TRTY
Cambria Trinity ETF
stockBATSETF
Market OpenOct 5, 2026 12:28:04 PM EDT
31.57USD+0.382%(+0.12)8,202
31.53Bid31.59Ask0.06SpreadTRTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.56 | 31.58 | 31.56 | 31.57 | +0.382% | 8,202 | 0.000% |
| 2026-10-02 | 31.35 | 31.45 | 31.31 | 31.45 | +0.423% | 16,503 | +0.382% |
| 2026-10-01 | 31.21 | 31.32 | 31.16 | 31.32 | +0.120% | 23,821 | +0.807% |
| 2026-09-30 | 31.35 | 31.41 | 31.28 | 31.28 | -0.223% | 16,897 | +0.927% |
| 2026-09-29 | 31.43 | 31.43 | 31.30 | 31.35 | -0.381% | 9,367 | +0.702% |
| 2026-09-28 | 31.56 | 31.56 | 31.45 | 31.47 | -0.476% | 8,810 | +0.318% |
| 2026-09-25 | 31.57 | 31.64 | 31.51 | 31.62 | +0.059% | 6,083 | -0.160% |
| 2026-09-24 | 31.65 | 31.65 | 31.59 | 31.60 | -0.152% | 13,757 | -0.101% |
| 2026-09-23 | 31.66 | 31.72 | 31.61 | 31.65 | -0.612% | 33,996 | -0.253% |
| 2026-09-22 | 31.82 | 31.85 | 31.82 | 31.84 | -0.508% | 2,902 | -0.863% |
| 2026-09-21 | 31.98 | 32.23 | 31.97 | 32.01 | +0.191% | 8,335 | -1.366% |
| 2026-09-18 | 31.92 | 32.19 | 31.88 | 31.95 | -0.374% | 24,589 | -1.178% |
| 2026-09-17 | 32.00 | 32.07 | 32.00 | 32.07 | +0.568% | 6,363 | -1.548% |
| 2026-09-16 | 32.28 | 32.28 | 31.89 | 31.89 | -0.731% | 20,508 | -0.989% |
| 2026-09-15 | 32.04 | 32.12 | 32.00 | 32.12 | +0.218% | 5,813 | -1.712% |
| 2026-09-14 | 32.12 | 32.18 | 32.03 | 32.05 | -0.517% | 21,483 | -1.498% |
| 2026-09-11 | 32.28 | 32.28 | 32.19 | 32.22 | +0.111% | 46,662 | -2.007% |
| 2026-09-10 | 32.15 | 32.20 | 32.15 | 32.18 | -0.294% | 4,956 | -1.899% |
| 2026-09-09 | 32.31 | 32.31 | 32.25 | 32.28 | -0.781% | 28,880 | -2.187% |
| 2026-09-08 | 32.28 | 32.53 | 32.23 | 32.53 | +1.025% | 25,525 | -2.951% |
| 2026-09-04 | 32.22 | 32.22 | 32.07 | 32.20 | +0.246% | 5,718 | -1.957% |
| 2026-09-03 | 32.11 | 32.19 | 32.10 | 32.12 | +0.339% | 34,750 | -1.716% |
| 2026-09-02 | 32.00 | 32.02 | 32.00 | 32.01 | +0.353% | 15,282 | -1.383% |
| 2026-09-01 | 31.93 | 31.94 | 31.84 | 31.90 | +0.188% | 54,130 | -1.034% |
| 2026-08-31 | 31.82 | 31.87 | 31.79 | 31.84 | +0.236% | 8,296 | -0.848% |
| 2026-08-28 | 31.89 | 31.91 | 31.75 | 31.77 | -0.298% | 4,675 | -0.614% |
| 2026-08-27 | 31.75 | 31.86 | 31.73 | 31.86 | +0.285% | 3,606 | -0.910% |
| 2026-08-26 | 31.77 | 31.79 | 31.77 | 31.77 | +0.020% | 6,069 | -0.628% |
| 2026-08-25 | 31.69 | 31.77 | 31.69 | 31.76 | -0.021% | 4,377 | -0.609% |
| 2026-08-24 | 31.80 | 31.80 | 31.72 | 31.77 | -0.382% | 12,986 | -0.630% |
| 2026-08-21 | 31.89 | 31.89 | 31.87 | 31.89 | +0.510% | 5,944 | -1.009% |
| 2026-08-20 | 31.69 | 31.77 | 31.69 | 31.73 | +0.052% | 12,052 | -0.504% |
| 2026-08-19 | 31.77 | 31.80 | 31.71 | 31.71 | +0.359% | 17,325 | -0.452% |
| 2026-08-18 | 31.77 | 31.77 | 31.59 | 31.60 | -0.472% | 8,463 | -0.095% |
| 2026-08-17 | 31.70 | 31.75 | 31.70 | 31.75 | +0.426% | 21,328 | -0.567% |
| 2026-08-14 | 31.62 | 31.63 | 31.57 | 31.62 | +0.396% | 13,747 | -0.144% |
| 2026-08-13 | 31.47 | 31.52 | 31.45 | 31.49 | -0.027% | 11,878 | +0.252% |
| 2026-08-12 | 31.48 | 31.51 | 31.48 | 31.50 | +0.287% | 1,901 | +0.225% |
| 2026-08-11 | 31.39 | 31.45 | 31.37 | 31.41 | +0.077% | 15,209 | +0.512% |
| 2026-08-10 | 31.06 | 31.40 | 31.06 | 31.39 | +0.516% | 28,372 | +0.589% |
| 2026-08-07 | 31.22 | 31.26 | 31.19 | 31.22 | +0.406% | 21,010 | +1.108% |
| 2026-08-06 | 31.14 | 31.42 | 31.08 | 31.10 | -0.072% | 4,167,221 | +1.519% |
| 2026-08-05 | 31.15 | 31.41 | 31.12 | 31.12 | -0.039% | 26,257 | +1.446% |
| 2026-08-04 | 31.04 | 31.14 | 31.04 | 31.13 | +0.503% | 7,087 | +1.407% |
