TRIO
MC Trio Equity Buffered ETF
stockBATSETF
Market OpenSep 30, 2026 2:05:37 PM EDT
65.92USD0.000%(0.00)1,213
66.06Bid66.16Ask0.10SpreadTRIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.95 | 66.00 | 65.94 | 66.00 | +0.456% | 1,213 | 0.000% |
| 2026-10-01 | 65.41 | 65.70 | 65.41 | 65.70 | -0.027% | 1,753 | +0.456% |
| 2026-09-30 | 65.92 | 65.92 | 65.72 | 65.72 | -0.078% | 1,080 | +0.428% |
| 2026-09-29 | 65.73 | 65.79 | 65.73 | 65.77 | -0.105% | 468 | +0.350% |
| 2026-09-28 | 65.95 | 65.97 | 65.84 | 65.84 | -0.444% | 5,898 | +0.245% |
| 2026-09-25 | 65.94 | 66.13 | 65.94 | 66.13 | +0.362% | 10,434 | -0.201% |
| 2026-09-24 | 65.87 | 65.89 | 65.87 | 65.89 | -0.084% | 201 | +0.160% |
| 2026-09-23 | 65.95 | 65.95 | 65.95 | 65.95 | -0.490% | 14 | +0.076% |
| 2026-09-22 | 66.30 | 66.30 | 66.18 | 66.27 | +0.039% | 871 | -0.414% |
| 2026-09-21 | 66.14 | 66.25 | 66.13 | 66.25 | +0.752% | 2,227 | -0.375% |
| 2026-09-18 | 65.76 | 65.76 | 65.75 | 65.75 | -0.044% | 332 | +0.374% |
| 2026-09-17 | 65.78 | 65.78 | 65.78 | 65.78 | +0.650% | 13 | +0.329% |
| 2026-09-16 | 65.61 | 65.61 | 65.10 | 65.36 | -0.257% | 487 | +0.982% |
| 2026-09-15 | 65.61 | 65.61 | 65.53 | 65.53 | -0.282% | 261 | +0.722% |
| 2026-09-14 | 65.76 | 65.78 | 65.71 | 65.71 | -0.243% | 556 | +0.437% |
| 2026-09-11 | 65.89 | 65.89 | 65.87 | 65.87 | +0.501% | 269 | +0.193% |
| 2026-09-10 | 65.51 | 65.55 | 65.51 | 65.55 | -0.382% | 193 | +0.695% |
| 2026-09-09 | 65.81 | 65.81 | 65.79 | 65.80 | -0.328% | 441 | +0.310% |
| 2026-09-08 | 66.08 | 66.10 | 66.01 | 66.01 | -0.280% | 1,208 | -0.019% |
| 2026-09-04 | 66.20 | 66.20 | 66.20 | 66.20 | -0.112% | 13 | -0.299% |
| 2026-09-03 | 66.27 | 66.27 | 66.27 | 66.27 | +0.554% | 9 | -0.410% |
| 2026-09-02 | 65.83 | 65.94 | 65.83 | 65.91 | +0.360% | 2,219 | +0.142% |
| 2026-09-01 | 65.81 | 65.81 | 65.65 | 65.67 | -0.451% | 7,471 | +0.503% |
| 2026-08-31 | 65.97 | 65.97 | 65.97 | 65.97 | -0.091% | 323 | +0.049% |
| 2026-08-28 | 66.27 | 66.27 | 65.98 | 66.03 | -0.143% | 5,876 | -0.042% |
| 2026-08-27 | 66.12 | 66.12 | 66.12 | 66.12 | +0.288% | 9 | -0.185% |
| 2026-08-26 | 65.84 | 65.96 | 65.84 | 65.93 | +0.003% | 702 | +0.103% |
| 2026-08-25 | 65.84 | 65.95 | 65.84 | 65.93 | +0.191% | 715 | +0.106% |
| 2026-08-24 | 65.72 | 65.80 | 65.72 | 65.80 | -0.139% | 721 | +0.297% |
| 2026-08-21 | 65.90 | 65.90 | 65.90 | 65.90 | +0.296% | 26 | +0.158% |
| 2026-08-20 | 65.84 | 65.84 | 65.70 | 65.70 | -0.371% | 4,844 | +0.454% |
| 2026-08-19 | 65.95 | 65.95 | 65.95 | 65.95 | +0.115% | 24 | +0.082% |
| 2026-08-18 | 65.89 | 65.89 | 65.87 | 65.87 | -0.303% | 212 | +0.197% |
| 2026-08-17 | 66.14 | 66.14 | 66.07 | 66.07 | -0.271% | 219 | -0.107% |
| 2026-08-14 | 66.21 | 66.25 | 66.21 | 66.25 | -0.032% | 386 | -0.378% |
| 2026-08-13 | 66.23 | 66.27 | 66.23 | 66.27 | +0.237% | 270 | -0.409% |
| 2026-08-12 | 66.12 | 66.12 | 66.12 | 66.12 | +0.202% | 8 | -0.174% |
| 2026-08-11 | 65.98 | 65.98 | 65.98 | 65.98 | -0.089% | 8 | +0.028% |
| 2026-08-10 | 66.09 | 66.09 | 66.00 | 66.04 | -0.051% | 661 | -0.061% |
| 2026-08-07 | 66.08 | 66.08 | 65.99 | 66.07 | +0.301% | 2,613 | -0.112% |
| 2026-08-06 | 65.88 | 65.88 | 65.88 | 65.88 | -0.150% | 13 | +0.189% |
| 2026-08-05 | 66.08 | 66.08 | 65.97 | 65.97 | -0.008% | 1,444 | +0.039% |
| 2026-08-04 | 65.90 | 65.98 | 65.90 | 65.98 | +0.806% | 1,930 | +0.031% |
| 2026-08-03 | 65.45 | 65.50 | 65.36 | 65.45 | +0.587% | 1,219 | +0.837% |
