TMAT
Main Thematic Innovation ETF
stockBATSETF
At CloseOct 2, 2026 12:25:26 PM EDT
30.47USD-0.033%(-0.01)2,383
30.72Bid31.57Ask0.85SpreadTMAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.55 | 30.55 | 30.41 | 30.48 | +1.262% | 13,614 | 0.000% |
| 2026-10-01 | 30.00 | 30.18 | 29.80 | 30.10 | +0.965% | 21,861 | +1.262% |
| 2026-09-30 | 29.88 | 29.91 | 29.76 | 29.81 | +0.344% | 27,633 | +2.240% |
| 2026-09-29 | 29.63 | 29.72 | 29.49 | 29.71 | +0.575% | 13,230 | +2.592% |
| 2026-09-28 | 29.31 | 29.61 | 29.31 | 29.54 | -0.505% | 15,450 | +3.182% |
| 2026-09-25 | 29.62 | 29.84 | 29.62 | 29.69 | -0.034% | 13,700 | +2.661% |
| 2026-09-24 | 29.39 | 29.70 | 29.36 | 29.70 | +0.338% | 14,304 | +2.626% |
| 2026-09-23 | 29.50 | 29.64 | 29.35 | 29.60 | -0.337% | 18,564 | +2.973% |
| 2026-09-22 | 29.39 | 29.71 | 29.30 | 29.70 | +1.643% | 18,302 | +2.626% |
| 2026-09-21 | 28.99 | 29.27 | 28.99 | 29.22 | +2.132% | 9,102 | +4.312% |
| 2026-09-18 | 28.28 | 28.61 | 28.28 | 28.61 | +0.421% | 12,625 | +6.536% |
| 2026-09-17 | 28.48 | 28.63 | 28.46 | 28.49 | +2.482% | 26,093 | +6.985% |
| 2026-09-16 | 27.83 | 28.09 | 27.50 | 27.80 | +0.397% | 17,093 | +9.640% |
| 2026-09-15 | 27.74 | 27.74 | 27.50 | 27.69 | -0.072% | 156,448 | +10.076% |
| 2026-09-14 | 27.35 | 27.87 | 27.35 | 27.71 | -1.142% | 13,292 | +9.996% |
| 2026-09-11 | 28.13 | 28.13 | 28.00 | 28.03 | +1.009% | 10,957 | +8.741% |
| 2026-09-10 | 27.95 | 28.19 | 27.75 | 27.75 | -2.460% | 17,735 | +9.838% |
| 2026-09-09 | 28.65 | 28.65 | 28.41 | 28.45 | -0.524% | 17,602 | +7.135% |
| 2026-09-08 | 28.37 | 28.80 | 28.36 | 28.60 | +1.239% | 8,310 | +6.573% |
| 2026-09-04 | 28.11 | 28.25 | 28.10 | 28.25 | +1.037% | 140,784 | +7.894% |
| 2026-09-03 | 28.03 | 28.03 | 27.64 | 27.96 | +0.539% | 11,210 | +9.013% |
| 2026-09-02 | 27.77 | 27.81 | 27.51 | 27.81 | +0.108% | 20,153 | +9.601% |
| 2026-09-01 | 27.92 | 27.93 | 27.75 | 27.78 | -2.867% | 13,538 | +9.719% |
| 2026-08-31 | 28.54 | 28.60 | 28.35 | 28.60 | +0.070% | 14,849 | +6.573% |
| 2026-08-28 | 28.97 | 29.05 | 28.58 | 28.58 | -3.348% | 13,441 | +6.648% |
| 2026-08-27 | 29.44 | 29.57 | 29.33 | 29.57 | +2.318% | 30,976 | +3.077% |
| 2026-08-26 | 28.37 | 28.95 | 28.37 | 28.90 | +1.084% | 18,048 | +5.467% |
| 2026-08-25 | 28.61 | 28.64 | 28.44 | 28.59 | +0.953% | 8,656 | +6.611% |
| 2026-08-24 | 28.69 | 28.69 | 28.24 | 28.32 | -2.513% | 11,497 | +7.627% |
| 2026-08-21 | 28.86 | 29.07 | 28.82 | 29.05 | +1.114% | 8,579 | +4.923% |
| 2026-08-20 | 28.87 | 28.89 | 28.67 | 28.73 | -0.965% | 13,120 | +6.091% |
| 2026-08-19 | 29.88 | 29.88 | 28.92 | 29.01 | -1.527% | 16,054 | +5.067% |
| 2026-08-18 | 29.86 | 29.86 | 29.45 | 29.46 | -3.663% | 21,105 | +3.462% |
| 2026-08-17 | 30.54 | 30.70 | 30.54 | 30.58 | +0.427% | 21,172 | -0.327% |
| 2026-08-14 | 30.49 | 30.59 | 30.31 | 30.45 | +0.132% | 29,353 | +0.099% |
| 2026-08-13 | 30.43 | 30.51 | 30.33 | 30.41 | +0.952% | 12,853 | +0.230% |
| 2026-08-12 | 30.22 | 30.28 | 30.11 | 30.12 | +1.366% | 21,818 | +1.185% |
| 2026-08-11 | 29.63 | 29.87 | 29.63 | 29.72 | +0.487% | 17,407 | +2.567% |
| 2026-08-10 | 29.70 | 29.77 | 29.57 | 29.57 | -0.159% | 104,050 | +3.067% |
| 2026-08-07 | 29.73 | 29.73 | 29.33 | 29.62 | +2.279% | 24,549 | +2.903% |
| 2026-08-06 | 28.76 | 29.34 | 28.74 | 28.96 | -0.720% | 33,191 | +5.249% |
| 2026-08-05 | 29.55 | 29.77 | 29.17 | 29.17 | -1.085% | 16,782 | +4.491% |
| 2026-08-04 | 29.02 | 29.60 | 29.02 | 29.49 | +4.076% | 17,826 | +3.357% |
| 2026-08-03 | 27.61 | 28.40 | 27.61 | 28.34 | +2.292% | 13,383 | +7.570% |
| 2026-07-31 | 28.15 | 28.15 | 27.54 | 27.70 | +0.370% | 11,520 | +10.036% |