| 2026-08-03 | 30.82 | 30.98 | 30.82 | 30.98 | -0.057% | 5,734 | +1.917% |
| 2026-07-31 | 30.90 | 30.99 | 30.90 | 30.99 | -0.067% | 2,491 | +1.859% |
| 2026-07-30 | 31.50 | 31.50 | 30.86 | 31.01 | +0.911% | 11,325 | +1.790% |
| 2026-07-29 | 30.71 | 30.93 | 30.70 | 30.73 | +0.179% | 18,248 | +2.717% |
| 2026-07-28 | 30.32 | 30.76 | 30.32 | 30.68 | -0.430% | 16,912 | +2.901% |
| 2026-07-27 | 30.91 | 30.91 | 30.77 | 30.81 | -0.485% | 15,040 | +2.459% |
| 2026-07-24 | 31.01 | 31.06 | 30.96 | 30.96 | -0.048% | 3,291 | +1.962% |
| 2026-07-23 | 31.04 | 31.04 | 30.98 | 30.98 | -0.398% | 2,013 | +1.913% |
| 2026-07-22 | 31.11 | 31.11 | 31.09 | 31.10 | +0.322% | 10,208 | +1.507% |
| 2026-07-21 | 30.86 | 31.00 | 30.86 | 31.00 | +0.999% | 17,324 | +1.834% |
| 2026-07-20 | 30.73 | 30.76 | 30.70 | 30.70 | -0.130% | 6,753 | +2.851% |
| 2026-07-17 | 30.62 | 30.73 | 30.62 | 30.73 | +0.040% | 961 | +2.717% |
| 2026-07-16 | 30.71 | 30.77 | 30.70 | 30.72 | -0.167% | 3,734 | +2.758% |
| 2026-07-15 | 31.10 | 31.10 | 30.68 | 30.77 | +0.163% | 10,214 | +2.586% |
| 2026-07-14 | 30.78 | 30.78 | 30.70 | 30.72 | +0.571% | 11,893 | +2.753% |
| 2026-07-13 | 30.49 | 30.61 | 30.49 | 30.55 | -0.051% | 3,434 | +3.339% |
| 2026-07-10 | 30.50 | 30.59 | 30.47 | 30.57 | +0.411% | 18,257 | +3.286% |
| 2026-07-09 | 31.02 | 31.02 | 30.41 | 30.44 | +0.290% | 7,935 | +3.710% |
| 2026-07-08 | 30.31 | 30.35 | 30.27 | 30.35 | +0.140% | 4,847 | +4.011% |
| 2026-07-07 | 30.34 | 30.34 | 30.29 | 30.31 | -0.497% | 8,365 | +4.157% |
| 2026-07-06 | 30.43 | 30.46 | 30.43 | 30.46 | +0.940% | 1,368 | +3.639% |
| 2026-07-02 | 30.37 | 30.37 | 30.10 | 30.18 | +0.298% | 2,249 | +4.614% |
| 2026-07-01 | 30.11 | 30.18 | 30.09 | 30.09 | -0.404% | 12,532 | +4.926% |
| 2026-06-30 | 30.86 | 30.87 | 30.16 | 30.21 | +0.075% | 3,815 | +4.502% |
| 2026-06-29 | 30.15 | 30.19 | 30.00 | 30.19 | +0.157% | 29,976 | +4.580% |
| 2026-06-26 | 30.15 | 30.19 | 30.07 | 30.14 | -0.099% | 12,720 | +4.745% |
| 2026-06-25 | 30.06 | 30.22 | 30.06 | 30.17 | +0.533% | 6,480 | +4.640% |
| 2026-06-24 | 30.16 | 30.16 | 29.98 | 30.01 | -0.761% | 8,197 | +5.198% |
| 2026-06-23 | 30.85 | 30.85 | 30.22 | 30.24 | -1.754% | 5,039 | +4.398% |
| 2026-06-22 | 30.79 | 30.83 | 30.78 | 30.78 | +0.130% | 2,271 | +2.567% |
| 2026-06-18 | 30.75 | 30.76 | 30.73 | 30.74 | 0.000% | 2,272 | +2.700% |
| 2026-06-17 | 31.08 | 31.14 | 30.74 | 30.74 | -0.807% | 1,723 | +2.700% |
| 2026-06-16 | 31.09 | 31.11 | 30.99 | 30.99 | -0.290% | 2,850 | +1.872% |
| 2026-06-15 | 31.50 | 31.50 | 31.08 | 31.08 | +0.269% | 3,161 | +1.577% |
| 2026-06-12 | 30.93 | 31.05 | 30.93 | 31.00 | +0.377% | 4,860 | +1.850% |
| 2026-06-11 | 30.62 | 30.89 | 30.61 | 30.88 | +1.293% | 5,333 | +2.234% |
| 2026-06-10 | 30.61 | 30.68 | 30.49 | 30.49 | -0.471% | 17,517 | +3.556% |
| 2026-06-09 | 30.83 | 30.84 | 30.41 | 30.63 | -0.243% | 8,277 | +3.068% |
| 2026-06-08 | 30.74 | 30.83 | 30.70 | 30.70 | +0.478% | 2,302,256 | +2.818% |
| 2026-06-05 | 30.86 | 30.86 | 30.55 | 30.56 | -1.957% | 8,799 | +3.309% |
| 2026-06-04 | 31.12 | 31.17 | 31.12 | 31.17 | +0.141% | 2,434 | +1.288% |
| 2026-06-03 | 31.18 | 31.20 | 31.12 | 31.12 | -0.417% | 3,365 | +1.431% |
| 2026-06-02 | 31.20 | 31.29 | 31.13 | 31.26 | +0.530% | 27,097 | +1.008% |
| 2026-06-01 | 31.03 | 31.12 | 31.02 | 31.09 | +0.404% | 5,758 | +1.543% |
| 2026-05-29 | 30.98 | 31.00 | 30.97 | 30.97 | -0.144% | 3,654 | +1.953% |
| 2026-05-28 | 30.89 | 31.01 | 30.89 | 31.01 | +0.129% | 1,173 | +1.806% |
| 2026-05-27 | 31.00 | 31.00 | 30.96 | 30.97 | -0.578% | 11,271 | +1.937% |