| 2026-07-31 | 65.07 | 65.07 | 65.07 | 65.07 | +0.353% | 34 | +1.429% |
| 2026-07-30 | 64.70 | 64.86 | 64.70 | 64.84 | +0.931% | 4,885 | +1.786% |
| 2026-07-29 | 64.52 | 64.57 | 64.24 | 64.24 | -0.785% | 987 | +2.734% |
| 2026-07-28 | 64.79 | 64.79 | 64.75 | 64.75 | +0.182% | 215 | +1.928% |
| 2026-07-27 | 64.82 | 64.82 | 64.63 | 64.63 | +0.164% | 407 | +2.113% |
| 2026-07-24 | 64.53 | 64.53 | 64.53 | 64.53 | +0.070% | 6 | +2.281% |
| 2026-07-23 | 64.48 | 64.48 | 64.48 | 64.48 | -0.663% | 7 | +2.353% |
| 2026-07-22 | 64.91 | 64.91 | 64.91 | 64.91 | -0.082% | 24 | +1.674% |
| 2026-07-21 | 64.97 | 64.97 | 64.97 | 64.97 | +0.529% | 6 | +1.591% |
| 2026-07-20 | 64.63 | 64.63 | 64.63 | 64.63 | -0.178% | 192 | +2.128% |
| 2026-07-17 | 64.56 | 64.81 | 64.56 | 64.74 | -0.446% | 6,903 | +1.947% |
| 2026-07-16 | 65.04 | 65.18 | 64.94 | 65.03 | -0.158% | 6,238 | +1.492% |
| 2026-07-15 | 65.13 | 65.13 | 65.13 | 65.13 | +0.177% | 128 | +1.332% |
| 2026-07-14 | 64.93 | 65.02 | 64.93 | 65.02 | +0.346% | 789 | +1.511% |
| 2026-07-13 | 64.83 | 64.83 | 64.79 | 64.79 | -0.463% | 2,421 | +1.863% |
| 2026-07-10 | 65.00 | 65.09 | 65.00 | 65.09 | +0.212% | 190 | +1.391% |
| 2026-07-09 | 64.79 | 65.00 | 64.79 | 64.96 | +0.408% | 996 | +1.606% |
| 2026-07-08 | 64.65 | 64.69 | 64.65 | 64.69 | -0.211% | 199 | +2.021% |
| 2026-07-07 | 64.81 | 64.83 | 64.81 | 64.83 | -0.254% | 621 | +1.805% |
| 2026-07-06 | 65.00 | 65.00 | 65.00 | 65.00 | +0.458% | 223 | +1.546% |
| 2026-07-02 | 64.70 | 64.70 | 64.70 | 64.70 | -0.024% | 79 | +2.011% |
| 2026-07-01 | 64.81 | 64.81 | 64.71 | 64.71 | -0.095% | 710 | +1.987% |
| 2026-06-30 | 64.80 | 64.81 | 64.78 | 64.78 | +0.427% | 628 | +1.889% |
| 2026-06-29 | 64.44 | 64.50 | 64.44 | 64.50 | +0.470% | 809 | +2.325% |
| 2026-06-26 | 64.19 | 64.20 | 64.19 | 64.20 | +0.009% | 293 | +2.806% |
| 2026-06-25 | 64.11 | 64.25 | 64.11 | 64.19 | +0.137% | 4,368 | +2.816% |
| 2026-06-24 | 64.25 | 64.46 | 64.11 | 64.11 | -0.146% | 923 | +2.957% |
| 2026-06-23 | 64.17 | 64.20 | 64.17 | 64.20 | -0.682% | 520 | +2.806% |
| 2026-06-22 | 64.74 | 64.77 | 64.64 | 64.64 | +0.053% | 882 | +2.106% |
| 2026-06-18 | 64.54 | 64.61 | 64.54 | 64.61 | +0.553% | 881 | +2.160% |
| 2026-06-17 | 64.77 | 64.77 | 64.25 | 64.25 | -0.636% | 461 | +2.725% |
| 2026-06-16 | 64.67 | 64.67 | 64.66 | 64.66 | -0.064% | 261 | +2.071% |
| 2026-06-15 | 64.71 | 64.73 | 64.64 | 64.70 | +0.456% | 517 | +2.006% |
| 2026-06-12 | 64.38 | 64.41 | 64.38 | 64.41 | +0.231% | 263 | +2.471% |
| 2026-06-11 | 64.08 | 64.26 | 64.08 | 64.26 | +0.683% | 292 | +2.708% |
| 2026-06-10 | 64.10 | 64.10 | 63.82 | 63.82 | -0.479% | 279 | +3.410% |
| 2026-06-09 | 64.32 | 64.32 | 63.67 | 64.13 | -0.083% | 548 | +2.914% |
| 2026-06-08 | 64.25 | 64.25 | 64.19 | 64.19 | +0.195% | 723 | +2.828% |
| 2026-06-05 | 64.41 | 64.41 | 64.06 | 64.06 | -0.771% | 3,411 | +3.029% |
| 2026-06-04 | 64.47 | 64.56 | 64.47 | 64.56 | +0.204% | 100 | +2.234% |
| 2026-06-03 | 64.50 | 64.50 | 64.43 | 64.43 | -0.172% | 272 | +2.443% |
| 2026-06-02 | 64.53 | 64.54 | 64.53 | 64.54 | +0.085% | 200 | +2.267% |
| 2026-06-01 | 64.44 | 64.48 | 64.44 | 64.48 | -0.027% | 858 | +2.354% |
| 2026-05-29 | 64.50 | 64.50 | 64.50 | 64.50 | +0.062% | 212 | +2.326% |
| 2026-05-28 | 64.46 | 64.46 | 64.46 | 64.46 | +0.193% | 287 | +2.390% |
| 2026-05-27 | 64.34 | 64.34 | 64.34 | 64.34 | +0.012% | 411 | +2.587% |