| 2026-07-30 | 27.32 | 27.60 | 27.23 | 27.60 | +4.103% | 23,151 | +10.444% |
| 2026-07-29 | 27.42 | 27.42 | 26.44 | 26.51 | -3.000% | 19,634 | +14.975% |
| 2026-07-28 | 27.51 | 27.51 | 26.71 | 27.33 | -2.358% | 261,433 | +11.526% |
| 2026-07-27 | 28.49 | 28.49 | 27.56 | 27.99 | -0.324% | 12,333 | +8.896% |
| 2026-07-24 | 28.24 | 28.38 | 28.05 | 28.08 | -2.088% | 24,876 | +8.543% |
| 2026-07-23 | 28.53 | 28.90 | 28.53 | 28.68 | 0.000% | 17,708 | +6.276% |
| 2026-07-22 | 28.81 | 28.90 | 28.68 | 28.68 | -0.967% | 17,985 | +6.276% |
| 2026-07-21 | 28.83 | 29.00 | 28.62 | 28.96 | +2.296% | 140,357 | +5.249% |
| 2026-07-20 | 28.61 | 28.63 | 28.27 | 28.31 | -0.035% | 9,040 | +7.665% |
| 2026-07-17 | 28.38 | 28.75 | 28.13 | 28.32 | -0.106% | 17,391 | +7.627% |
| 2026-07-16 | 28.72 | 28.75 | 28.24 | 28.35 | -2.811% | 22,917 | +7.513% |
| 2026-07-15 | 29.26 | 29.26 | 28.69 | 29.17 | -1.818% | 14,419 | +4.491% |
| 2026-07-14 | 29.60 | 29.84 | 29.57 | 29.71 | +2.342% | 15,897 | +2.592% |
| 2026-07-13 | 29.07 | 29.38 | 28.98 | 29.03 | -1.992% | 10,067 | +4.995% |
| 2026-07-10 | 29.63 | 29.65 | 29.50 | 29.62 | -0.737% | 14,286 | +2.903% |
| 2026-07-09 | 29.52 | 30.00 | 29.52 | 29.84 | +2.649% | 15,129 | +2.145% |
| 2026-07-08 | 28.76 | 29.07 | 28.47 | 29.07 | -0.377% | 10,933 | +4.850% |
| 2026-07-07 | 29.47 | 29.58 | 29.00 | 29.18 | -3.089% | 19,196 | +4.455% |
| 2026-07-06 | 29.79 | 30.45 | 29.79 | 30.11 | +1.964% | 16,331 | +1.229% |
| 2026-07-02 | 30.65 | 30.94 | 29.25 | 29.53 | -3.528% | 21,699 | +3.217% |
| 2026-07-01 | 31.06 | 31.19 | 30.57 | 30.61 | -2.610% | 14,622 | -0.425% |
| 2026-06-30 | 30.88 | 31.46 | 30.88 | 31.43 | +2.412% | 14,575 | -3.024% |
| 2026-06-29 | 30.31 | 30.71 | 29.96 | 30.69 | +2.402% | 13,346 | -0.684% |
| 2026-06-26 | 29.87 | 30.15 | 29.82 | 29.97 | -1.705% | 21,579 | +1.702% |
| 2026-06-25 | 30.57 | 30.60 | 29.95 | 30.49 | +2.902% | 13,210 | -0.033% |
| 2026-06-24 | 29.75 | 29.94 | 29.33 | 29.63 | -0.385% | 10,473 | +2.869% |
| 2026-06-23 | 29.51 | 30.00 | 29.51 | 29.74 | -3.521% | 13,360 | +2.473% |
| 2026-06-22 | 30.79 | 30.83 | 30.43 | 30.83 | +1.493% | 15,373 | -1.135% |
| 2026-06-18 | 30.53 | 30.53 | 30.23 | 30.38 | +1.764% | 10,436 | +0.340% |
| 2026-06-17 | 30.20 | 30.44 | 29.81 | 29.85 | +0.134% | 13,626 | +2.111% |
| 2026-06-16 | 30.35 | 30.53 | 29.79 | 29.81 | -1.569% | 13,998 | +2.248% |
| 2026-06-15 | 30.16 | 30.38 | 30.16 | 30.29 | +2.871% | 11,236 | +0.643% |
| 2026-06-12 | 29.04 | 29.59 | 29.04 | 29.44 | +1.168% | 14,337 | +3.533% |
| 2026-06-11 | 28.18 | 29.12 | 28.16 | 29.10 | +4.413% | 14,935 | +4.742% |
| 2026-06-10 | 28.31 | 28.73 | 27.81 | 27.87 | -2.358% | 7,636 | +9.365% |
| 2026-06-09 | 29.14 | 29.27 | 27.42 | 28.54 | -1.219% | 10,948 | +6.787% |
| 2026-06-08 | 29.29 | 29.29 | 28.86 | 28.90 | +0.821% | 24,591 | +5.485% |
| 2026-06-05 | 29.82 | 29.84 | 28.58 | 28.66 | -6.094% | 26,526 | +6.350% |
| 2026-06-04 | 30.13 | 30.71 | 30.13 | 30.52 | -0.845% | 22,692 | -0.131% |
| 2026-06-03 | 31.04 | 31.07 | 30.59 | 30.78 | -1.029% | 16,713 | -0.975% |
| 2026-06-02 | 30.63 | 31.11 | 30.63 | 31.10 | +2.352% | 15,364 | -1.994% |
| 2026-06-01 | 29.84 | 30.44 | 29.76 | 30.39 | +1.862% | 20,508 | +0.311% |
| 2026-05-29 | 29.64 | 29.83 | 29.56 | 29.83 | +1.028% | 9,793 | +2.179% |
| 2026-05-28 | 29.17 | 29.73 | 29.17 | 29.53 | +1.118% | 7,094 | +3.229% |
| 2026-05-27 | 29.13 | 29.28 | 29.08 | 29.20 | -1.551% | 9,761 | +4.384% |
| 2026-05-26 | 29.26 | 29.72 | 29.26 | 29.66 | +3.674% | 17,159 | +2.765% |
| 2026-05-22 | 28.48 | 28.71 | 28.46 | 28.61 | +1.378% | 8,463 | +6.540% |