| 2026-05-26 | 31.19 | 31.19 | 31.12 | 31.15 | +0.568% | 3,366 | +1.348% |
| 2026-05-22 | 30.99 | 31.00 | 30.97 | 30.97 | -0.028% | 5,661 | +1.924% |
| 2026-05-21 | 30.98 | 31.00 | 30.94 | 30.98 | -0.007% | 3,495 | +1.895% |
| 2026-05-20 | 30.87 | 31.00 | 30.87 | 30.98 | +0.438% | 2,196 | +1.888% |
| 2026-05-19 | 30.84 | 30.93 | 30.78 | 30.85 | -0.457% | 3,730 | +2.334% |
| 2026-05-18 | 30.97 | 31.06 | 30.92 | 30.99 | +0.358% | 9,887 | +1.866% |
| 2026-05-15 | 30.84 | 30.92 | 30.84 | 30.88 | -1.244% | 3,587 | +2.231% |
| 2026-05-14 | 31.41 | 31.41 | 31.24 | 31.27 | +0.060% | 14,320 | +0.959% |
| 2026-05-13 | 31.20 | 31.30 | 31.20 | 31.25 | -0.095% | 6,069 | +1.019% |
| 2026-05-12 | 31.18 | 31.30 | 31.13 | 31.28 | -0.124% | 6,949 | +0.924% |
| 2026-05-11 | 31.09 | 31.35 | 31.09 | 31.32 | +0.605% | 35,699 | +0.798% |
| 2026-05-08 | 31.15 | 31.17 | 31.10 | 31.13 | +0.481% | 39,683 | +1.408% |
| 2026-05-07 | 31.06 | 31.06 | 30.98 | 30.98 | -0.674% | 19,560 | +1.895% |
| 2026-05-06 | 31.19 | 31.20 | 31.15 | 31.19 | +0.331% | 25,290 | +1.209% |
| 2026-05-05 | 31.02 | 31.12 | 31.02 | 31.09 | +0.843% | 106,352 | +1.544% |
| 2026-05-04 | 31.02 | 31.02 | 30.83 | 30.83 | -0.362% | 5,880 | +2.400% |
| 2026-05-01 | 31.45 | 31.45 | 30.46 | 30.94 | -0.476% | 2,909,030 | +2.029% |
| 2026-04-30 | 30.86 | 31.09 | 30.86 | 31.09 | +1.007% | 3,881 | +1.544% |
| 2026-04-29 | 30.89 | 30.89 | 30.71 | 30.78 | -0.050% | 5,433 | +2.567% |
| 2026-04-28 | 30.77 | 30.80 | 30.77 | 30.80 | -0.254% | 6,049 | +2.515% |
| 2026-04-27 | 31.16 | 31.16 | 30.86 | 30.87 | -0.003% | 5,702 | +2.255% |
| 2026-04-24 | 30.99 | 30.99 | 30.81 | 30.87 | +0.178% | 5,944 | +2.252% |
| 2026-04-23 | 30.84 | 30.85 | 30.82 | 30.82 | -0.078% | 1,738 | +2.433% |
| 2026-04-22 | 30.85 | 30.88 | 30.79 | 30.84 | +0.535% | 13,200 | +2.354% |
| 2026-04-21 | 30.86 | 30.86 | 30.68 | 30.68 | -0.551% | 20,519 | +2.901% |
| 2026-04-20 | 30.61 | 30.86 | 30.61 | 30.85 | +0.130% | 8,504 | +2.334% |
| 2026-04-17 | 30.74 | 30.82 | 30.74 | 30.81 | +0.228% | 4,055 | +2.467% |
| 2026-04-16 | 30.79 | 30.80 | 30.72 | 30.74 | +0.163% | 22,644 | +2.700% |
| 2026-04-15 | 30.71 | 30.73 | 30.68 | 30.69 | -0.389% | 30,508 | +2.867% |
| 2026-04-14 | 30.77 | 30.81 | 30.74 | 30.81 | +0.391% | 19,234 | +2.467% |
| 2026-04-13 | 30.39 | 30.69 | 30.39 | 30.69 | +0.524% | 10,209 | +2.868% |
| 2026-04-10 | 30.50 | 30.56 | 30.50 | 30.53 | +0.044% | 4,649 | +3.406% |
| 2026-04-09 | 30.21 | 30.55 | 30.21 | 30.52 | +0.285% | 4,190 | +3.452% |
| 2026-04-08 | 30.35 | 30.43 | 30.30 | 30.43 | +0.895% | 4,148 | +3.746% |
| 2026-04-07 | 30.06 | 30.16 | 30.02 | 30.16 | +0.176% | 10,489 | +4.675% |
| 2026-04-06 | 30.04 | 30.13 | 30.04 | 30.11 | +0.262% | 8,981 | +4.860% |
| 2026-04-02 | 29.91 | 30.03 | 29.91 | 30.03 | +0.161% | 4,017 | +5.135% |
| 2026-04-01 | 29.96 | 30.05 | 29.91 | 29.98 | +0.434% | 5,418 | +5.304% |
| 2026-03-31 | 29.72 | 29.85 | 29.66 | 29.85 | +1.371% | 8,281 | +5.761% |
| 2026-03-30 | 29.63 | 29.63 | 29.45 | 29.45 | -0.012% | 3,916 | +7.211% |
| 2026-03-27 | 29.43 | 29.56 | 29.43 | 29.45 | +0.170% | 9,301 | +7.199% |
| 2026-03-26 | 29.60 | 29.66 | 29.40 | 29.40 | -0.980% | 20,389 | +7.381% |
| 2026-03-25 | 29.71 | 29.73 | 29.68 | 29.69 | -0.031% | 3,855 | +6.329% |
| 2026-03-24 | 29.53 | 29.75 | 29.53 | 29.70 | +0.135% | 8,371 | +6.296% |
| 2026-03-23 | 29.64 | 29.81 | 29.61 | 29.66 | +0.679% | 11,686 | +6.440% |
| 2026-03-20 | 29.78 | 29.78 | 29.41 | 29.46 | -2.451% | 14,305 | +7.163% |
| 2026-03-19 | 29.81 | 30.20 | 29.74 | 30.20 | +0.566% | 12,331 | +4.536% |
