TSPX
Twin Oak Active Opportunities ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
TSPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.62 | 30.62 | 30.62 | 30.62 | +0.610% | 16 | 0.000% |
| 2026-10-01 | 30.44 | 30.44 | 30.44 | 30.44 | +0.025% | 8 | +0.610% |
| 2026-09-30 | 30.43 | 30.43 | 30.43 | 30.43 | -0.043% | 8 | +0.635% |
| 2026-09-29 | 30.44 | 30.44 | 30.44 | 30.44 | -0.153% | 9 | +0.592% |
| 2026-09-28 | 30.49 | 30.49 | 30.49 | 30.49 | -0.651% | 9 | +0.439% |
| 2026-09-25 | 30.71 | 30.73 | 30.69 | 30.69 | +0.426% | 208 | -0.215% |
| 2026-09-24 | 30.56 | 30.56 | 30.56 | 30.56 | +0.022% | 8 | +0.209% |
| 2026-09-23 | 30.65 | 30.65 | 30.55 | 30.55 | -0.690% | 509 | +0.231% |
| 2026-09-22 | 30.77 | 30.77 | 30.77 | 30.77 | +0.002% | 10 | -0.460% |
| 2026-09-21 | 30.76 | 30.76 | 30.76 | 30.76 | +1.310% | 8 | -0.458% |
| 2026-09-18 | 30.34 | 30.39 | 30.22 | 30.37 | +0.054% | 2,311 | +0.846% |
| 2026-09-17 | 30.35 | 30.35 | 30.35 | 30.35 | +1.000% | 20 | +0.900% |
| 2026-09-16 | 30.05 | 30.05 | 30.05 | 30.05 | -0.324% | 8 | +1.909% |
| 2026-09-15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.438% | 12 | +1.579% |
| 2026-09-14 | 30.28 | 30.28 | 30.28 | 30.28 | -0.377% | 8 | +1.134% |
| 2026-09-11 | 30.39 | 30.39 | 30.39 | 30.39 | +0.729% | 8 | +0.752% |
| 2026-09-10 | 30.18 | 30.18 | 30.18 | 30.18 | -0.507% | 8 | +1.487% |
| 2026-09-09 | 30.33 | 30.33 | 30.33 | 30.33 | -0.379% | 9 | +0.972% |
| 2026-09-08 | 30.44 | 30.44 | 30.44 | 30.44 | -0.482% | 8 | +0.589% |
| 2026-09-04 | 30.59 | 30.59 | 30.59 | 30.59 | -0.301% | 20 | +0.104% |
| 2026-09-03 | 30.68 | 30.68 | 30.68 | 30.68 | +0.885% | 8 | -0.197% |
| 2026-09-02 | 30.42 | 30.42 | 30.42 | 30.42 | +0.440% | 8 | +0.686% |
| 2026-09-01 | 30.28 | 30.28 | 30.28 | 30.28 | -0.687% | 8 | +1.128% |
| 2026-08-31 | 30.49 | 30.49 | 30.49 | 30.49 | -0.249% | 8 | +0.433% |
| 2026-08-28 | 30.64 | 30.64 | 30.57 | 30.57 | -0.189% | 1,306 | +0.183% |
| 2026-08-27 | 30.63 | 30.63 | 30.63 | 30.63 | +0.557% | 8 | -0.007% |
| 2026-08-26 | 30.46 | 30.46 | 30.46 | 30.46 | +0.005% | 8 | +0.550% |
| 2026-08-25 | 30.45 | 30.45 | 30.45 | 30.45 | +0.266% | 8 | +0.555% |
| 2026-08-24 | 30.37 | 30.37 | 30.37 | 30.37 | -0.236% | 8 | +0.822% |
| 2026-08-21 | 30.45 | 30.45 | 30.45 | 30.45 | +0.377% | 8 | +0.584% |
| 2026-08-20 | 30.33 | 30.33 | 30.33 | 30.33 | -0.670% | 8 | +0.963% |
| 2026-08-19 | 30.54 | 30.54 | 30.54 | 30.54 | +0.137% | 10 | +0.287% |