| 2026-05-26 | 64.30 | 64.33 | 64.30 | 64.33 | +0.243% | 816 | +2.600% |
| 2026-05-22 | 64.20 | 64.20 | 64.17 | 64.17 | +0.118% | 351 | +2.849% |
| 2026-05-21 | 64.14 | 64.18 | 64.10 | 64.10 | +0.171% | 1,400 | +2.970% |
| 2026-05-20 | 63.85 | 63.99 | 63.85 | 63.99 | +0.449% | 389 | +3.146% |
| 2026-05-19 | 63.74 | 63.76 | 63.70 | 63.70 | -0.221% | 376 | +3.609% |
| 2026-05-18 | 63.84 | 63.84 | 63.84 | 63.84 | +0.070% | 2 | +3.380% |
| 2026-05-15 | 63.87 | 63.87 | 63.80 | 63.80 | -0.394% | 363 | +3.452% |
| 2026-05-14 | 64.08 | 64.08 | 64.05 | 64.05 | +0.180% | 746 | +3.045% |
| 2026-05-13 | 63.95 | 63.98 | 63.88 | 63.94 | +0.102% | 5,743 | +3.230% |
| 2026-05-12 | 63.71 | 63.87 | 63.71 | 63.87 | -0.031% | 757 | +3.335% |
| 2026-05-11 | 64.00 | 64.00 | 63.89 | 63.89 | -0.004% | 317 | +3.303% |
| 2026-05-08 | 63.89 | 63.89 | 63.89 | 63.89 | +0.252% | 72 | +3.299% |
| 2026-05-07 | 64.00 | 64.00 | 63.73 | 63.73 | -0.216% | 2,499 | +3.559% |
| 2026-05-06 | 63.81 | 63.87 | 63.81 | 63.87 | +0.489% | 186 | +3.336% |
| 2026-05-05 | 63.61 | 63.63 | 63.56 | 63.56 | +0.357% | 488 | +3.842% |
| 2026-05-04 | 63.48 | 63.48 | 63.33 | 63.33 | -0.228% | 6,857 | +4.212% |
| 2026-05-01 | 63.48 | 63.48 | 63.48 | 63.48 | +0.081% | 0 | +3.975% |
| 2026-04-30 | 63.47 | 63.47 | 63.43 | 63.43 | +0.574% | 425 | +4.059% |
| 2026-04-29 | 63.09 | 63.09 | 63.06 | 63.06 | -0.124% | 418 | +4.656% |
| 2026-04-28 | 63.10 | 63.14 | 63.10 | 63.14 | -0.155% | 425 | +4.527% |
| 2026-04-27 | 63.21 | 63.29 | 63.21 | 63.24 | +0.066% | 2,479 | +4.365% |
| 2026-04-24 | 63.26 | 63.26 | 63.20 | 63.20 | +0.284% | 315 | +4.434% |
| 2026-04-23 | 63.20 | 63.20 | 63.01 | 63.02 | -0.155% | 2,075 | +4.731% |
| 2026-04-22 | 63.13 | 63.13 | 63.12 | 63.12 | +0.375% | 152 | +4.569% |
| 2026-04-21 | 62.88 | 62.88 | 62.88 | 62.88 | -0.383% | 0 | +4.960% |
| 2026-04-20 | 63.09 | 63.13 | 63.09 | 63.12 | -0.071% | 1,222 | +4.558% |
| 2026-04-17 | 63.12 | 63.17 | 63.12 | 63.17 | +0.513% | 430 | +4.484% |
| 2026-04-16 | 62.81 | 62.89 | 62.78 | 62.85 | +0.090% | 3,131 | +5.020% |
| 2026-04-15 | 62.78 | 62.79 | 62.74 | 62.79 | +0.206% | 329 | +5.115% |
| 2026-04-14 | 62.58 | 62.66 | 62.58 | 62.66 | +0.473% | 3,901 | +5.331% |
| 2026-04-13 | 62.37 | 62.37 | 62.37 | 62.37 | +0.541% | 241 | +5.829% |
| 2026-04-10 | 62.03 | 62.03 | 62.03 | 62.03 | -0.058% | 0 | +6.402% |
| 2026-04-09 | 62.06 | 62.06 | 62.06 | 62.06 | +0.370% | 0 | +6.341% |
| 2026-04-08 | 61.85 | 61.85 | 61.84 | 61.84 | +1.515% | 1,166 | +6.734% |
| 2026-04-07 | 60.91 | 60.91 | 60.91 | 60.91 | -0.044% | 255 | +8.351% |
| 2026-04-06 | 60.94 | 60.94 | 60.94 | 60.94 | +0.254% | 197 | +8.303% |
| 2026-04-02 | 60.79 | 60.79 | 60.79 | 60.79 | +0.094% | 267 | +8.578% |
| 2026-04-01 | 60.87 | 60.87 | 60.73 | 60.73 | +0.525% | 919 | +8.680% |
| 2026-03-31 | 60.41 | 60.41 | 60.41 | 60.41 | +1.719% | 161 | +9.250% |
| 2026-03-30 | 59.49 | 59.49 | 59.39 | 59.39 | -0.209% | 658 | +11.128% |
| 2026-03-27 | 59.51 | 59.52 | 59.43 | 59.52 | -0.898% | 249 | +10.896% |
| 2026-03-26 | 60.33 | 60.33 | 60.05 | 60.05 | -1.079% | 568 | +9.900% |
| 2026-03-25 | 60.76 | 60.78 | 60.70 | 60.71 | +0.545% | 5,366 | +8.714% |
| 2026-03-24 | 60.33 | 60.55 | 60.33 | 60.38 | -0.280% | 652 | +9.307% |
| 2026-03-23 | 60.71 | 60.74 | 60.55 | 60.55 | +0.941% | 3,997 | +9.001% |
| 2026-03-20 | 60.27 | 60.27 | 59.99 | 59.99 | -1.068% | 7,410 | +10.027% |
| 2026-03-19 | 60.46 | 60.76 | 60.40 | 60.63 | -0.074% | 9,334 | +8.852% |