| 2026-03-18 | 30.29 | 30.37 | 30.03 | 30.03 | -0.874% | 7,819 | +5.128% |
| 2026-03-17 | 30.32 | 30.33 | 30.27 | 30.29 | +0.547% | 14,199 | +4.209% |
| 2026-03-16 | 30.11 | 30.16 | 30.09 | 30.13 | +0.687% | 14,072 | +4.779% |
| 2026-03-13 | 30.23 | 30.23 | 29.91 | 29.92 | -0.847% | 25,349 | +5.499% |
| 2026-03-12 | 30.32 | 30.32 | 30.16 | 30.18 | -0.815% | 7,770 | +4.606% |
| 2026-03-11 | 30.42 | 30.45 | 30.32 | 30.43 | +0.026% | 40,332 | +3.753% |
| 2026-03-10 | 30.42 | 30.60 | 30.41 | 30.42 | +0.297% | 8,889 | +3.780% |
| 2026-03-09 | 30.00 | 30.33 | 29.90 | 30.33 | +0.298% | 12,242 | +4.088% |
| 2026-03-06 | 30.09 | 30.31 | 30.09 | 30.24 | -0.231% | 21,332 | +4.398% |
| 2026-03-05 | 30.21 | 30.31 | 30.17 | 30.31 | -0.976% | 6,891 | +4.157% |
| 2026-03-04 | 30.23 | 30.63 | 30.23 | 30.61 | +0.545% | 4,389 | +3.140% |
| 2026-03-03 | 30.51 | 30.51 | 30.06 | 30.44 | -2.028% | 18,117 | +3.702% |
| 2026-03-02 | 30.99 | 31.07 | 30.93 | 31.07 | -0.311% | 3,892 | +1.599% |
| 2026-02-27 | 31.08 | 31.17 | 31.08 | 31.17 | +0.035% | 42,108 | +1.283% |
| 2026-02-26 | 31.05 | 31.16 | 30.96 | 31.16 | +0.030% | 6,102 | +1.318% |
| 2026-02-25 | 31.04 | 31.19 | 31.04 | 31.15 | +0.354% | 36,439 | +1.349% |
| 2026-02-24 | 30.92 | 31.05 | 30.92 | 31.04 | +0.426% | 3,340 | +1.707% |
| 2026-02-23 | 30.75 | 31.03 | 30.75 | 30.91 | -0.151% | 10,535 | +2.141% |
| 2026-02-20 | 30.78 | 30.96 | 30.77 | 30.95 | +0.601% | 8,710 | +1.987% |
| 2026-02-19 | 30.50 | 30.77 | 30.50 | 30.77 | +0.098% | 4,923 | +2.600% |
| 2026-02-18 | 30.60 | 30.83 | 30.60 | 30.74 | +0.578% | 8,963 | +2.700% |
| 2026-02-17 | 31.14 | 31.14 | 30.34 | 30.56 | -0.283% | 8,799 | +3.294% |
| 2026-02-13 | 30.59 | 30.70 | 30.59 | 30.65 | +0.426% | 4,097 | +3.002% |
| 2026-02-12 | 30.97 | 30.97 | 30.46 | 30.52 | -1.198% | 9,151 | +3.440% |
| 2026-02-11 | 30.83 | 30.89 | 30.68 | 30.89 | +0.696% | 23,977 | +2.201% |
| 2026-02-10 | 30.67 | 30.73 | 30.64 | 30.68 | -0.141% | 51,074 | +2.912% |
| 2026-02-09 | 30.65 | 30.72 | 30.65 | 30.72 | +0.887% | 45,532 | +2.767% |
| 2026-02-06 | 30.34 | 30.45 | 30.32 | 30.45 | +1.794% | 12,157 | +3.678% |
| 2026-02-05 | 29.94 | 30.12 | 29.90 | 29.91 | -1.237% | 6,787 | +5.538% |
| 2026-02-04 | 30.44 | 30.44 | 30.17 | 30.29 | +0.093% | 6,091 | +4.232% |
| 2026-02-03 | 30.14 | 30.26 | 30.08 | 30.26 | +1.001% | 7,105 | +4.329% |
| 2026-02-02 | 30.01 | 30.29 | 29.60 | 29.96 | -0.233% | 11,637 | +5.374% |
| 2026-01-30 | 30.34 | 30.34 | 30.01 | 30.03 | +2.108% | 14,918 | +5.128% |
| 2026-01-29 | 30.67 | 30.97 | 29.41 | 29.41 | -3.726% | 17,045 | +7.344% |
| 2026-01-28 | 30.54 | 30.55 | 30.44 | 30.55 | +0.301% | 3,188 | +3.345% |
| 2026-01-27 | 30.30 | 30.46 | 30.30 | 30.46 | +0.917% | 7,091 | +3.656% |
| 2026-01-26 | 30.24 | 30.28 | 30.18 | 30.18 | +0.232% | 3,744 | +4.606% |
| 2026-01-23 | 30.14 | 30.45 | 30.01 | 30.11 | +0.368% | 101,433 | +4.849% |
| 2026-01-22 | 29.99 | 30.02 | 29.98 | 30.00 | +0.618% | 5,365 | +5.235% |
| 2026-01-21 | 30.15 | 30.15 | 29.68 | 29.82 | +1.001% | 3,617 | +5.886% |
| 2026-01-20 | 28.91 | 29.61 | 28.91 | 29.52 | -0.066% | 14,435 | +6.946% |
| 2026-01-16 | 29.52 | 29.55 | 29.52 | 29.54 | -0.171% | 2,215 | +6.875% |
| 2026-01-15 | 29.58 | 29.63 | 29.58 | 29.59 | +0.251% | 3,533 | +6.692% |
| 2026-01-14 | 29.49 | 29.53 | 29.45 | 29.52 | +0.462% | 3,443 | +6.960% |
| 2026-01-13 | 29.44 | 29.44 | 29.38 | 29.38 | -1.011% | 14,116 | +7.454% |
| 2026-01-12 | 29.44 | 29.68 | 29.30 | 29.68 | +1.565% | 9,060 | +6.368% |