| 2026-08-18 | 30.49 | 30.49 | 30.49 | 30.49 | -0.576% | 8 | +0.424% |
| 2026-08-17 | 30.67 | 30.67 | 30.67 | 30.67 | -0.366% | 8 | -0.155% |
| 2026-08-14 | 30.78 | 30.78 | 30.78 | 30.78 | -0.167% | 29 | -0.520% |
| 2026-08-13 | 30.85 | 30.85 | 30.84 | 30.84 | +0.577% | 1,306 | -0.687% |
| 2026-08-12 | 30.66 | 30.66 | 30.66 | 30.66 | +0.224% | 6 | -0.113% |
| 2026-08-11 | 30.59 | 30.59 | 30.59 | 30.59 | -0.252% | 6 | +0.111% |
| 2026-08-10 | 30.67 | 30.67 | 30.67 | 30.67 | -0.059% | 9 | -0.141% |
| 2026-08-07 | 30.68 | 30.68 | 30.68 | 30.68 | +0.488% | 9 | -0.200% |
| 2026-08-06 | 30.54 | 30.54 | 30.54 | 30.54 | -0.263% | 9 | +0.287% |
| 2026-08-05 | 30.62 | 30.62 | 30.62 | 30.62 | -0.048% | 137 | +0.023% |
| 2026-08-04 | 30.63 | 30.63 | 30.63 | 30.63 | +1.466% | 10 | -0.024% |
| 2026-08-03 | 30.19 | 30.19 | 30.19 | 30.19 | +1.071% | 8 | +1.442% |
| 2026-07-31 | 29.87 | 29.87 | 29.87 | 29.87 | +0.714% | 11 | +2.528% |
| 2026-07-30 | 29.66 | 29.66 | 29.66 | 29.66 | +1.314% | 26 | +3.260% |
| 2026-07-29 | 29.27 | 29.27 | 29.27 | 29.27 | -1.255% | 11 | +4.616% |
| 2026-07-28 | 29.64 | 29.64 | 29.64 | 29.64 | +0.289% | 9 | +3.304% |
| 2026-07-27 | 29.56 | 29.56 | 29.56 | 29.56 | +0.059% | 49 | +3.602% |
| 2026-07-24 | 29.54 | 29.54 | 29.54 | 29.54 | +0.053% | 6 | +3.663% |
| 2026-07-23 | 29.53 | 29.53 | 29.53 | 29.53 | -1.086% | 6 | +3.718% |
| 2026-07-22 | 29.85 | 29.85 | 29.85 | 29.85 | -0.062% | 7 | +2.592% |
| 2026-07-21 | 29.87 | 29.87 | 29.87 | 29.87 | +0.700% | 6 | +2.528% |
| 2026-07-20 | 29.66 | 29.66 | 29.66 | 29.66 | -0.214% | 3 | +3.245% |
| 2026-07-17 | 29.72 | 29.72 | 29.72 | 29.72 | -0.692% | 42 | +3.025% |
| 2026-07-16 | 29.93 | 29.93 | 29.93 | 29.93 | -0.445% | 7 | +2.312% |
| 2026-07-15 | 30.07 | 30.07 | 30.07 | 30.07 | +0.254% | 7 | +1.857% |
| 2026-07-14 | 29.99 | 29.99 | 29.99 | 29.99 | +0.327% | 6 | +2.116% |
| 2026-07-13 | 29.89 | 29.89 | 29.89 | 29.89 | -0.585% | 15 | +2.449% |
| 2026-07-10 | 30.07 | 30.07 | 30.07 | 30.07 | +0.372% | 12 | +1.849% |
| 2026-07-09 | 29.96 | 29.96 | 29.96 | 29.96 | +0.569% | 33 | +2.229% |
| 2026-07-08 | 29.79 | 29.79 | 29.79 | 29.79 | -0.187% | 10 | +2.810% |
| 2026-07-07 | 29.83 | 29.84 | 29.79 | 29.84 | -0.364% | 1,111,243 | +2.618% |
| 2026-07-06 | 29.95 | 29.95 | 29.95 | 29.95 | +0.653% | 9 | +2.244% |
| 2026-07-02 | 29.76 | 29.76 | 29.76 | 29.76 | -0.087% | 6 | +2.912% |
| 2026-07-01 | 29.78 | 29.78 | 29.78 | 29.78 | -0.177% | 1 | +2.823% |
| 2026-06-30 | 29.77 | 29.84 | 29.77 | 29.84 | +0.707% | 397 | +2.641% |