| 2026-03-18 | 60.68 | 60.68 | 60.68 | 60.68 | -0.776% | 82 | +8.771% |
| 2026-03-17 | 61.13 | 61.16 | 61.13 | 61.15 | +0.259% | 1,433 | +7.926% |
| 2026-03-16 | 61.03 | 61.11 | 60.94 | 61.00 | +0.677% | 4,014 | +8.206% |
| 2026-03-13 | 60.70 | 60.72 | 60.58 | 60.58 | -0.292% | 425 | +8.939% |
| 2026-03-12 | 60.87 | 60.90 | 60.76 | 60.76 | -0.850% | 2,800 | +8.621% |
| 2026-03-11 | 61.30 | 61.30 | 61.23 | 61.28 | +0.013% | 254 | +7.698% |
| 2026-03-10 | 61.39 | 61.39 | 61.28 | 61.28 | -0.126% | 1,087 | +7.712% |
| 2026-03-09 | 61.37 | 61.43 | 61.35 | 61.35 | +0.577% | 1,086 | +7.576% |
| 2026-03-06 | 61.19 | 61.19 | 60.98 | 61.00 | -0.832% | 2,558 | +8.197% |
| 2026-03-05 | 61.51 | 61.51 | 61.51 | 61.51 | -0.526% | 189 | +7.297% |
| 2026-03-04 | 61.82 | 61.84 | 61.81 | 61.84 | +0.480% | 744 | +6.733% |
| 2026-03-03 | 61.00 | 61.54 | 61.00 | 61.54 | -0.632% | 104 | +7.245% |
| 2026-03-02 | 61.93 | 61.93 | 61.93 | 61.93 | +0.015% | 22 | +6.567% |
| 2026-02-27 | 61.82 | 61.92 | 61.82 | 61.92 | -0.277% | 425 | +6.583% |
| 2026-02-26 | 62.10 | 62.10 | 62.10 | 62.10 | -0.117% | 100 | +6.288% |
| 2026-02-25 | 62.08 | 62.17 | 62.08 | 62.17 | +0.351% | 672 | +6.163% |
| 2026-02-24 | 61.91 | 61.98 | 61.89 | 61.95 | +0.429% | 3,239 | +6.535% |
| 2026-02-23 | 61.69 | 61.69 | 61.69 | 61.69 | -0.504% | 20 | +6.992% |
| 2026-02-20 | 62.01 | 62.01 | 62.00 | 62.00 | +0.302% | 115 | +6.453% |
| 2026-02-19 | 61.83 | 61.84 | 61.81 | 61.81 | -0.160% | 1,257 | +6.775% |
| 2026-02-18 | 62.00 | 62.03 | 61.91 | 61.91 | +0.181% | 2,360 | +6.604% |
| 2026-02-17 | 61.61 | 61.81 | 61.54 | 61.80 | +0.190% | 5,663 | +6.797% |
| 2026-02-13 | 61.68 | 61.68 | 61.68 | 61.68 | +0.105% | 4 | +7.000% |
| 2026-02-12 | 61.62 | 61.62 | 61.62 | 61.62 | -0.725% | 82 | +7.113% |
| 2026-02-11 | 62.07 | 62.07 | 62.07 | 62.07 | +0.011% | 6 | +6.336% |
| 2026-02-10 | 62.06 | 62.06 | 62.06 | 62.06 | -0.117% | 65 | +6.348% |
| 2026-02-09 | 62.10 | 62.13 | 62.10 | 62.13 | +0.313% | 911 | +6.223% |
| 2026-02-06 | 61.73 | 61.94 | 61.73 | 61.94 | +1.019% | 2,629 | +6.555% |
| 2026-02-05 | 61.47 | 61.47 | 61.32 | 61.32 | -0.597% | 219 | +7.641% |
| 2026-02-04 | 61.69 | 61.69 | 61.68 | 61.68 | -0.227% | 3,208 | +6.998% |
| 2026-02-03 | 61.90 | 61.90 | 61.82 | 61.82 | -0.191% | 102 | +6.755% |
| 2026-02-02 | 61.94 | 61.94 | 61.94 | 61.94 | +0.288% | 36 | +6.551% |
| 2026-01-30 | 61.80 | 61.80 | 61.76 | 61.76 | -0.262% | 101 | +6.858% |
| 2026-01-29 | 61.58 | 61.93 | 61.58 | 61.93 | -0.086% | 374 | +6.578% |
| 2026-01-28 | 61.98 | 61.98 | 61.98 | 61.98 | -0.112% | 1 | +6.487% |
| 2026-01-27 | 62.00 | 62.05 | 62.00 | 62.05 | +0.185% | 326 | +6.367% |
| 2026-01-26 | 61.94 | 61.94 | 61.93 | 61.94 | +0.143% | 3,401 | +6.564% |
| 2026-01-23 | 61.85 | 61.85 | 61.85 | 61.85 | -0.077% | 2 | +6.716% |
| 2026-01-22 | 61.89 | 61.89 | 61.89 | 61.89 | +0.270% | 109 | +6.634% |
| 2026-01-21 | 61.73 | 61.73 | 61.73 | 61.73 | +0.661% | 8 | +6.922% |
| 2026-01-20 | 61.32 | 61.32 | 61.32 | 61.32 | -0.880% | 6 | +7.628% |
| 2026-01-16 | 61.82 | 61.87 | 61.82 | 61.87 | +0.041% | 100 | +6.681% |
| 2026-01-15 | 61.84 | 61.84 | 61.84 | 61.84 | +0.136% | 37 | +6.725% |
| 2026-01-14 | 61.71 | 61.76 | 61.67 | 61.76 | -0.044% | 870 | +6.871% |
| 2026-01-13 | 61.78 | 61.78 | 61.78 | 61.78 | -0.135% | 1 | +6.823% |
| 2026-01-12 | 61.83 | 61.87 | 61.83 | 61.87 | +0.114% | 189 | +6.679% |