| 2026-01-09 | 29.18 | 29.24 | 29.18 | 29.22 | +0.456% | 2,131 | +8.033% |
| 2026-01-08 | 28.98 | 29.09 | 28.98 | 29.09 | +0.364% | 3,522 | +8.525% |
| 2026-01-07 | 28.97 | 28.99 | 28.97 | 28.98 | -0.499% | 1,447 | +8.920% |
| 2026-01-06 | 29.06 | 29.13 | 29.02 | 29.13 | +0.622% | 6,128 | +8.376% |
| 2026-01-05 | 28.98 | 28.98 | 28.85 | 28.95 | +1.022% | 11,506 | +9.050% |
| 2026-01-02 | 28.20 | 28.67 | 28.20 | 28.66 | +0.596% | 6,118 | +10.165% |
| 2025-12-31 | 28.54 | 28.54 | 28.48 | 28.49 | -0.545% | 3,071 | +10.821% |
| 2025-12-30 | 28.62 | 28.67 | 28.62 | 28.64 | +0.221% | 2,370 | +10.218% |
| 2025-12-29 | 28.66 | 28.67 | 28.55 | 28.58 | -0.747% | 4,940 | +10.462% |
| 2025-12-26 | 28.75 | 28.80 | 28.75 | 28.80 | +0.297% | 6,874 | +9.637% |
| 2025-12-24 | 28.83 | 28.83 | 28.66 | 28.71 | +0.155% | 17,872 | +9.962% |
| 2025-12-23 | 28.61 | 28.69 | 28.57 | 28.67 | -0.828% | 4,408 | +10.132% |
| 2025-12-22 | 28.99 | 28.99 | 28.88 | 28.90 | +0.538% | 3,263 | +9.221% |
| 2025-12-19 | 28.73 | 28.80 | 28.73 | 28.75 | +0.244% | 6,157 | +9.809% |
| 2025-12-18 | 29.20 | 29.20 | 28.57 | 28.68 | +0.526% | 27,586 | +10.077% |
| 2025-12-17 | 28.20 | 28.62 | 28.20 | 28.53 | -0.178% | 15,013 | +10.656% |
| 2025-12-16 | 28.68 | 28.68 | 28.56 | 28.58 | -0.332% | 1,650 | +10.459% |
| 2025-12-15 | 28.72 | 28.72 | 28.67 | 28.68 | +0.090% | 1,975 | +10.093% |
| 2025-12-12 | 28.81 | 28.81 | 28.61 | 28.65 | -0.409% | 2,940 | +10.192% |
| 2025-12-11 | 28.16 | 28.78 | 28.16 | 28.77 | +0.516% | 5,328 | +9.741% |
| 2025-12-10 | 28.42 | 28.64 | 28.42 | 28.62 | +0.734% | 2,022 | +10.308% |
| 2025-12-09 | 28.39 | 28.46 | 28.39 | 28.41 | +0.127% | 26,567 | +11.117% |
| 2025-12-08 | 28.38 | 28.40 | 28.36 | 28.38 | -0.355% | 3,717 | +11.258% |
| 2025-12-05 | 28.75 | 28.75 | 28.48 | 28.48 | -0.084% | 3,216 | +10.863% |
| 2025-12-04 | 28.49 | 28.53 | 28.46 | 28.50 | +0.002% | 5,118 | +10.770% |
| 2025-12-03 | 28.43 | 28.50 | 28.43 | 28.50 | +0.331% | 1,009 | +10.772% |
| 2025-12-02 | 28.39 | 28.43 | 28.34 | 28.41 | +0.078% | 2,738 | +11.138% |
| 2025-12-01 | 28.46 | 28.46 | 28.38 | 28.38 | -0.250% | 9,962 | +11.225% |
| 2025-11-28 | 28.36 | 28.46 | 28.36 | 28.45 | +0.441% | 1,780 | +10.947% |
| 2025-11-26 | 27.88 | 28.39 | 27.88 | 28.33 | +0.804% | 8,595 | +11.436% |
| 2025-11-25 | 28.04 | 28.14 | 28.04 | 28.10 | +0.572% | 8,676 | +12.332% |
| 2025-11-24 | 27.84 | 27.95 | 27.84 | 27.94 | +0.699% | 1,414 | +12.974% |
| 2025-11-21 | 27.93 | 27.93 | 27.57 | 27.75 | +0.442% | 3,786 | +13.764% |
| 2025-11-20 | 27.65 | 27.72 | 27.63 | 27.63 | -0.844% | 2,107 | +14.267% |
| 2025-11-19 | 27.94 | 27.94 | 27.82 | 27.86 | -0.148% | 1,636 | +13.302% |
| 2025-11-18 | 27.91 | 27.95 | 27.90 | 27.90 | +0.037% | 8,793 | +13.135% |
| 2025-11-17 | 27.94 | 28.07 | 27.89 | 27.89 | -0.793% | 8,327 | +13.177% |
| 2025-11-14 | 28.14 | 28.16 | 28.12 | 28.12 | -0.223% | 6,575 | +12.279% |
| 2025-11-13 | 28.42 | 28.47 | 28.17 | 28.18 | -0.844% | 13,115 | +12.029% |
| 2025-11-12 | 28.40 | 28.46 | 28.40 | 28.42 | +0.353% | 5,023 | +11.084% |
| 2025-11-11 | 28.31 | 28.33 | 28.28 | 28.32 | +0.159% | 7,949 | +11.476% |
| 2025-11-10 | 28.24 | 28.29 | 28.16 | 28.27 | +1.062% | 21,560 | +11.653% |
| 2025-11-07 | 27.85 | 27.98 | 27.82 | 27.98 | +0.362% | 5,426 | +12.839% |
| 2025-11-06 | 27.97 | 27.97 | 27.85 | 27.88 | -0.200% | 2,752 | +13.247% |
| 2025-11-05 | 27.87 | 27.97 | 27.87 | 27.93 | +0.659% | 5,327 | +13.020% |
| 2025-11-04 | 27.78 | 27.78 | 27.75 | 27.75 | -0.911% | 2,993 | +13.766% |
| 2025-11-03 | 28.24 | 28.24 | 27.95 | 28.00 | +0.103% | 14,898 | +12.730% |