| 2026-06-29 | 29.50 | 29.63 | 29.41 | 29.63 | +0.805% | 3,913 | +3.367% |
| 2026-06-26 | 29.39 | 29.39 | 29.39 | 29.39 | +0.086% | 2 | +4.199% |
| 2026-06-25 | 29.36 | 29.36 | 29.36 | 29.36 | -0.016% | 0 | +4.289% |
| 2026-06-24 | 29.37 | 29.37 | 29.37 | 29.37 | -0.219% | 2 | +4.273% |
| 2026-06-23 | 29.43 | 29.43 | 29.43 | 29.43 | -0.990% | 1 | +4.044% |
| 2026-06-22 | 29.73 | 29.73 | 29.73 | 29.73 | -0.360% | 10 | +3.014% |
| 2026-06-18 | 29.84 | 29.84 | 29.84 | 29.84 | +0.907% | 6 | +2.643% |
| 2026-06-17 | 29.57 | 29.57 | 29.57 | 29.57 | -1.021% | 1 | +3.574% |
| 2026-06-16 | 29.87 | 29.87 | 29.87 | 29.87 | -0.328% | 1 | +2.516% |
| 2026-06-15 | 29.97 | 29.97 | 29.97 | 29.97 | +1.280% | 2 | +2.180% |
| 2026-06-12 | 29.59 | 29.59 | 29.59 | 29.59 | +0.381% | 0 | +3.488% |
| 2026-06-11 | 29.48 | 29.48 | 29.48 | 29.48 | +1.236% | 12 | +3.882% |
| 2026-06-10 | 29.12 | 29.12 | 29.12 | 29.12 | -1.070% | 11 | +5.166% |
| 2026-06-09 | 29.43 | 29.43 | 29.43 | 29.43 | -0.251% | 1 | +4.041% |
| 2026-06-08 | 29.51 | 29.51 | 29.51 | 29.51 | +0.085% | 2 | +3.780% |
| 2026-06-05 | 29.67 | 29.78 | 29.48 | 29.48 | -1.952% | 981 | +3.868% |
| 2026-06-04 | 30.07 | 30.07 | 30.07 | 30.07 | +0.277% | 4 | +1.840% |
| 2026-06-03 | 29.99 | 29.99 | 29.99 | 29.99 | -0.510% | 4 | +2.122% |
| 2026-06-02 | 30.14 | 30.14 | 30.14 | 30.14 | +0.140% | 0 | +1.601% |
| 2026-06-01 | 30.10 | 30.10 | 30.10 | 30.10 | +0.172% | 0 | +1.744% |
| 2026-05-29 | 30.05 | 30.05 | 30.05 | 30.05 | +0.203% | 1 | +1.918% |
| 2026-05-28 | 29.86 | 29.99 | 29.86 | 29.99 | +0.440% | 370 | +2.125% |
| 2026-05-27 | 29.86 | 29.86 | 29.86 | 29.86 | -0.014% | 6 | +2.574% |
| 2026-05-26 | 29.86 | 29.86 | 29.86 | 29.86 | +0.506% | 2 | +2.560% |
| 2026-05-22 | 29.71 | 29.71 | 29.71 | 29.71 | +0.321% | 0 | +3.079% |
| 2026-05-21 | 29.61 | 29.61 | 29.61 | 29.61 | +0.177% | 5 | +3.410% |
| 2026-05-20 | 29.56 | 29.56 | 29.56 | 29.56 | +0.858% | 1 | +3.594% |
| 2026-05-19 | 29.31 | 29.31 | 29.31 | 29.31 | -0.537% | 0 | +4.482% |
| 2026-05-18 | 29.47 | 29.47 | 29.47 | 29.47 | -0.083% | 0 | +3.921% |
| 2026-05-15 | 29.65 | 29.66 | 29.49 | 29.49 | -0.944% | 1,171 | +3.834% |
| 2026-05-14 | 29.77 | 29.77 | 29.77 | 29.77 | +0.585% | 15 | +2.854% |
| 2026-05-13 | 29.60 | 29.60 | 29.60 | 29.60 | +0.435% | 90 | +3.456% |
| 2026-05-12 | 29.47 | 29.47 | 29.47 | 29.47 | -0.077% | 0 | +3.906% |
| 2026-05-11 | 29.50 | 29.50 | 29.50 | 29.50 | +0.162% | 0 | +3.826% |