| 2026-05-21 | 27.82 | 28.30 | 27.82 | 28.22 | +1.165% | 13,805 | +8.009% |
| 2026-05-20 | 27.48 | 27.89 | 27.48 | 27.89 | +2.593% | 13,174 | +9.267% |
| 2026-05-19 | 27.20 | 27.43 | 26.85 | 27.19 | -0.621% | 19,384 | +12.100% |
| 2026-05-18 | 27.86 | 27.86 | 27.13 | 27.36 | -1.263% | 10,698 | +11.404% |
| 2026-05-15 | 27.77 | 27.94 | 27.53 | 27.71 | -2.395% | 10,522 | +9.996% |
| 2026-05-14 | 28.20 | 28.48 | 28.20 | 28.39 | +0.099% | 10,696 | +7.362% |
| 2026-05-13 | 28.04 | 28.45 | 28.03 | 28.36 | +0.502% | 13,609 | +7.468% |
| 2026-05-12 | 28.26 | 28.27 | 27.63 | 28.22 | -1.132% | 25,614 | +8.009% |
| 2026-05-11 | 28.28 | 28.62 | 28.28 | 28.54 | +2.219% | 40,576 | +6.786% |
| 2026-05-08 | 27.83 | 27.94 | 27.73 | 27.92 | +1.096% | 22,416 | +9.156% |
| 2026-05-07 | 28.04 | 28.27 | 27.50 | 27.62 | -0.552% | 24,830 | +10.352% |
| 2026-05-06 | 27.64 | 27.77 | 27.28 | 27.77 | +2.411% | 16,921 | +9.743% |
| 2026-05-05 | 27.04 | 27.23 | 26.99 | 27.12 | +1.232% | 12,231 | +12.389% |
| 2026-05-04 | 26.81 | 26.90 | 26.66 | 26.79 | +0.292% | 20,036 | +13.774% |
| 2026-05-01 | 26.64 | 26.79 | 26.56 | 26.71 | +1.144% | 24,197 | +14.106% |
| 2026-04-30 | 26.02 | 26.43 | 25.91 | 26.41 | +2.978% | 19,379 | +15.411% |
| 2026-04-29 | 25.66 | 25.70 | 25.54 | 25.65 | +0.094% | 8,249 | +18.848% |
| 2026-04-28 | 25.80 | 25.80 | 25.48 | 25.62 | -2.689% | 14,358 | +18.960% |
| 2026-04-27 | 26.26 | 26.33 | 26.21 | 26.33 | -0.227% | 42,956 | +15.761% |
| 2026-04-24 | 26.34 | 26.49 | 26.10 | 26.39 | +1.324% | 11,215 | +15.498% |
| 2026-04-23 | 26.17 | 26.28 | 25.68 | 26.05 | -1.157% | 11,487 | +17.027% |
| 2026-04-22 | 26.46 | 26.48 | 26.16 | 26.35 | +1.385% | 11,333 | +15.674% |
| 2026-04-21 | 26.18 | 26.48 | 25.97 | 25.99 | -0.460% | 21,573 | +17.276% |
| 2026-04-20 | 25.94 | 26.11 | 25.83 | 26.11 | +0.826% | 39,850 | +16.737% |
| 2026-04-17 | 25.84 | 25.99 | 25.79 | 25.90 | +1.753% | 14,252 | +17.701% |
| 2026-04-16 | 25.50 | 25.56 | 25.34 | 25.45 | +0.593% | 16,250 | +19.764% |
| 2026-04-15 | 25.09 | 25.30 | 25.03 | 25.30 | +1.123% | 19,506 | +20.474% |
| 2026-04-14 | 25.02 | 25.07 | 24.93 | 25.02 | +0.938% | 20,685 | +21.827% |
| 2026-04-13 | 24.16 | 24.79 | 24.16 | 24.79 | +2.601% | 19,951 | +22.970% |
| 2026-04-10 | 24.34 | 24.34 | 24.14 | 24.16 | -1.153% | 17,603 | +26.168% |
| 2026-04-09 | 24.67 | 24.67 | 24.32 | 24.44 | -1.344% | 63,127 | +24.714% |
| 2026-04-08 | 25.03 | 25.18 | 24.74 | 24.77 | +3.006% | 20,397 | +23.037% |
| 2026-04-07 | 23.75 | 24.05 | 23.71 | 24.05 | +0.430% | 31,216 | +26.736% |
| 2026-04-06 | 23.97 | 23.99 | 23.84 | 23.95 | +0.365% | 20,423 | +27.281% |
| 2026-04-02 | 22.98 | 23.95 | 22.98 | 23.86 | +1.016% | 14,494 | +27.745% |
| 2026-04-01 | 23.51 | 23.81 | 23.51 | 23.62 | +1.854% | 12,207 | +29.043% |
| 2026-03-31 | 22.82 | 23.24 | 22.70 | 23.19 | +3.342% | 23,798 | +31.436% |
| 2026-03-30 | 23.15 | 23.15 | 22.26 | 22.44 | -1.923% | 48,644 | +35.829% |
| 2026-03-27 | 23.16 | 23.16 | 22.85 | 22.88 | -1.803% | 14,654 | +33.217% |
| 2026-03-26 | 23.69 | 23.91 | 23.30 | 23.30 | -3.038% | 14,198 | +30.815% |
| 2026-03-25 | 24.24 | 24.24 | 23.94 | 24.03 | +0.250% | 8,412 | +26.841% |
| 2026-03-24 | 23.83 | 24.05 | 23.69 | 23.97 | -0.208% | 17,523 | +27.159% |
| 2026-03-23 | 24.07 | 24.40 | 24.01 | 24.02 | +1.722% | 43,938 | +26.894% |
| 2026-03-20 | 24.23 | 24.23 | 23.55 | 23.61 | -2.943% | 10,205 | +29.079% |
| 2026-03-19 | 23.81 | 24.46 | 23.81 | 24.33 | +0.411% | 14,807 | +25.280% |
| 2026-03-18 | 24.22 | 24.48 | 24.22 | 24.23 | -0.124% | 9,495 | +25.794% |