| 2025-10-31 | 28.20 | 28.20 | 27.93 | 27.98 | -0.013% | 8,704 | +12.846% |
| 2025-10-30 | 28.06 | 28.06 | 27.98 | 27.98 | -0.185% | 1,363 | +12.831% |
| 2025-10-29 | 28.07 | 28.07 | 28.03 | 28.03 | -0.443% | 688 | +12.622% |
| 2025-10-28 | 28.19 | 28.19 | 28.16 | 28.16 | -0.119% | 1,900 | +12.123% |
| 2025-10-27 | 28.21 | 28.21 | 28.12 | 28.19 | +0.029% | 2,361 | +11.990% |
| 2025-10-24 | 28.22 | 28.23 | 28.18 | 28.18 | +0.280% | 6,379 | +12.023% |
| 2025-10-23 | 28.09 | 28.10 | 28.07 | 28.10 | +0.616% | 1,915 | +12.336% |
| 2025-10-22 | 27.96 | 27.96 | 27.85 | 27.93 | -0.024% | 7,083 | +13.028% |
| 2025-10-21 | 28.17 | 28.17 | 27.38 | 27.94 | -0.822% | 8,226 | +13.001% |
| 2025-10-20 | 28.28 | 28.28 | 28.10 | 28.17 | +0.912% | 2,233 | +12.072% |
| 2025-10-17 | 27.89 | 27.91 | 27.87 | 27.91 | -0.530% | 2,365 | +13.093% |
| 2025-10-16 | 28.09 | 28.14 | 28.06 | 28.06 | +0.100% | 2,734 | +12.494% |
| 2025-10-15 | 28.04 | 28.04 | 27.99 | 28.04 | +0.558% | 1,077 | +12.606% |
| 2025-10-14 | 27.92 | 27.92 | 27.88 | 27.88 | +0.107% | 176 | +13.235% |
| 2025-10-13 | 27.91 | 27.91 | 27.78 | 27.85 | +1.122% | 1,010 | +13.356% |
| 2025-10-10 | 27.62 | 27.62 | 27.54 | 27.54 | -1.286% | 480 | +14.628% |
| 2025-10-09 | 27.94 | 27.94 | 27.84 | 27.90 | -0.712% | 1,957 | +13.154% |
| 2025-10-08 | 28.05 | 28.10 | 28.05 | 28.10 | +0.465% | 849 | +12.349% |
| 2025-10-07 | 28.47 | 28.47 | 27.92 | 27.97 | -0.427% | 36,027 | +12.871% |
| 2025-10-06 | 28.06 | 28.12 | 28.04 | 28.09 | +0.337% | 5,230 | +12.389% |
| 2025-10-03 | 28.01 | 28.01 | 28.00 | 28.00 | +0.235% | 973 | +12.767% |
| 2025-10-02 | 27.80 | 27.93 | 27.80 | 27.93 | -0.018% | 1,769 | +13.033% |
| 2025-10-01 | 27.92 | 27.94 | 27.91 | 27.93 | +0.384% | 2,193 | +13.012% |
| 2025-09-30 | 27.79 | 27.83 | 27.76 | 27.83 | +0.119% | 4,927 | +13.446% |
| 2025-09-29 | 27.82 | 27.82 | 27.76 | 27.80 | +0.333% | 7,434 | +13.582% |
| 2025-09-26 | 27.67 | 27.72 | 27.67 | 27.70 | +0.409% | 2,558 | +13.960% |
| 2025-09-25 | 27.56 | 27.61 | 27.56 | 27.59 | -0.433% | 1,443 | +14.426% |
| 2025-09-24 | 27.75 | 27.75 | 27.68 | 27.71 | -0.157% | 15,216 | +13.930% |
| 2025-09-23 | 27.99 | 27.99 | 27.75 | 27.75 | -0.667% | 861 | +13.751% |
| 2025-09-22 | 27.63 | 27.94 | 27.63 | 27.94 | +0.339% | 3,596 | +12.992% |
| 2025-09-19 | 27.82 | 27.85 | 27.80 | 27.85 | -0.016% | 844 | +13.375% |
| 2025-09-18 | 27.75 | 27.86 | 27.75 | 27.85 | +0.178% | 19,423 | +13.357% |
| 2025-09-17 | 27.91 | 27.91 | 27.80 | 27.80 | -0.321% | 499 | +13.559% |
| 2025-09-16 | 27.89 | 27.89 | 27.87 | 27.89 | +0.032% | 10,788 | +13.195% |
| 2025-09-15 | 27.69 | 27.91 | 27.69 | 27.88 | +0.321% | 2,465 | +13.231% |
| 2025-09-12 | 27.77 | 27.80 | 27.75 | 27.79 | +0.012% | 602 | +13.595% |
| 2025-09-11 | 27.79 | 27.79 | 27.79 | 27.79 | +0.734% | 247 | +13.609% |
| 2025-09-10 | 27.60 | 27.60 | 27.56 | 27.59 | +0.301% | 36,678 | +14.443% |
| 2025-09-09 | 27.50 | 27.50 | 27.49 | 27.50 | -0.162% | 776 | +14.787% |
| 2025-09-08 | 27.15 | 27.55 | 27.15 | 27.55 | +0.481% | 2,901 | +14.602% |
| 2025-09-05 | 27.40 | 27.42 | 27.38 | 27.42 | +0.464% | 851 | +15.153% |
| 2025-09-04 | 27.22 | 27.29 | 27.22 | 27.29 | +0.213% | 1,069 | +15.687% |
| 2025-09-03 | 27.24 | 27.24 | 27.23 | 27.23 | +0.127% | 435 | +15.933% |
| 2025-09-02 | 27.02 | 27.20 | 27.02 | 27.20 | -0.134% | 2,905 | +16.080% |
| 2025-08-29 | 27.21 | 27.24 | 27.21 | 27.23 | -0.137% | 1,218 | +15.924% |
| 2025-08-28 | 27.22 | 27.27 | 27.21 | 27.27 | +0.202% | 3,319 | +15.766% |