| 2026-01-09 | 61.77 | 61.80 | 61.77 | 61.80 | +0.290% | 325 | +6.801% |
| 2026-01-08 | 61.62 | 61.62 | 61.62 | 61.62 | +0.155% | 3 | +7.111% |
| 2026-01-07 | 61.52 | 61.52 | 61.52 | 61.52 | -0.157% | 6 | +7.277% |
| 2026-01-06 | 61.39 | 61.62 | 61.39 | 61.62 | +0.312% | 1,474 | +7.109% |
| 2026-01-05 | 61.42 | 61.43 | 61.41 | 61.43 | +0.372% | 329 | +7.443% |
| 2026-01-02 | 61.11 | 61.20 | 61.11 | 61.20 | +0.184% | 760 | +7.842% |
| 2025-12-31 | 61.09 | 61.09 | 61.09 | 61.09 | -0.283% | 0 | +8.041% |
| 2025-12-30 | 61.24 | 61.28 | 61.24 | 61.26 | -0.040% | 3,028 | +7.736% |
| 2025-12-29 | 61.28 | 61.34 | 61.28 | 61.29 | -0.133% | 88,649 | +7.692% |
| 2025-12-26 | 61.33 | 61.37 | 61.33 | 61.37 | -0.023% | 202 | +7.549% |
| 2025-12-24 | 61.31 | 61.42 | 61.31 | 61.38 | +0.078% | 73,156 | +7.524% |
| 2025-12-23 | 61.33 | 61.33 | 61.33 | 61.33 | -8.160% | 96 | +7.608% |
| 2025-12-22 | 66.78 | 66.86 | 66.63 | 66.78 | +0.348% | 1,548 | -1.173% |
| 2025-12-19 | 66.54 | 66.55 | 66.54 | 66.55 | +0.492% | 215 | -0.830% |
| 2025-12-18 | 66.29 | 66.35 | 66.23 | 66.23 | +0.371% | 1,272 | -0.342% |
| 2025-12-17 | 66.24 | 66.24 | 65.98 | 65.98 | -0.492% | 556 | +0.027% |
| 2025-12-16 | 66.20 | 66.31 | 66.20 | 66.31 | -0.078% | 100 | -0.466% |
| 2025-12-15 | 66.30 | 66.37 | 66.30 | 66.36 | +0.038% | 401 | -0.543% |
| 2025-12-12 | 66.45 | 66.46 | 66.26 | 66.34 | -0.248% | 4,269 | -0.505% |
| 2025-12-11 | 66.38 | 66.57 | 66.38 | 66.50 | +0.065% | 4,656 | -0.751% |
| 2025-12-10 | 66.46 | 66.46 | 66.46 | 66.46 | +0.363% | 27 | -0.687% |
| 2025-12-09 | 66.22 | 66.22 | 66.22 | 66.22 | +0.056% | 76 | -0.327% |
| 2025-12-08 | 66.18 | 66.18 | 66.18 | 66.18 | -0.148% | 0 | -0.271% |
| 2025-12-05 | 66.28 | 66.28 | 66.28 | 66.28 | +0.048% | 1 | -0.419% |
| 2025-12-04 | 66.25 | 66.25 | 66.25 | 66.25 | +0.099% | 2 | -0.371% |
| 2025-12-03 | 66.18 | 66.18 | 66.18 | 66.18 | +0.303% | 2 | -0.272% |
| 2025-12-02 | 65.98 | 65.98 | 65.98 | 65.98 | +0.078% | 0 | +0.030% |
| 2025-12-01 | 65.93 | 65.93 | 65.93 | 65.93 | -0.138% | 2 | +0.108% |
| 2025-11-28 | 66.02 | 66.02 | 66.02 | 66.02 | +0.162% | 100 | -0.030% |
| 2025-11-26 | 65.75 | 65.91 | 65.75 | 65.91 | +0.404% | 307 | +0.132% |
| 2025-11-25 | 65.30 | 65.65 | 65.30 | 65.65 | +1.392% | 272 | +0.536% |
| 2025-11-21 | 64.46 | 64.75 | 64.46 | 64.75 | +0.698% | 100 | +1.936% |
| 2025-11-20 | 65.35 | 65.36 | 64.30 | 64.30 | -0.786% | 1,786 | +2.648% |
| 2025-11-19 | 64.77 | 64.81 | 64.77 | 64.81 | +0.086% | 163 | +1.840% |
| 2025-11-18 | 64.75 | 64.75 | 64.75 | 64.75 | -0.211% | 0 | +1.928% |
| 2025-11-17 | 64.89 | 64.89 | 64.89 | 64.89 | -0.577% | 47 | +1.712% |
| 2025-11-14 | 65.27 | 65.27 | 65.27 | 65.27 | +0.097% | 0 | +1.125% |
| 2025-11-13 | 65.20 | 65.20 | 65.20 | 65.20 | -0.811% | 75 | +1.223% |
| 2025-11-12 | 65.74 | 65.74 | 65.74 | 65.74 | -0.021% | 459 | +0.402% |
| 2025-11-11 | 65.62 | 65.75 | 65.62 | 65.75 | +0.063% | 271 | +0.381% |
| 2025-11-10 | 65.71 | 65.71 | 65.71 | 65.71 | +0.598% | 10 | +0.444% |
| 2025-11-07 | 65.19 | 65.32 | 65.19 | 65.32 | +0.150% | 371 | +1.045% |
| 2025-11-06 | 65.25 | 65.25 | 65.22 | 65.22 | -0.506% | 306 | +1.197% |
| 2025-11-05 | 65.55 | 65.55 | 65.55 | 65.55 | +0.317% | 469 | +0.685% |
| 2025-11-04 | 65.34 | 65.34 | 65.34 | 65.34 | -0.529% | 33 | +1.004% |
| 2025-11-03 | 65.69 | 65.69 | 65.69 | 65.69 | +0.048% | 141 | +0.470% |
| 2025-10-31 | 65.78 | 65.78 | 65.59 | 65.66 | +0.092% | 3,181 | +0.518% |