| 2026-03-17 | 24.02 | 24.30 | 24.02 | 24.26 | +1.591% | 10,038 | +25.639% |
| 2026-03-16 | 23.94 | 24.10 | 23.88 | 23.88 | +1.315% | 17,321 | +27.638% |
| 2026-03-13 | 23.93 | 23.93 | 23.52 | 23.57 | -0.280% | 15,918 | +29.317% |
| 2026-03-12 | 23.87 | 24.02 | 23.64 | 23.64 | -2.128% | 13,000 | +28.955% |
| 2026-03-11 | 24.27 | 24.36 | 24.02 | 24.15 | -0.768% | 17,342 | +26.211% |
| 2026-03-10 | 24.50 | 24.70 | 24.32 | 24.34 | -0.868% | 20,737 | +25.241% |
| 2026-03-09 | 23.87 | 24.57 | 23.80 | 24.55 | +1.656% | 19,887 | +24.155% |
| 2026-03-06 | 24.30 | 24.49 | 24.14 | 24.15 | -1.989% | 22,425 | +26.211% |
| 2026-03-05 | 24.68 | 24.69 | 24.38 | 24.64 | -0.885% | 18,901 | +23.701% |
| 2026-03-04 | 24.72 | 24.88 | 24.50 | 24.86 | +1.139% | 17,577 | +22.607% |
| 2026-03-03 | 24.40 | 24.72 | 23.89 | 24.58 | -1.915% | 18,752 | +24.003% |
| 2026-03-02 | 24.50 | 25.08 | 24.50 | 25.06 | +1.145% | 21,498 | +21.628% |
| 2026-02-27 | 24.52 | 24.78 | 24.47 | 24.78 | -0.815% | 17,974 | +23.021% |
| 2026-02-26 | 24.80 | 24.98 | 24.59 | 24.98 | +1.216% | 23,970 | +22.018% |
| 2026-02-25 | 24.33 | 24.71 | 24.33 | 24.68 | +2.398% | 16,602 | +23.501% |
| 2026-02-24 | 23.95 | 24.13 | 23.95 | 24.10 | +1.997% | 24,340 | +26.463% |
| 2026-02-23 | 24.09 | 24.09 | 23.59 | 23.63 | -2.637% | 14,632 | +28.989% |
| 2026-02-20 | 24.23 | 24.51 | 24.20 | 24.27 | -0.247% | 13,758 | +25.587% |
| 2026-02-19 | 24.10 | 24.34 | 24.10 | 24.33 | +0.620% | 11,767 | +25.277% |
| 2026-02-18 | 23.97 | 24.29 | 23.95 | 24.18 | +1.532% | 21,850 | +26.055% |
| 2026-02-17 | 23.61 | 23.90 | 23.50 | 23.82 | +0.063% | 19,777 | +27.986% |
| 2026-02-13 | 23.44 | 23.97 | 23.41 | 23.80 | +1.105% | 14,856 | +28.067% |
| 2026-02-12 | 24.25 | 24.25 | 23.49 | 23.54 | -1.671% | 50,085 | +29.482% |
| 2026-02-11 | 24.38 | 24.38 | 23.76 | 23.94 | -0.404% | 24,035 | +27.318% |
| 2026-02-10 | 24.17 | 24.19 | 24.02 | 24.04 | -0.096% | 15,862 | +26.805% |
| 2026-02-09 | 23.94 | 24.12 | 23.94 | 24.06 | +1.050% | 21,457 | +26.683% |
| 2026-02-06 | 23.34 | 23.81 | 23.34 | 23.81 | +2.629% | 28,972 | +28.013% |
| 2026-02-05 | 23.37 | 23.67 | 23.16 | 23.20 | -1.653% | 22,840 | +31.379% |
| 2026-02-04 | 23.70 | 23.92 | 23.36 | 23.59 | -2.035% | 41,334 | +29.207% |
| 2026-02-03 | 24.71 | 24.71 | 23.85 | 24.08 | -2.154% | 22,822 | +26.578% |
| 2026-02-02 | 24.37 | 24.72 | 24.37 | 24.61 | +0.737% | 25,291 | +23.852% |
| 2026-01-30 | 24.69 | 24.93 | 24.32 | 24.43 | -1.730% | 23,437 | +24.765% |
| 2026-01-29 | 25.19 | 25.19 | 24.60 | 24.86 | -1.035% | 134,608 | +22.607% |
| 2026-01-28 | 25.36 | 25.36 | 25.12 | 25.12 | -0.554% | 28,207 | +21.338% |
| 2026-01-27 | 25.21 | 25.29 | 25.18 | 25.26 | +0.959% | 60,523 | +20.665% |
| 2026-01-26 | 25.11 | 25.23 | 24.98 | 25.02 | -0.181% | 31,879 | +21.823% |
| 2026-01-23 | 25.29 | 25.29 | 25.03 | 25.07 | -0.967% | 32,760 | +21.602% |
| 2026-01-22 | 25.34 | 25.43 | 25.25 | 25.31 | +0.917% | 14,379 | +20.427% |
| 2026-01-21 | 25.19 | 25.26 | 24.65 | 25.08 | +0.080% | 80,622 | +21.531% |
| 2026-01-20 | 25.13 | 25.43 | 24.97 | 25.06 | -2.755% | 19,694 | +21.628% |
| 2026-01-16 | 25.99 | 25.99 | 25.77 | 25.77 | +0.039% | 20,432 | +18.277% |
| 2026-01-15 | 26.06 | 26.08 | 25.75 | 25.76 | -0.089% | 26,487 | +18.323% |
| 2026-01-14 | 25.75 | 25.83 | 25.57 | 25.78 | -0.949% | 58,286 | +18.217% |
| 2026-01-13 | 26.16 | 26.16 | 25.85 | 26.03 | -0.371% | 20,323 | +17.096% |
| 2026-01-12 | 25.77 | 26.17 | 25.77 | 26.13 | +0.721% | 30,500 | +16.661% |
| 2026-01-09 | 25.94 | 26.16 | 25.90 | 25.94 | +0.387% | 21,040 | +17.502% |