| 2025-08-27 | 27.12 | 27.22 | 27.12 | 27.22 | +0.184% | 1,736 | +16.000% |
| 2025-08-26 | 27.16 | 27.17 | 27.12 | 27.17 | +0.088% | 4,997 | +16.213% |
| 2025-08-25 | 27.19 | 27.21 | 27.14 | 27.14 | -0.434% | 2,201 | +16.315% |
| 2025-08-22 | 27.18 | 27.27 | 27.18 | 27.26 | +1.188% | 1,643 | +15.811% |
| 2025-08-21 | 26.91 | 26.94 | 26.91 | 26.94 | +0.052% | 560 | +17.186% |
| 2025-08-20 | 26.85 | 26.97 | 26.85 | 26.93 | +0.283% | 961 | +17.247% |
| 2025-08-19 | 26.95 | 26.95 | 26.85 | 26.85 | -0.260% | 501 | +17.579% |
| 2025-08-18 | 26.77 | 26.94 | 26.77 | 26.92 | -0.074% | 2,767 | +17.273% |
| 2025-08-15 | 26.93 | 26.96 | 26.87 | 26.94 | -0.048% | 4,375 | +17.186% |
| 2025-08-14 | 26.94 | 26.95 | 26.89 | 26.95 | -0.482% | 1,849 | +17.130% |
| 2025-08-13 | 26.61 | 27.08 | 26.61 | 27.08 | +0.480% | 425 | +16.565% |
| 2025-08-12 | 26.89 | 26.95 | 26.89 | 26.95 | +0.797% | 2,575 | +17.125% |
| 2025-08-11 | 26.78 | 26.78 | 26.74 | 26.74 | -0.150% | 1,336 | +18.059% |
| 2025-08-08 | 26.78 | 26.80 | 26.78 | 26.78 | +0.181% | 4,501 | +17.882% |
| 2025-08-07 | 26.74 | 26.75 | 26.70 | 26.73 | +0.283% | 2,629 | +18.096% |
| 2025-08-06 | 26.19 | 26.66 | 26.19 | 26.66 | +0.408% | 2,547 | +18.430% |
| 2025-08-05 | 26.52 | 26.55 | 26.50 | 26.55 | +0.130% | 12,269 | +18.913% |
| 2025-08-04 | 26.51 | 26.52 | 26.47 | 26.51 | +0.825% | 3,339 | +19.068% |
| 2025-08-01 | 26.26 | 26.30 | 26.26 | 26.30 | -0.181% | 1,425 | +20.050% |
| 2025-07-31 | 26.41 | 26.41 | 26.35 | 26.35 | -0.270% | 934 | +19.832% |
| 2025-07-30 | 26.54 | 26.59 | 26.42 | 26.42 | -0.745% | 1,977 | +19.508% |
| 2025-07-29 | 26.59 | 26.61 | 26.57 | 26.61 | +0.245% | 3,074 | +18.617% |
| 2025-07-28 | 26.64 | 26.64 | 26.53 | 26.55 | -0.560% | 4,415 | +18.908% |
| 2025-07-25 | 26.75 | 26.75 | 26.65 | 26.70 | -0.076% | 5,501 | +18.242% |
| 2025-07-24 | 26.73 | 26.79 | 26.72 | 26.72 | -0.336% | 1,884 | +18.152% |
| 2025-07-23 | 26.58 | 26.82 | 26.58 | 26.81 | +0.414% | 19,489 | +17.755% |
| 2025-07-22 | 26.56 | 26.75 | 26.56 | 26.70 | +0.563% | 12,706 | +18.242% |
| 2025-07-21 | 26.59 | 26.59 | 26.55 | 26.55 | +0.454% | 1,450 | +18.908% |
| 2025-07-18 | 26.84 | 26.84 | 26.43 | 26.43 | -0.057% | 10,523 | +19.448% |
| 2025-07-17 | 26.39 | 26.45 | 26.39 | 26.45 | +0.155% | 2,502 | +19.379% |
| 2025-07-16 | 26.41 | 26.41 | 26.30 | 26.40 | +0.454% | 6,750 | +19.563% |
| 2025-07-15 | 26.47 | 26.47 | 26.29 | 26.29 | -0.769% | 5,917 | +20.107% |
| 2025-07-14 | 26.48 | 26.50 | 26.46 | 26.49 | +0.083% | 3,930 | +19.183% |
| 2025-07-11 | 26.44 | 26.47 | 26.44 | 26.47 | +0.023% | 2,257 | +19.282% |
| 2025-07-10 | 26.42 | 26.48 | 26.39 | 26.46 | +0.204% | 4,603 | +19.309% |
| 2025-07-09 | 26.33 | 26.41 | 26.33 | 26.41 | +0.330% | 568 | +19.553% |
| 2025-07-08 | 26.29 | 26.34 | 26.27 | 26.32 | +0.012% | 3,834 | +19.947% |
| 2025-07-07 | 25.93 | 26.38 | 25.93 | 26.32 | -0.579% | 1,299 | +19.961% |
| 2025-07-03 | 26.47 | 26.48 | 26.45 | 26.47 | +0.151% | 13,661 | +19.267% |
| 2025-07-02 | 26.34 | 26.43 | 26.34 | 26.43 | +0.494% | 3,649 | +19.448% |
| 2025-07-01 | 26.29 | 26.33 | 26.28 | 26.30 | +0.152% | 5,951 | +20.038% |
| 2025-06-30 | 26.23 | 26.27 | 26.21 | 26.26 | +0.421% | 1,402 | +20.221% |
| 2025-06-27 | 26.15 | 26.24 | 26.10 | 26.15 | -0.149% | 10,319 | +20.727% |
| 2025-06-26 | 26.12 | 26.19 | 26.12 | 26.19 | +0.598% | 7,194 | +20.547% |
| 2025-06-25 | 26.03 | 26.06 | 26.02 | 26.03 | -0.233% | 6,776 | +21.268% |
| 2025-06-24 | 26.03 | 26.11 | 26.03 | 26.09 | -0.400% | 1,685 | +20.986% |
| 2025-06-23 | 26.11 | 26.22 | 26.11 | 26.20 | +0.261% | 29,759 | +20.501% |