| 2026-05-08 | 29.52 | 29.52 | 29.45 | 29.45 | +0.665% | 402 | +3.994% |
| 2026-05-07 | 29.25 | 29.25 | 29.25 | 29.25 | -0.339% | 5 | +4.685% |
| 2026-05-06 | 29.35 | 29.35 | 29.35 | 29.35 | +1.174% | 2 | +4.331% |
| 2026-05-05 | 29.01 | 29.01 | 29.01 | 29.01 | +0.637% | 13 | +5.556% |
| 2026-05-04 | 28.83 | 28.83 | 28.83 | 28.83 | -0.427% | 0 | +6.228% |
| 2026-05-01 | 28.95 | 28.95 | 28.95 | 28.95 | +0.257% | 0 | +5.774% |
| 2026-04-30 | 28.88 | 28.88 | 28.88 | 28.88 | +0.898% | 5 | +6.046% |
| 2026-04-29 | 28.62 | 28.62 | 28.62 | 28.62 | -0.077% | 2 | +6.998% |
| 2026-04-28 | 28.64 | 28.64 | 28.64 | 28.64 | -0.382% | 0 | +6.916% |
| 2026-04-27 | 28.75 | 28.75 | 28.75 | 28.75 | +0.114% | 1 | +6.508% |
| 2026-04-24 | 28.72 | 28.72 | 28.72 | 28.72 | +0.635% | 5 | +6.629% |
| 2026-04-23 | 28.54 | 28.54 | 28.54 | 28.54 | -0.305% | 9 | +7.307% |
| 2026-04-22 | 28.63 | 28.63 | 28.63 | 28.63 | +0.784% | 1 | +6.979% |
| 2026-04-21 | 28.40 | 28.40 | 28.40 | 28.40 | -0.437% | 0 | +7.819% |
| 2026-04-20 | 28.53 | 28.53 | 28.53 | 28.53 | -0.221% | 0 | +7.347% |
| 2026-04-17 | 28.59 | 28.59 | 28.59 | 28.59 | +0.929% | 1 | +7.110% |
| 2026-04-16 | 28.33 | 28.33 | 28.33 | 28.33 | +0.172% | 5 | +8.105% |
| 2026-04-15 | 28.28 | 28.28 | 28.28 | 28.28 | +0.678% | 1 | +8.291% |
| 2026-04-14 | 28.09 | 28.09 | 28.09 | 28.09 | +0.888% | 1 | +9.025% |
| 2026-04-13 | 27.84 | 27.84 | 27.84 | 27.84 | +0.788% | 10 | +9.993% |
| 2026-04-10 | 27.62 | 27.62 | 27.62 | 27.62 | -0.116% | 1 | +10.859% |
| 2026-04-09 | 27.66 | 27.66 | 27.66 | 27.66 | +0.536% | 15 | +10.730% |
| 2026-04-08 | 27.51 | 27.51 | 27.51 | 27.51 | +1.922% | 1 | +11.324% |
| 2026-04-07 | 26.99 | 26.99 | 26.99 | 26.99 | +0.047% | 4 | +13.464% |
| 2026-04-06 | 26.98 | 26.98 | 26.98 | 26.98 | +0.293% | 0 | +13.517% |
| 2026-04-02 | 26.90 | 26.90 | 26.90 | 26.90 | +0.028% | 7 | +13.850% |
| 2026-04-01 | 26.93 | 26.93 | 26.89 | 26.89 | +0.661% | 228 | +13.882% |
| 2026-03-31 | 26.70 | 26.71 | 26.70 | 26.71 | +2.122% | 252 | +14.635% |
| 2026-03-30 | 26.16 | 26.16 | 26.16 | 26.16 | -0.281% | 2 | +17.068% |
| 2026-03-27 | 26.23 | 26.23 | 26.23 | 26.23 | -1.239% | 2 | +16.740% |
| 2026-03-26 | 26.56 | 26.56 | 26.56 | 26.56 | -1.192% | 23 | +15.293% |
| 2026-03-25 | 26.88 | 26.88 | 26.88 | 26.88 | +0.307% | 2 | +13.919% |
| 2026-03-24 | 26.90 | 26.90 | 26.80 | 26.80 | -0.360% | 1,576 | +14.269% |
| 2026-03-23 | 27.00 | 27.09 | 26.90 | 26.90 | +0.923% | 1,946 | +13.858% |