| 2026-01-08 | 26.08 | 26.08 | 25.77 | 25.84 | -0.958% | 46,818 | +17.957% |
| 2026-01-07 | 26.06 | 26.23 | 25.91 | 26.09 | +0.115% | 23,931 | +16.826% |
| 2026-01-06 | 25.82 | 26.07 | 25.66 | 26.06 | +1.480% | 52,649 | +16.961% |
| 2026-01-05 | 25.52 | 25.77 | 25.52 | 25.68 | +1.651% | 28,997 | +18.692% |
| 2026-01-02 | 25.37 | 25.37 | 25.05 | 25.26 | +1.012% | 10,514 | +20.651% |
| 2025-12-31 | 25.14 | 25.20 | 24.97 | 25.01 | -0.939% | 18,583 | +21.871% |
| 2025-12-30 | 25.38 | 25.41 | 25.23 | 25.25 | -0.446% | 15,931 | +20.727% |
| 2025-12-29 | 25.37 | 25.45 | 25.24 | 25.36 | -0.510% | 133,476 | +20.189% |
| 2025-12-26 | 25.46 | 25.57 | 25.46 | 25.49 | -0.634% | 22,735 | +19.576% |
| 2025-12-24 | 25.67 | 25.67 | 25.54 | 25.65 | +0.128% | 13,579 | +18.818% |
| 2025-12-23 | 25.61 | 25.69 | 25.51 | 25.62 | -0.851% | 19,600 | +18.970% |
| 2025-12-22 | 25.64 | 25.87 | 25.64 | 25.84 | +1.824% | 23,655 | +17.957% |
| 2025-12-19 | 25.16 | 25.41 | 25.11 | 25.38 | +2.824% | 58,451 | +20.109% |
| 2025-12-18 | 24.74 | 24.98 | 24.62 | 24.68 | +1.468% | 80,627 | +23.501% |
| 2025-12-17 | 25.21 | 25.21 | 24.29 | 24.32 | -2.747% | 409,870 | +25.313% |
| 2025-12-16 | 24.82 | 25.10 | 24.79 | 25.01 | +0.040% | 55,285 | +21.871% |
| 2025-12-15 | 25.67 | 25.67 | 24.96 | 25.00 | -2.496% | 28,620 | +21.920% |
| 2025-12-12 | 26.28 | 26.28 | 25.59 | 25.64 | -2.879% | 26,622 | +18.877% |
| 2025-12-11 | 26.11 | 26.43 | 25.83 | 26.40 | -0.038% | 22,377 | +15.455% |
| 2025-12-10 | 26.47 | 26.61 | 26.23 | 26.41 | -0.264% | 32,118 | +15.411% |
| 2025-12-09 | 26.35 | 26.57 | 26.35 | 26.48 | -0.151% | 25,519 | +15.106% |
| 2025-12-08 | 26.59 | 26.59 | 26.27 | 26.52 | +0.810% | 117,073 | +14.932% |
| 2025-12-05 | 26.30 | 26.60 | 26.29 | 26.31 | -0.125% | 25,643 | +15.863% |
| 2025-12-04 | 26.05 | 26.35 | 25.92 | 26.34 | +1.113% | 19,996 | +15.718% |
| 2025-12-03 | 25.57 | 26.05 | 25.43 | 26.05 | +1.678% | 28,478 | +17.006% |
| 2025-12-02 | 25.97 | 26.13 | 25.62 | 25.62 | +0.314% | 184,544 | +18.969% |
| 2025-12-01 | 25.53 | 25.76 | 25.33 | 25.54 | -1.046% | 165,079 | +19.342% |
| 2025-11-28 | 25.61 | 25.85 | 25.59 | 25.81 | +1.403% | 6,884 | +18.094% |
| 2025-11-26 | 25.45 | 25.61 | 25.42 | 25.45 | +0.446% | 19,892 | +19.750% |
| 2025-11-25 | 24.84 | 25.40 | 24.61 | 25.34 | +0.956% | 21,504 | +20.284% |
| 2025-11-24 | 24.46 | 25.10 | 24.46 | 25.10 | +3.719% | 20,004 | +21.434% |
| 2025-11-21 | 24.18 | 24.46 | 23.58 | 24.20 | +0.540% | 24,188 | +25.950% |
| 2025-11-20 | 25.78 | 25.78 | 24.07 | 24.07 | -3.977% | 19,187 | +26.631% |
| 2025-11-19 | 25.05 | 25.28 | 24.83 | 25.07 | +0.268% | 31,762 | +21.594% |
| 2025-11-18 | 24.83 | 25.27 | 24.70 | 25.00 | -0.434% | 44,883 | +21.920% |
| 2025-11-17 | 25.45 | 25.60 | 24.94 | 25.11 | -1.726% | 61,847 | +21.391% |
| 2025-11-14 | 25.00 | 25.92 | 24.89 | 25.55 | -0.078% | 106,804 | +19.295% |
| 2025-11-13 | 26.54 | 26.54 | 25.49 | 25.57 | -4.411% | 15,420 | +19.202% |
| 2025-11-12 | 27.10 | 27.10 | 26.69 | 26.75 | -1.292% | 34,027 | +13.944% |
| 2025-11-11 | 27.19 | 27.19 | 26.96 | 27.10 | -1.167% | 28,822 | +12.472% |
| 2025-11-10 | 27.15 | 27.54 | 27.15 | 27.42 | +2.390% | 16,838 | +11.160% |
| 2025-11-07 | 26.21 | 26.81 | 25.78 | 26.78 | +0.150% | 29,122 | +13.816% |
| 2025-11-06 | 27.46 | 27.46 | 26.60 | 26.74 | -2.515% | 35,676 | +13.987% |
| 2025-11-05 | 27.32 | 27.55 | 27.18 | 27.43 | +0.624% | 15,145 | +11.119% |
| 2025-11-04 | 27.62 | 27.96 | 27.24 | 27.26 | -3.811% | 24,741 | +11.812% |
| 2025-11-03 | 28.68 | 28.68 | 28.21 | 28.34 | -0.736% | 25,865 | +7.551% |
| 2025-10-31 | 28.14 | 28.60 | 28.14 | 28.55 | +2.293% | 41,004 | +6.760% |