| 2025-06-20 | 26.09 | 26.13 | 26.09 | 26.13 | -0.205% | 17,184 | +20.815% |
| 2025-06-18 | 26.18 | 26.24 | 26.18 | 26.18 | -0.040% | 3,890 | +20.568% |
| 2025-06-17 | 26.28 | 26.29 | 26.20 | 26.20 | -0.309% | 8,270 | +20.519% |
| 2025-06-16 | 26.30 | 26.35 | 26.28 | 26.28 | +0.244% | 5,771 | +20.146% |
| 2025-06-13 | 26.23 | 26.23 | 26.21 | 26.21 | -0.314% | 936 | +20.440% |
| 2025-06-12 | 26.25 | 26.30 | 26.25 | 26.29 | +0.362% | 1,340 | +20.062% |
| 2025-06-11 | 26.20 | 26.25 | 26.20 | 26.20 | +0.226% | 2,128 | +20.496% |
| 2025-06-10 | 26.02 | 26.17 | 26.02 | 26.14 | +0.064% | 1,367 | +20.769% |
| 2025-06-09 | 26.06 | 26.15 | 26.06 | 26.12 | +0.232% | 5,075 | +20.846% |
| 2025-06-06 | 26.07 | 26.09 | 26.05 | 26.06 | +0.129% | 10,817 | +21.126% |
| 2025-06-05 | 26.10 | 26.10 | 26.03 | 26.03 | -0.057% | 3,631 | +21.283% |
| 2025-06-04 | 26.02 | 26.10 | 26.02 | 26.04 | +0.196% | 2,391 | +21.214% |
| 2025-06-03 | 26.00 | 26.00 | 25.99 | 25.99 | -0.024% | 708 | +21.452% |
| 2025-06-02 | 25.97 | 26.00 | 25.94 | 26.00 | +0.541% | 3,153 | +21.423% |
| 2025-05-30 | 25.84 | 25.86 | 25.79 | 25.86 | -0.046% | 7,334 | +22.080% |
| 2025-05-29 | 25.81 | 25.87 | 25.81 | 25.87 | +0.357% | 7,210 | +22.024% |
| 2025-05-28 | 25.90 | 25.90 | 25.78 | 25.78 | -0.540% | 5,794 | +22.459% |
| 2025-05-27 | 25.80 | 25.92 | 25.80 | 25.92 | +0.582% | 11,845 | +21.798% |
| 2025-05-23 | 25.75 | 25.79 | 25.75 | 25.77 | +0.272% | 2,679 | +22.507% |
| 2025-05-22 | 25.68 | 25.73 | 25.66 | 25.70 | -0.039% | 5,482 | +22.840% |
| 2025-05-21 | 25.80 | 25.80 | 25.71 | 25.71 | -0.542% | 6,036 | +22.793% |
| 2025-05-20 | 25.80 | 25.85 | 25.80 | 25.85 | +0.310% | 3,484 | +22.128% |
| 2025-05-19 | 25.75 | 25.77 | 25.75 | 25.77 | +0.191% | 1,436 | +22.507% |
| 2025-05-16 | 25.70 | 25.75 | 25.62 | 25.72 | +0.154% | 5,333 | +22.741% |
| 2025-05-15 | 25.60 | 25.68 | 25.60 | 25.68 | +0.435% | 1,046 | +22.930% |
| 2025-05-14 | 25.62 | 25.62 | 25.57 | 25.57 | -0.433% | 4,290 | +23.465% |
| 2025-05-13 | 25.59 | 25.68 | 25.59 | 25.68 | +0.388% | 1,942 | +22.930% |
| 2025-05-12 | 25.60 | 25.61 | 25.58 | 25.58 | -0.123% | 781 | +23.407% |
| 2025-05-09 | 25.56 | 25.62 | 25.56 | 25.61 | +0.346% | 1,027 | +23.255% |
| 2025-05-08 | 25.56 | 25.56 | 25.51 | 25.53 | +0.022% | 2,039 | +23.682% |
| 2025-05-07 | 25.49 | 25.55 | 25.49 | 25.52 | -0.134% | 1,650 | +23.709% |
| 2025-05-06 | 25.45 | 25.55 | 25.45 | 25.55 | +0.468% | 3,518 | +23.544% |
| 2025-05-05 | 25.05 | 25.45 | 25.05 | 25.43 | +0.012% | 2,670 | +24.122% |
| 2025-05-02 | 25.42 | 25.43 | 25.42 | 25.43 | +0.498% | 864 | +24.137% |
| 2025-05-01 | 25.32 | 25.33 | 25.25 | 25.31 | -0.254% | 3,190 | +24.756% |
| 2025-04-30 | 25.34 | 25.37 | 25.29 | 25.37 | -0.393% | 1,529 | +24.439% |
| 2025-04-29 | 25.39 | 25.47 | 25.39 | 25.47 | -0.039% | 1,034 | +23.950% |
| 2025-04-28 | 25.45 | 25.48 | 25.36 | 25.48 | +0.445% | 5,925 | +23.901% |
| 2025-04-25 | 25.51 | 25.51 | 25.26 | 25.37 | -0.046% | 4,789 | +24.453% |
| 2025-04-24 | 25.30 | 25.38 | 25.28 | 25.38 | +0.470% | 755 | +24.396% |
| 2025-04-23 | 25.49 | 25.49 | 25.22 | 25.26 | +0.040% | 3,871 | +24.980% |
| 2025-04-22 | 25.26 | 25.26 | 25.19 | 25.25 | +1.041% | 4,690 | +25.030% |
| 2025-04-21 | 25.23 | 25.23 | 24.95 | 24.99 | -0.261% | 4,994 | +26.332% |
| 2025-04-17 | 25.05 | 25.11 | 25.02 | 25.06 | +0.501% | 2,899 | +26.002% |
| 2025-04-16 | 24.94 | 25.01 | 24.90 | 24.93 | +0.122% | 17,709 | +26.633% |
| 2025-04-15 | 25.00 | 25.00 | 24.83 | 24.90 | 0.000% | 2,365 | +26.787% |