| 2025-10-30 | 65.83 | 65.90 | 65.60 | 65.60 | -0.377% | 42,273 | +0.610% |
| 2025-10-29 | 65.85 | 65.85 | 65.85 | 65.85 | -0.183% | 22 | +0.231% |
| 2025-10-28 | 65.97 | 65.97 | 65.97 | 65.97 | -0.044% | 7 | +0.049% |
| 2025-10-27 | 66.00 | 66.00 | 66.00 | 66.00 | +0.369% | 7 | +0.005% |
| 2025-10-24 | 65.77 | 65.77 | 65.72 | 65.75 | +0.350% | 768 | +0.374% |
| 2025-10-23 | 65.46 | 65.56 | 65.46 | 65.53 | +0.330% | 539 | +0.725% |
| 2025-10-22 | 65.31 | 65.31 | 65.31 | 65.31 | -0.331% | 8 | +1.058% |
| 2025-10-21 | 65.53 | 65.53 | 65.53 | 65.53 | -0.016% | 7 | +0.723% |
| 2025-10-20 | 65.54 | 65.54 | 65.54 | 65.54 | +0.639% | 24 | +0.707% |
| 2025-10-17 | 65.05 | 65.13 | 65.05 | 65.12 | +0.317% | 1,397 | +1.350% |
| 2025-10-16 | 64.86 | 64.92 | 64.86 | 64.92 | -0.387% | 223 | +1.671% |
| 2025-10-15 | 65.17 | 65.17 | 65.17 | 65.17 | +0.171% | 83 | +1.278% |
| 2025-10-14 | 65.06 | 65.06 | 65.06 | 65.06 | -0.001% | 7 | +1.451% |
| 2025-10-13 | 64.95 | 65.06 | 64.95 | 65.06 | +0.753% | 186 | +1.451% |
| 2025-10-10 | 64.57 | 64.57 | 64.57 | 64.57 | -1.170% | 31 | +2.215% |
| 2025-10-09 | 65.33 | 65.33 | 65.33 | 65.33 | +0.046% | 2 | +1.018% |
| 2025-10-08 | 65.31 | 65.31 | 65.31 | 65.31 | +0.043% | 1,532 | +1.065% |
| 2025-10-07 | 65.28 | 65.28 | 65.28 | 65.28 | -0.250% | 7 | +1.108% |
| 2025-10-06 | 65.44 | 65.44 | 65.44 | 65.44 | +0.116% | 7 | +0.856% |
| 2025-10-03 | 65.36 | 65.36 | 65.36 | 65.36 | +0.090% | 8 | +0.973% |
| 2025-10-02 | 65.31 | 65.31 | 65.31 | 65.31 | +0.004% | 7 | +1.064% |
| 2025-10-01 | 65.30 | 65.30 | 65.30 | 65.30 | +0.161% | 7 | +1.068% |
| 2025-09-30 | 65.20 | 65.20 | 65.20 | 65.20 | +0.232% | 83 | +1.231% |
| 2025-09-29 | 65.05 | 65.05 | 65.05 | 65.05 | +0.173% | 7 | +1.466% |
| 2025-09-26 | 64.93 | 64.93 | 64.93 | 64.93 | +0.258% | 300 | +1.641% |
| 2025-09-25 | 64.77 | 64.77 | 64.77 | 64.77 | -0.212% | 47 | +1.904% |
| 2025-09-24 | 64.91 | 64.91 | 64.91 | 64.91 | -0.160% | 3 | +1.687% |
| 2025-09-23 | 65.01 | 65.01 | 65.01 | 65.01 | -0.242% | 9 | +1.524% |
| 2025-09-22 | 65.17 | 65.17 | 65.17 | 65.17 | +0.155% | 7 | +1.279% |
| 2025-09-19 | 65.07 | 65.07 | 65.07 | 65.07 | +0.083% | 52 | +1.436% |
| 2025-09-18 | 65.01 | 65.01 | 65.01 | 65.01 | +0.341% | 9 | +1.520% |
| 2025-09-17 | 64.79 | 64.79 | 64.79 | 64.79 | -0.026% | 114 | +1.866% |
| 2025-09-16 | 64.81 | 64.81 | 64.81 | 64.81 | -0.078% | 7 | +1.840% |
| 2025-09-15 | 64.84 | 64.86 | 64.84 | 64.86 | +0.161% | 550 | +1.760% |
| 2025-09-12 | 64.75 | 64.75 | 64.75 | 64.75 | -0.134% | 25 | +1.925% |
| 2025-09-11 | 64.84 | 64.84 | 64.84 | 64.84 | +0.345% | 7 | +1.787% |
| 2025-09-10 | 64.62 | 64.62 | 64.62 | 64.62 | +0.054% | 7 | +2.139% |
| 2025-09-09 | 64.58 | 64.58 | 64.58 | 64.58 | +0.011% | 9 | +2.194% |
| 2025-09-08 | 64.58 | 64.58 | 64.58 | 64.58 | +0.175% | 16 | +2.206% |
| 2025-09-05 | 64.46 | 64.46 | 64.46 | 64.46 | +0.026% | 3 | +2.385% |
| 2025-09-04 | 64.34 | 64.45 | 64.34 | 64.45 | +0.378% | 149 | +2.411% |
| 2025-09-03 | 64.29 | 64.29 | 64.20 | 64.20 | +0.186% | 114 | +2.799% |
| 2025-09-02 | 64.07 | 64.08 | 64.07 | 64.08 | -0.274% | 190 | +2.990% |
| 2025-08-29 | 64.34 | 64.35 | 64.26 | 64.26 | -0.223% | 2,780 | +2.708% |
| 2025-08-28 | 64.45 | 64.45 | 64.40 | 64.40 | +0.193% | 1,238 | +2.479% |
| 2025-08-27 | 64.28 | 64.28 | 64.28 | 64.28 | +0.045% | 176 | +2.677% |
| 2025-08-26 | 64.25 | 64.25 | 64.25 | 64.25 | +0.179% | 0 | +2.724% |