| 2025-10-30 | 28.10 | 28.36 | 27.87 | 27.91 | -1.829% | 18,663 | +9.208% |
| 2025-10-29 | 28.67 | 28.67 | 28.18 | 28.43 | +0.211% | 15,741 | +7.211% |
| 2025-10-28 | 28.60 | 28.62 | 28.37 | 28.37 | -0.332% | 18,415 | +7.437% |
| 2025-10-27 | 28.46 | 28.53 | 28.31 | 28.46 | +1.804% | 20,966 | +7.081% |
| 2025-10-24 | 28.08 | 28.18 | 27.93 | 27.96 | +1.747% | 13,795 | +9.013% |
| 2025-10-23 | 27.07 | 27.58 | 27.07 | 27.48 | +2.461% | 22,184 | +10.917% |
| 2025-10-22 | 27.37 | 27.39 | 26.42 | 26.82 | -2.650% | 29,319 | +13.647% |
| 2025-10-21 | 27.61 | 27.78 | 27.41 | 27.55 | -0.181% | 17,512 | +10.635% |
| 2025-10-20 | 27.70 | 27.73 | 27.57 | 27.60 | +1.247% | 25,655 | +10.435% |
| 2025-10-17 | 27.36 | 27.37 | 26.86 | 27.26 | -1.588% | 28,188 | +11.812% |
| 2025-10-16 | 28.41 | 28.45 | 27.54 | 27.70 | -1.634% | 16,056 | +10.036% |
| 2025-10-15 | 28.43 | 28.61 | 27.82 | 28.16 | +0.715% | 30,521 | +8.239% |
| 2025-10-14 | 27.63 | 28.32 | 27.23 | 27.96 | -1.062% | 19,941 | +9.013% |
| 2025-10-13 | 27.78 | 28.27 | 27.78 | 28.26 | +3.365% | 19,781 | +7.856% |
| 2025-10-10 | 28.74 | 28.77 | 27.32 | 27.34 | -4.539% | 157,919 | +11.485% |
| 2025-10-09 | 28.49 | 28.64 | 28.36 | 28.64 | +0.739% | 13,240 | +6.425% |
| 2025-10-08 | 28.08 | 28.43 | 28.08 | 28.43 | +2.046% | 20,937 | +7.211% |
| 2025-10-07 | 28.37 | 28.37 | 27.48 | 27.86 | -1.346% | 25,542 | +9.404% |
| 2025-10-06 | 28.30 | 28.54 | 28.16 | 28.24 | +1.437% | 33,572 | +7.932% |
| 2025-10-03 | 28.11 | 28.15 | 27.63 | 27.84 | -0.118% | 13,662 | +9.483% |
| 2025-10-02 | 27.69 | 27.89 | 27.60 | 27.87 | +2.022% | 23,442 | +9.353% |
| 2025-10-01 | 27.13 | 27.32 | 27.04 | 27.32 | +0.945% | 20,493 | +11.564% |
| 2025-09-30 | 27.25 | 27.25 | 26.87 | 27.07 | -0.634% | 12,953 | +12.618% |
| 2025-09-29 | 27.34 | 27.37 | 27.20 | 27.24 | +0.806% | 23,378 | +11.904% |
| 2025-09-26 | 27.08 | 27.08 | 26.75 | 27.02 | +0.074% | 11,138 | +12.805% |
| 2025-09-25 | 27.01 | 27.17 | 26.95 | 27.00 | -1.244% | 10,959 | +12.889% |
| 2025-09-24 | 27.79 | 27.79 | 27.29 | 27.34 | -1.513% | 17,100 | +11.485% |
| 2025-09-23 | 28.18 | 28.18 | 27.72 | 27.76 | -1.175% | 12,639 | +9.798% |
| 2025-09-22 | 27.79 | 28.21 | 27.63 | 28.09 | +0.497% | 16,357 | +8.508% |
| 2025-09-19 | 27.75 | 27.97 | 27.69 | 27.95 | +1.125% | 17,160 | +9.048% |
| 2025-09-18 | 27.31 | 27.74 | 27.31 | 27.64 | +2.181% | 43,278 | +10.275% |
| 2025-09-17 | 27.04 | 27.16 | 26.65 | 27.05 | +0.408% | 26,066 | +12.680% |
| 2025-09-16 | 27.01 | 27.04 | 26.74 | 26.94 | -0.074% | 15,647 | +13.140% |
| 2025-09-15 | 26.79 | 26.97 | 26.79 | 26.96 | +1.239% | 37,436 | +13.056% |
| 2025-09-12 | 26.75 | 26.75 | 26.55 | 26.63 | -0.225% | 43,008 | +14.457% |
| 2025-09-11 | 26.62 | 26.89 | 26.62 | 26.69 | +0.907% | 22,420 | +14.200% |
| 2025-09-10 | 26.79 | 26.79 | 26.33 | 26.45 | +0.391% | 17,793 | +15.236% |
| 2025-09-09 | 26.20 | 26.35 | 25.95 | 26.35 | +1.502% | 18,442 | +15.687% |
| 2025-09-08 | 25.72 | 26.03 | 25.72 | 25.96 | +1.315% | 23,494 | +17.425% |
| 2025-09-05 | 25.58 | 25.66 | 25.16 | 25.62 | +1.667% | 12,486 | +18.970% |
| 2025-09-04 | 25.02 | 25.24 | 24.89 | 25.20 | +0.438% | 14,744 | +20.952% |
| 2025-09-03 | 25.15 | 25.23 | 24.95 | 25.09 | -0.397% | 18,288 | +21.483% |
| 2025-09-02 | 25.00 | 25.19 | 24.80 | 25.19 | -1.099% | 19,798 | +21.000% |
| 2025-08-29 | 25.68 | 25.68 | 25.32 | 25.47 | -1.317% | 17,362 | +19.670% |
| 2025-08-28 | 25.69 | 25.89 | 25.61 | 25.81 | +2.299% | 23,357 | +18.094% |
| 2025-08-27 | 25.13 | 25.29 | 25.09 | 25.23 | +0.478% | 28,146 | +20.809% |
