0.098% | 2,894 | +20.551% |
| 2025-07-07 | 32.50 | 32.50 | 32.36 | 32.36 | -0.777% | 1,352 | +20.669% |
| 2025-07-03 | 32.63 | 32.63 | 32.61 | 32.61 | +0.825% | 408 | +19.731% |
| 2025-07-02 | 32.34 | 32.34 | 32.34 | 32.34 | +0.375% | 9 | +20.718% |
| 2025-07-01 | 32.19 | 32.26 | 32.19 | 32.22 | -0.203% | 692 | +21.171% |
| 2025-06-30 | 32.18 | 32.29 | 32.18 | 32.29 | +0.674% | 342 | +20.925% |
| 2025-06-27 | 32.19 | 32.19 | 31.93 | 32.07 | +0.351% | 1,127 | +21.741% |
| 2025-06-26 | 31.86 | 31.96 | 31.86 | 31.96 | +0.854% | 1,690 | +22.168% |
| 2025-06-25 | 31.74 | 31.74 | 31.67 | 31.69 | -0.319% | 2,692 | +23.212% |
| 2025-06-24 | 31.73 | 31.80 | 31.73 | 31.79 | +0.969% | 1,261 | +22.818% |
| 2025-06-23 | 31.43 | 31.49 | 31.27 | 31.49 | +0.641% | 5,431 | +24.008% |
| 2025-06-20 | 31.39 | 31.39 | 31.22 | 31.29 | -0.079% | 3,505 | +24.803% |
| 2025-06-18 | 31.38 | 31.42 | 31.31 | 31.31 | +0.032% | 2,426 | +24.704% |
| 2025-06-17 | 31.30 | 31.30 | 31.30 | 31.30 | -0.635% | 510 | +24.744% |
| 2025-06-16 | 31.49 | 31.50 | 31.45 | 31.50 | +0.800% | 2,004 | +23.952% |
| 2025-06-13 | 31.43 | 31.43 | 31.25 | 31.25 | -1.045% | 6,711 | +24.944% |
| 2025-06-12 | 31.54 | 31.58 | 31.51 | 31.58 | +0.413% | 6,677 | +23.638% |
| 2025-06-11 | 31.53 | 31.54 | 31.42 | 31.45 | -0.127% | 2,531 | +24.149% |
| 2025-06-10 | 31.43 | 31.49 | 31.43 | 31.49 | +0.543% | 4,015 | +23.991% |
| 2025-06-09 | 31.41 | 31.43 | 31.32 | 31.32 | -0.117% | 2,451 | +24.664% |
| 2025-06-06 | 31.35 | 31.38 | 31.35 | 31.36 | +1.086% | 611 | +24.518% |
| 2025-06-05 | 31.15 | 31.18 | 31.02 | 31.02 | -0.321% | 5,085 | +25.870% |
| 2025-06-04 | 31.18 | 31.23 | 31.12 | 31.12 | -0.064% | 3,401 | +25.466% |
| 2025-06-03 | 30.87 | 31.15 | 30.87 | 31.14 | +0.843% | 17,531 | +25.385% |
| 2025-06-02 | 30.73 | 30.88 | 30.71 | 30.88 | +0.226% | 4,471 | +26.442% |
| 2025-05-30 | 30.77 | 30.81 | 30.57 | 30.81 | +0.130% | 6,618 | +26.728% |
| 2025-05-29 | 30.88 | 30.88 | 30.75 | 30.77 | +0.130% | 10,252 | +26.893% |
| 2025-05-28 | 30.83 | 30.86 | 30.73 | 30.73 | -0.614% | 1,250 | +27.058% |
| 2025-05-27 | 30.83 | 30.93 | 30.83 | 30.92 | +1.807% | 14,695 | +26.277% |
| 2025-05-23 | 30.22 | 30.37 | 30.22 | 30.37 | -0.544% | 788 | +28.559% |
| 2025-05-22 | 30.54 | 30.69 | 30.43 | 30.54 | -0.042% | 6,719 | +27.860% |
| 2025-05-21 | 30.91 | 31.03 | 30.55 | 30.55 | -1.881% | 2,218 | +27.807% |
| 2025-05-20 | 31.17 | 31.17 | 31.14 | 31.14 | -0.334% | 567 | +25.402% |
| 2025-05-19 | 31.16 | 31.28 | 31.16 | 31.24 | -0.096% | 1,820 | +24.984% |
| 2025-05-16 | 31.08 | 31.27 | 31.08 | 31.27 | +1.001% | 2,043 | +24.864% |
| 2025-05-15 | 30.90 | 30.98 | 30.90 | 30.96 | +0.552% | 1,569 | +26.114% |
| 2025-05-14 | 30.91 | 30.91 | 30.77 | 30.79 | -0.227% | 5,817 | +26.810% |
| 2025-05-13 | 30.92 | 30.92 | 30.86 | 30.86 | +0.751% | 1,047 | +26.523% |
| 2025-05-12 | 30.48 | 30.63 | 30.48 | 30.63 | +2.940% | 782 | +27.473% |
| 2025-05-09 | 29.83 | 29.88 | 29.76 | 29.76 | -0.043% | 688 | +31.221% |
| 2025-05-08 | 29.95 | 29.95 | 29.77 | 29.77 | +0.837% | 1,027 | +31.164% |
| 2025-05-07 | 29.46 | 29.52 | 29.30 | 29.52 | +0.439% | 1,463 | +32.263% |
| 2025-05-06 | 29.43 | 29.45 | 29.32 | 29.39 | -0.535% | 1,371 | +32.843% |
| 2025-05-05 | 29.60 | 29.73 | 29.55 | 29.55 | -0.605% | 805 | +32.132% |
| 2025-05-02 | 29.64 | 29.76 | 29.64 | 29.73 | +1.652% | 1,388 | +31.332% |
| 2025-05-01 | 29.39 | 29.39 | 29.25 | 29.25 | +0.573% | 714 | +33.502% |
| 2025-04-30 | 29.16 | 29.16 | 29.08 | 29.08 | +0.207% | 227 | +34.267% |
| 2025-04-29 | 28.94 | 29.08 | 28.88 | 29.02 | +0.589% | 2,344 | +34.545% |
| 2025-04-28 | 28.88 | 28.91 | 28.85 | 28.85 | +0.118% | 2,554 | +35.338% |
| 2025-04-25 | 28.58 | 28.82 | 28.58 | 28.82 | +0.185% | 1,042 | +35.497% |
| 2025-04-24 | 28.35 | 28.76 | 28.35 | 28.76 | +1.852% | 742 | +35.747% |
| 2025-04-23 | 28.52 | 28.64 | 28.22 | 28.24 | +1.328% | 980 | +38.261% |
| 2025-04-22 | 27.47 | 27.94 | 27.47 | 27.87 | +2.171% | 3,211 | +40.097% |
| 2025-04-21 | 27.06 | 27.28 | 27.01 | 27.28 | -1.949% | 1,070 | +43.139% |
| 2025-04-17 | 27.86 | 27.89 | 27.72 | 27.82 | +0.352% | 3,459 | +40.348% |
| 2025-04-16 | 27.98 | 27.98 | 27.71 | 27.72 | -1.607% | 1,667 | +40.842% |
| 2025-04-15 | 28.31 | 28.31 | 28.16 | 28.18 | -0.180% | 3,690 | +38.579% |
| 2025-04-14 | 28.23 | 28.28 | 28.14 | 28.23 | 0.000% | 9,146 | +38.329% |