| 2025-08-25 | 64.14 | 64.14 | 64.14 | 64.14 | -0.225% | 121 | +2.907% |
| 2025-08-22 | 64.28 | 64.28 | 64.28 | 64.28 | +0.857% | 0 | +2.676% |
| 2025-08-21 | 63.84 | 63.84 | 63.73 | 63.73 | -0.147% | 256 | +3.556% |
| 2025-08-20 | 63.83 | 63.83 | 63.83 | 63.83 | -0.133% | 0 | +3.403% |
| 2025-08-19 | 64.04 | 64.04 | 63.91 | 63.91 | -0.151% | 730 | +3.266% |
| 2025-08-18 | 64.05 | 64.09 | 64.01 | 64.01 | +0.037% | 4,136 | +3.110% |
| 2025-08-15 | 64.06 | 64.06 | 63.99 | 63.99 | -0.122% | 457 | +3.148% |
| 2025-08-14 | 63.94 | 64.08 | 63.94 | 64.06 | +0.030% | 2,465 | +3.023% |
| 2025-08-13 | 64.05 | 64.05 | 63.99 | 64.04 | +0.242% | 4,404 | +3.054% |
| 2025-08-12 | 63.63 | 63.89 | 63.63 | 63.89 | +0.639% | 358 | +3.303% |
| 2025-08-11 | 63.48 | 63.48 | 63.48 | 63.48 | -0.092% | 1 | +3.963% |
| 2025-08-08 | 63.50 | 63.62 | 63.50 | 63.54 | +0.316% | 301 | +3.867% |
| 2025-08-07 | 63.37 | 63.37 | 63.34 | 63.34 | -0.042% | 100 | +4.195% |
| 2025-08-06 | 63.37 | 63.37 | 63.37 | 63.37 | +0.342% | 0 | +4.152% |
| 2025-08-05 | 63.32 | 63.32 | 63.15 | 63.15 | -0.085% | 1,723 | +4.508% |
| 2025-08-04 | 63.08 | 63.21 | 63.08 | 63.21 | +0.779% | 402 | +4.420% |
| 2025-08-01 | 62.72 | 62.72 | 62.72 | 62.72 | -0.655% | 0 | +5.233% |
| 2025-07-31 | 63.47 | 63.47 | 63.13 | 63.13 | -0.234% | 1,066 | +4.544% |
| 2025-07-30 | 63.57 | 63.57 | 63.28 | 63.28 | -0.151% | 980 | +4.299% |
| 2025-07-29 | 63.38 | 63.38 | 63.38 | 63.38 | -0.144% | 1 | +4.142% |
| 2025-07-28 | 63.47 | 63.47 | 63.47 | 63.47 | -0.066% | 5 | +3.991% |
| 2025-07-25 | 63.46 | 63.51 | 63.46 | 63.51 | +0.144% | 648 | +3.923% |
| 2025-07-24 | 63.42 | 63.42 | 63.42 | 63.42 | -0.044% | 1 | +4.073% |
| 2025-07-23 | 63.35 | 63.45 | 63.35 | 63.45 | +0.477% | 670 | +4.027% |
| 2025-07-22 | 63.06 | 63.14 | 63.01 | 63.14 | +0.138% | 667 | +4.522% |
| 2025-07-21 | 63.04 | 63.24 | 63.04 | 63.06 | +0.054% | 683 | +4.667% |
| 2025-07-18 | 62.98 | 63.02 | 62.98 | 63.02 | -0.046% | 285 | +4.723% |
| 2025-07-17 | 63.05 | 63.05 | 63.05 | 63.05 | +0.301% | 3 | +4.675% |
| 2025-07-16 | 62.86 | 62.86 | 62.86 | 62.86 | +0.187% | 1 | +4.990% |
| 2025-07-15 | 62.87 | 62.87 | 62.75 | 62.75 | -0.322% | 959 | +5.186% |
| 2025-07-14 | 62.95 | 62.95 | 62.95 | 62.95 | +0.092% | 0 | +4.847% |
| 2025-07-11 | 62.89 | 62.89 | 62.89 | 62.89 | -0.235% | 0 | +4.944% |
| 2025-07-10 | 63.04 | 63.04 | 63.04 | 63.04 | +0.133% | 0 | +4.698% |
| 2025-07-09 | 62.91 | 62.96 | 62.91 | 62.96 | +0.326% | 105 | +4.837% |
| 2025-07-08 | 62.75 | 62.75 | 62.75 | 62.75 | +0.176% | 0 | +5.179% |
| 2025-07-07 | 62.64 | 62.64 | 62.64 | 62.64 | -0.442% | 0 | +5.365% |
| 2025-07-03 | 63.02 | 63.02 | 62.92 | 62.92 | +0.295% | 158 | +4.899% |
| 2025-07-02 | 62.73 | 62.73 | 62.73 | 62.73 | +0.256% | 0 | +5.208% |
| 2025-07-01 | 62.57 | 62.57 | 62.57 | 62.57 | +0.027% | 1 | +5.478% |
| 2025-06-30 | 62.56 | 62.56 | 62.56 | 62.56 | +0.192% | 167 | +5.506% |
| 2025-06-27 | 62.36 | 62.44 | 62.36 | 62.44 | +0.164% | 210 | +5.709% |
| 2025-06-26 | 62.33 | 62.33 | 62.33 | 62.33 | +0.470% | 0 | +5.882% |
| 2025-06-25 | 62.14 | 62.14 | 62.04 | 62.04 | -0.068% | 100 | +6.379% |
| 2025-06-24 | 61.97 | 62.08 | 61.90 | 62.08 | +0.656% | 1,310 | +6.307% |
| 2025-06-23 | 61.68 | 61.68 | 61.68 | 61.68 | +0.622% | 56 | +7.005% |
| 2025-06-20 | 61.46 | 61.46 | 61.30 | 61.30 | -0.135% | 1,301 | +7.671% |
| 2025-06-18 | 61.48 | 61.48 | 61.38 | 61.38 | +0.105% | 332 | +7.525% |