| 2025-08-26 | 25.03 | 25.12 | 24.99 | 25.11 | +0.722% | 12,288 | +21.386% |
| 2025-08-25 | 25.11 | 25.18 | 24.91 | 24.93 | -0.459% | 11,569 | +22.262% |
| 2025-08-22 | 24.38 | 25.15 | 24.38 | 25.05 | +2.434% | 14,104 | +21.701% |
| 2025-08-21 | 24.41 | 24.54 | 24.31 | 24.45 | +0.115% | 46,746 | +24.663% |
| 2025-08-20 | 24.29 | 24.42 | 23.81 | 24.42 | -0.340% | 22,759 | +24.807% |
| 2025-08-19 | 25.08 | 25.08 | 24.48 | 24.50 | -2.989% | 18,277 | +24.383% |
| 2025-08-18 | 25.12 | 25.29 | 25.00 | 25.26 | +0.278% | 12,744 | +20.665% |
| 2025-08-15 | 24.98 | 25.21 | 24.98 | 25.19 | +0.491% | 14,653 | +21.000% |
| 2025-08-14 | 25.09 | 25.16 | 24.84 | 25.07 | -1.233% | 22,088 | +21.594% |
| 2025-08-13 | 25.39 | 25.39 | 25.18 | 25.38 | +0.595% | 30,174 | +20.095% |
| 2025-08-12 | 24.91 | 25.26 | 24.83 | 25.23 | +2.229% | 21,625 | +20.809% |
| 2025-08-11 | 25.08 | 25.08 | 24.68 | 24.68 | -0.109% | 33,530 | +23.501% |
| 2025-08-08 | 24.82 | 24.82 | 24.60 | 24.71 | -0.335% | 19,772 | +23.366% |
| 2025-08-07 | 25.08 | 25.08 | 24.49 | 24.79 | +0.336% | 24,958 | +22.953% |
| 2025-08-06 | 24.64 | 24.72 | 24.40 | 24.71 | +0.886% | 35,074 | +23.366% |
| 2025-08-05 | 24.76 | 24.78 | 24.38 | 24.49 | -0.850% | 24,994 | +24.459% |
| 2025-08-04 | 24.20 | 24.73 | 24.20 | 24.70 | +3.153% | 33,342 | +23.401% |
| 2025-08-01 | 23.77 | 24.28 | 23.77 | 23.95 | -2.880% | 16,624 | +27.292% |
| 2025-07-31 | 25.03 | 25.10 | 24.65 | 24.66 | +0.061% | 14,318 | +23.626% |
| 2025-07-30 | 24.70 | 24.77 | 24.52 | 24.64 | +0.654% | 18,376 | +23.701% |
| 2025-07-29 | 24.93 | 24.93 | 24.40 | 24.48 | -0.851% | 13,685 | +24.510% |
| 2025-07-28 | 24.73 | 24.73 | 24.61 | 24.69 | +0.340% | 17,924 | +23.451% |
| 2025-07-25 | 24.53 | 24.66 | 24.53 | 24.61 | -0.015% | 10,874 | +23.871% |
| 2025-07-24 | 24.54 | 24.66 | 24.54 | 24.61 | -0.071% | 21,673 | +23.852% |
| 2025-07-23 | 24.47 | 24.63 | 24.35 | 24.63 | +1.264% | 8,586 | +23.764% |
| 2025-07-22 | 24.52 | 24.52 | 23.96 | 24.32 | -0.888% | 13,765 | +25.329% |
| 2025-07-21 | 24.79 | 24.95 | 24.54 | 24.54 | -0.326% | 11,885 | +24.216% |
| 2025-07-18 | 24.75 | 24.75 | 24.57 | 24.62 | -0.088% | 11,827 | +23.811% |
| 2025-07-17 | 24.38 | 24.69 | 24.38 | 24.64 | +1.318% | 23,288 | +23.701% |
| 2025-07-16 | 24.08 | 24.34 | 23.96 | 24.32 | +1.422% | 19,404 | +25.332% |
| 2025-07-15 | 24.13 | 24.13 | 23.88 | 23.98 | +0.750% | 15,515 | +27.113% |
| 2025-07-14 | 23.72 | 23.93 | 23.72 | 23.80 | +1.318% | 20,699 | +28.067% |
| 2025-07-11 | 23.75 | 23.85 | 23.49 | 23.49 | -1.436% | 17,129 | +29.755% |
| 2025-07-10 | 24.03 | 24.03 | 23.69 | 23.83 | -0.821% | 34,455 | +27.892% |
| 2025-07-09 | 23.97 | 24.05 | 23.74 | 24.03 | +1.419% | 23,781 | +26.841% |
| 2025-07-08 | 23.87 | 23.87 | 23.64 | 23.69 | -0.068% | 16,092 | +28.641% |
| 2025-07-07 | 23.43 | 23.71 | 23.43 | 23.71 | -0.168% | 12,983 | +28.553% |
| 2025-07-03 | 23.54 | 23.82 | 23.54 | 23.75 | +1.279% | 11,957 | +28.337% |
| 2025-07-02 | 23.11 | 23.45 | 23.10 | 23.45 | +1.868% | 21,223 | +29.979% |
| 2025-07-01 | 23.28 | 23.36 | 22.80 | 23.02 | -1.413% | 26,842 | +32.407% |
| 2025-06-30 | 23.29 | 23.37 | 23.20 | 23.35 | +1.761% | 29,515 | +30.535% |
| 2025-06-27 | 23.07 | 23.14 | 22.90 | 22.95 | -0.538% | 10,621 | +32.834% |
| 2025-06-26 | 22.72 | 23.07 | 22.72 | 23.07 | +1.962% | 9,823 | +32.120% |
| 2025-06-25 | 22.67 | 22.68 | 22.62 | 22.63 | -0.262% | 7,476 | +34.712% |
| 2025-06-24 | 22.63 | 22.69 | 22.59 | 22.69 | +2.905% | 8,299 | +34.360% |
| 2025-06-23 | 21.86 | 22.05 | 21.64 | 22.05 | +0.479% | 10,921 | +38.263% |
| 2025-06-20 | 22.28 | 22.28 | 21.85 | 21.94 | -0.651% | 27,114 | +38.924% |