| 2026-03-20 | 26.65 | 26.65 | 26.65 | 26.65 | -1.164% | 0 | +14.908% |
| 2026-03-19 | 26.96 | 26.96 | 26.96 | 26.96 | -0.222% | 0 | +13.571% |
| 2026-03-18 | 27.02 | 27.02 | 27.02 | 27.02 | -1.018% | 2 | +13.319% |
| 2026-03-17 | 27.37 | 27.37 | 27.30 | 27.30 | +0.200% | 1,829 | +12.165% |
| 2026-03-16 | 27.25 | 27.25 | 27.25 | 27.25 | +0.792% | 0 | +12.389% |
| 2026-03-13 | 27.03 | 27.03 | 27.03 | 27.03 | -0.468% | 27 | +13.279% |
| 2026-03-12 | 27.16 | 27.16 | 27.16 | 27.16 | -1.159% | 25 | +12.748% |
| 2026-03-11 | 27.48 | 27.48 | 27.48 | 27.48 | -0.028% | 3 | +11.442% |
| 2026-03-10 | 27.49 | 27.49 | 27.49 | 27.49 | -0.163% | 0 | +11.411% |
| 2026-03-09 | 27.53 | 27.53 | 27.53 | 27.53 | +0.607% | 9 | +11.229% |
| 2026-03-06 | 27.37 | 27.37 | 27.37 | 27.37 | -0.985% | 5 | +11.903% |
| 2026-03-05 | 27.64 | 27.64 | 27.64 | 27.64 | -0.490% | 9 | +10.801% |
| 2026-03-04 | 27.77 | 27.77 | 27.77 | 27.77 | +0.647% | 2 | +10.258% |
| 2026-03-03 | 27.60 | 27.60 | 27.60 | 27.60 | -0.773% | 35 | +10.972% |
| 2026-03-02 | 27.81 | 27.81 | 27.81 | 27.81 | +0.129% | 70 | +10.113% |
| 2026-02-27 | 27.78 | 27.78 | 27.78 | 27.78 | -0.350% | 0 | +10.256% |
| 2026-02-26 | 27.87 | 27.87 | 27.87 | 27.87 | -0.470% | 0 | +9.869% |
| 2026-02-25 | 28.00 | 28.00 | 28.00 | 28.00 | +0.638% | 92 | +9.354% |
| 2026-02-24 | 27.83 | 27.83 | 27.83 | 27.83 | +0.690% | 2 | +10.051% |
| 2026-02-23 | 27.64 | 27.64 | 27.64 | 27.64 | -0.843% | 0 | +10.810% |
| 2026-02-20 | 27.76 | 27.87 | 27.76 | 27.87 | +0.569% | 110 | +9.876% |
| 2026-02-19 | 27.71 | 27.71 | 27.71 | 27.71 | -0.322% | 6 | +10.502% |
| 2026-02-18 | 27.80 | 27.80 | 27.80 | 27.80 | +0.509% | 75 | +10.146% |
| 2026-02-17 | 27.50 | 27.66 | 27.50 | 27.66 | +0.113% | 305 | +10.707% |
| 2026-02-13 | 27.63 | 27.63 | 27.63 | 27.63 | +0.000% | 13 | +10.832% |
| 2026-02-12 | 27.63 | 27.63 | 27.63 | 27.63 | -1.219% | 11 | +10.832% |
| 2026-02-11 | 27.97 | 27.97 | 27.97 | 27.97 | +0.037% | 20 | +9.481% |
| 2026-02-10 | 27.96 | 27.96 | 27.96 | 27.96 | -0.270% | 25 | +9.521% |
| 2026-02-09 | 28.04 | 28.04 | 28.04 | 28.04 | +0.332% | 8 | +9.226% |
| 2026-02-06 | 27.94 | 27.94 | 27.94 | 27.94 | +1.571% | 4 | +9.588% |
| 2026-02-05 | 27.51 | 27.51 | 27.51 | 27.51 | -0.938% | 10 | +11.310% |
| 2026-02-04 | 27.77 | 27.77 | 27.77 | 27.77 | -0.379% | 23 | +10.266% |
| 2026-02-03 | 27.88 | 27.88 | 27.88 | 27.88 | -0.659% | 4 | +9.848% |
| 2026-02-02 | 28.06 | 28.06 | 28.06 | 28.06 | +0.439% | 9 | +9.125% |