| 2025-06-17 | 61.49 | 61.49 | 61.32 | 61.32 | -0.445% | 101 | +7.637% |
| 2025-06-16 | 61.43 | 61.68 | 61.43 | 61.59 | +0.508% | 1,179 | +7.159% |
| 2025-06-13 | 61.39 | 61.39 | 61.28 | 61.28 | -0.695% | 230 | +7.703% |
| 2025-06-12 | 61.74 | 61.74 | 61.71 | 61.71 | +0.149% | 230 | +6.955% |
| 2025-06-11 | 61.80 | 61.80 | 61.62 | 61.62 | -0.152% | 146 | +7.114% |
| 2025-06-10 | 61.68 | 61.71 | 61.68 | 61.71 | +0.179% | 1,028 | +6.952% |
| 2025-06-09 | 61.60 | 61.60 | 61.60 | 61.60 | +0.183% | 187 | +7.144% |
| 2025-06-06 | 61.47 | 61.49 | 61.47 | 61.49 | +0.667% | 832 | +7.340% |
| 2025-06-05 | 61.35 | 61.35 | 61.08 | 61.08 | -0.284% | 338 | +8.056% |
| 2025-06-04 | 61.32 | 61.32 | 61.25 | 61.25 | +0.044% | 667 | +7.749% |
| 2025-06-03 | 61.13 | 61.25 | 61.12 | 61.23 | +0.398% | 2,148 | +7.796% |
| 2025-06-02 | 60.76 | 60.98 | 60.76 | 60.98 | +0.203% | 382 | +8.225% |
| 2025-05-30 | 60.67 | 60.86 | 60.67 | 60.86 | +0.054% | 392 | +8.445% |
| 2025-05-29 | 60.83 | 60.83 | 60.83 | 60.83 | +0.256% | 0 | +8.504% |
| 2025-05-28 | 60.88 | 60.90 | 60.67 | 60.67 | -0.365% | 2,067 | +8.781% |
| 2025-05-27 | 60.74 | 60.89 | 60.74 | 60.89 | +1.188% | 100 | +8.384% |
| 2025-05-23 | 60.15 | 60.31 | 60.15 | 60.18 | -0.302% | 1,322 | +9.672% |
| 2025-05-22 | 60.32 | 60.46 | 60.32 | 60.36 | -0.021% | 3,267 | +9.341% |
| 2025-05-21 | 60.46 | 60.46 | 60.35 | 60.37 | -0.908% | 210 | +9.318% |
| 2025-05-20 | 60.85 | 60.93 | 60.85 | 60.93 | -0.106% | 313 | +8.326% |
| 2025-05-19 | 60.99 | 60.99 | 60.99 | 60.99 | +0.062% | 0 | +8.212% |
| 2025-05-16 | 60.92 | 61.02 | 60.92 | 60.95 | +0.411% | 230 | +8.278% |
| 2025-05-15 | 60.53 | 60.70 | 60.50 | 60.70 | +0.227% | 2,482 | +8.723% |
| 2025-05-14 | 60.56 | 60.58 | 60.50 | 60.57 | -0.057% | 3,223 | +8.970% |
| 2025-05-13 | 60.50 | 60.64 | 60.50 | 60.60 | +0.393% | 506 | +8.908% |
| 2025-05-12 | 60.12 | 60.36 | 60.12 | 60.36 | +1.792% | 100 | +9.336% |
| 2025-05-09 | 59.27 | 59.34 | 59.27 | 59.30 | -0.004% | 252 | +11.295% |
| 2025-05-08 | 59.26 | 59.57 | 59.15 | 59.30 | +0.429% | 2,295 | +11.290% |
| 2025-05-07 | 58.97 | 59.05 | 58.88 | 59.05 | +0.110% | 2,142 | +11.768% |
| 2025-05-06 | 58.95 | 59.05 | 58.95 | 58.99 | -0.314% | 1,272 | +11.890% |
| 2025-05-05 | 59.19 | 59.25 | 59.17 | 59.17 | -0.377% | 1,409 | +11.539% |
| 2025-05-02 | 59.30 | 59.43 | 59.30 | 59.40 | +0.854% | 2,735 | +11.118% |
| 2025-05-01 | 58.94 | 59.00 | 58.89 | 58.89 | +0.343% | 848 | +12.066% |
| 2025-04-30 | 58.03 | 58.69 | 58.03 | 58.69 | +0.058% | 102 | +12.451% |
| 2025-04-29 | 58.39 | 58.77 | 58.39 | 58.66 | +0.185% | 1,527 | +12.516% |
| 2025-04-28 | 58.55 | 58.55 | 58.55 | 58.55 | +0.165% | 208 | +12.725% |
| 2025-04-25 | 58.03 | 58.45 | 58.03 | 58.45 | +0.440% | 115 | +12.911% |
| 2025-04-24 | 57.77 | 58.21 | 57.77 | 58.20 | +1.200% | 654 | +13.408% |
| 2025-04-23 | 58.06 | 58.07 | 57.47 | 57.51 | +0.993% | 2,985 | +14.769% |
| 2025-04-22 | 56.63 | 57.09 | 56.62 | 56.94 | +1.717% | 955 | +15.909% |
| 2025-04-21 | 55.66 | 55.98 | 55.66 | 55.98 | -1.379% | 107 | +17.899% |
| 2025-04-17 | 56.62 | 57.11 | 56.62 | 56.76 | +0.308% | 412 | +16.273% |
| 2025-04-16 | 56.89 | 57.14 | 56.59 | 56.59 | -1.223% | 300 | +16.632% |
| 2025-04-15 | 57.38 | 57.38 | 57.25 | 57.29 | +0.012% | 325 | +15.205% |
| 2025-04-14 | 57.26 | 57.33 | 56.97 | 57.28 | +0.917% | 5,993 | +15.219% |
| 2025-04-11 | 55.68 | 56.83 | 55.68 | 56.76 | 0.000% | 886 | +16.275% |