| 2025-06-18 | 22.05 | 22.16 | 22.01 | 22.08 | +0.868% | 18,475 | +38.020% |
| 2025-06-17 | 22.06 | 22.07 | 21.89 | 21.89 | -1.068% | 9,230 | +39.219% |
| 2025-06-16 | 22.01 | 22.21 | 22.01 | 22.13 | +2.359% | 14,542 | +37.732% |
| 2025-06-13 | 21.66 | 21.97 | 21.62 | 21.62 | -2.039% | 11,024 | +40.981% |
| 2025-06-12 | 22.12 | 22.21 | 22.00 | 22.07 | -0.451% | 22,526 | +38.106% |
| 2025-06-11 | 22.21 | 22.34 | 22.09 | 22.17 | +0.335% | 40,972 | +37.483% |
| 2025-06-10 | 22.07 | 22.13 | 21.96 | 22.10 | +0.027% | 11,167 | +37.944% |
| 2025-06-09 | 22.03 | 22.16 | 21.89 | 22.09 | +0.363% | 18,914 | +37.981% |
| 2025-06-06 | 21.90 | 22.06 | 21.90 | 22.01 | +2.369% | 18,757 | +38.483% |
| 2025-06-05 | 21.72 | 21.93 | 21.39 | 21.50 | -0.647% | 27,147 | +41.763% |
| 2025-06-04 | 21.51 | 21.70 | 21.35 | 21.64 | +1.314% | 17,466 | +40.846% |
| 2025-06-03 | 21.06 | 21.41 | 21.06 | 21.36 | +1.714% | 43,944 | +42.697% |
| 2025-06-02 | 20.78 | 21.03 | 20.78 | 21.00 | +1.015% | 15,721 | +45.143% |
| 2025-05-30 | 20.56 | 20.79 | 20.39 | 20.79 | +0.284% | 16,365 | +46.617% |
| 2025-05-29 | 20.88 | 20.92 | 20.73 | 20.73 | -0.646% | 8,772 | +47.033% |
| 2025-05-28 | 20.97 | 21.02 | 20.85 | 20.86 | -0.781% | 9,995 | +46.084% |
| 2025-05-27 | 20.96 | 21.06 | 20.95 | 21.03 | +1.983% | 27,409 | +44.943% |
| 2025-05-23 | 20.25 | 20.74 | 20.25 | 20.62 | -0.242% | 23,149 | +47.818% |
| 2025-05-22 | 20.37 | 20.86 | 20.37 | 20.67 | +1.873% | 11,447 | +47.460% |
| 2025-05-21 | 20.58 | 20.87 | 20.22 | 20.29 | -2.358% | 26,970 | +50.222% |
| 2025-05-20 | 20.76 | 20.82 | 20.65 | 20.78 | +0.193% | 18,830 | +46.679% |
| 2025-05-19 | 20.28 | 20.76 | 20.28 | 20.74 | -0.082% | 16,751 | +46.962% |
| 2025-05-16 | 20.64 | 20.76 | 20.53 | 20.76 | +1.531% | 11,258 | +46.842% |
| 2025-05-15 | 20.44 | 20.53 | 20.34 | 20.44 | -0.592% | 16,159 | +49.090% |
| 2025-05-14 | 20.58 | 20.63 | 20.46 | 20.57 | +0.320% | 19,006 | +48.208% |
| 2025-05-13 | 20.19 | 20.62 | 20.19 | 20.50 | +2.219% | 25,737 | +48.683% |
| 2025-05-12 | 19.99 | 20.08 | 19.91 | 20.05 | +4.128% | 17,018 | +51.982% |
| 2025-05-09 | 19.40 | 19.40 | 19.17 | 19.26 | 0.000% | 14,906 | +58.255% |
| 2025-05-08 | 19.08 | 19.42 | 19.07 | 19.26 | +2.067% | 15,786 | +58.255% |
| 2025-05-07 | 18.81 | 18.87 | 18.59 | 18.87 | +0.057% | 12,452 | +61.526% |
| 2025-05-06 | 18.85 | 18.94 | 18.74 | 18.86 | -1.826% | 12,830 | +61.618% |
| 2025-05-05 | 19.12 | 19.38 | 19.12 | 19.21 | -0.724% | 14,414 | +58.667% |
| 2025-05-02 | 19.23 | 19.44 | 19.23 | 19.35 | +2.980% | 31,876 | +57.519% |
| 2025-05-01 | 19.02 | 19.04 | 18.79 | 18.79 | +1.239% | 17,379 | +62.214% |
| 2025-04-30 | 18.15 | 18.63 | 18.08 | 18.56 | -0.589% | 23,935 | +64.224% |
| 2025-04-29 | 18.55 | 18.74 | 18.55 | 18.67 | +0.864% | 32,543 | +63.257% |
| 2025-04-28 | 18.57 | 18.62 | 18.23 | 18.51 | +0.136% | 19,900 | +64.668% |
| 2025-04-25 | 18.25 | 18.51 | 18.20 | 18.48 | +1.453% | 17,798 | +64.892% |
| 2025-04-24 | 17.68 | 18.25 | 17.68 | 18.22 | +3.759% | 10,756 | +67.289% |
| 2025-04-23 | 17.84 | 18.03 | 17.54 | 17.56 | +3.233% | 29,092 | +73.576% |
| 2025-04-22 | 16.74 | 17.13 | 16.74 | 17.01 | +3.387% | 26,788 | +79.189% |
| 2025-04-21 | 16.66 | 16.77 | 16.29 | 16.45 | -2.589% | 21,797 | +85.258% |
| 2025-04-17 | 16.90 | 16.98 | 16.74 | 16.89 | +0.357% | 22,038 | +80.462% |
| 2025-04-16 | 16.82 | 17.03 | 16.52 | 16.83 | -2.094% | 49,461 | +81.105% |
| 2025-04-15 | 17.34 | 17.34 | 17.14 | 17.19 | +0.292% | 53,971 | +77.312% |
| 2025-04-14 | 17.31 | 17.38 | 16.96 | 17.14 | 0.000% | 15,762 | +77.830% |