| 2026-01-30 | 27.94 | 27.94 | 27.94 | 27.94 | -0.294% | 7 | +9.604% |
| 2026-01-29 | 27.86 | 28.02 | 27.86 | 28.02 | -0.170% | 1,031 | +9.282% |
| 2026-01-28 | 28.07 | 28.07 | 28.07 | 28.07 | +0.030% | 4 | +9.096% |
| 2026-01-27 | 28.11 | 28.11 | 28.06 | 28.06 | +0.322% | 107 | +9.129% |
| 2026-01-26 | 27.97 | 27.97 | 27.97 | 27.97 | +0.395% | 6 | +9.481% |
| 2026-01-23 | 27.86 | 27.86 | 27.86 | 27.86 | +0.044% | 6 | +9.914% |
| 2026-01-22 | 27.86 | 27.86 | 27.85 | 27.85 | +0.413% | 907 | +9.962% |
| 2026-01-21 | 27.73 | 27.73 | 27.73 | 27.73 | +0.897% | 5 | +10.416% |
| 2026-01-20 | 27.49 | 27.49 | 27.49 | 27.49 | -1.623% | 43 | +11.407% |
| 2026-01-16 | 27.94 | 27.94 | 27.94 | 27.94 | +0.018% | 16 | +9.599% |
| 2026-01-15 | 27.94 | 27.94 | 27.94 | 27.94 | +0.191% | 10 | +9.619% |
| 2026-01-14 | 27.77 | 27.88 | 27.77 | 27.88 | -0.380% | 604 | +9.828% |
| 2026-01-13 | 27.99 | 27.99 | 27.99 | 27.99 | -0.194% | 9 | +9.410% |
| 2026-01-12 | 28.04 | 28.04 | 28.04 | 28.04 | +0.109% | 8 | +9.198% |
| 2026-01-09 | 28.01 | 28.01 | 28.01 | 28.01 | +0.516% | 76 | +9.316% |
| 2026-01-08 | 27.87 | 27.87 | 27.87 | 27.87 | +0.019% | 9 | +9.881% |
| 2026-01-07 | 27.86 | 27.86 | 27.86 | 27.86 | -0.274% | 9 | +9.902% |
| 2026-01-06 | 27.84 | 27.94 | 27.84 | 27.94 | +0.515% | 103 | +9.601% |
| 2026-01-05 | 27.80 | 27.80 | 27.80 | 27.80 | +0.535% | 16 | +10.165% |
| 2026-01-02 | 27.65 | 27.65 | 27.65 | 27.65 | -0.217% | 179 | +10.754% |
| 2025-12-31 | 27.83 | 27.93 | 27.71 | 27.71 | -1.272% | 155,078 | +10.514% |
| 2025-12-30 | 27.84 | 28.07 | 27.84 | 28.07 | -1.165% | 8,010 | +9.108% |
| 2025-12-29 | 28.40 | 28.40 | 28.40 | 28.40 | -0.271% | 2 | +7.838% |
| 2025-12-26 | 28.48 | 28.48 | 28.48 | 28.48 | -0.004% | 9 | +7.546% |
| 2025-12-24 | 28.48 | 28.48 | 28.48 | 28.48 | +0.258% | 4 | +7.542% |
| 2025-12-23 | 28.40 | 28.40 | 28.40 | 28.40 | +0.335% | 4 | +7.820% |
| 2025-12-22 | 28.31 | 28.31 | 28.31 | 28.31 | +0.577% | 0 | +8.181% |
| 2025-12-19 | 28.15 | 28.15 | 28.15 | 28.15 | +0.529% | 5 | +8.805% |
| 2025-12-18 | 28.00 | 28.00 | 28.00 | 28.00 | +0.617% | 25 | +9.380% |
| 2025-12-17 | 27.83 | 27.83 | 27.83 | 27.83 | -0.924% | 2 | +10.055% |
| 2025-12-16 | 28.09 | 28.09 | 28.09 | 28.09 | -0.120% | 1 | +9.038% |
| 2025-12-15 | 28.12 | 28.12 | 28.12 | 28.12 | -0.055% | 11 | +8.907% |
| 2025-12-12 | 28.13 | 28.13 | 28.13 | 28.13 | -0.771% | 13 | +8.847% |
| 2025-12-11 | 28.35 | 28.35 | 28.35 | 28.35 | +0.103% | 9 | +8.008% |
| 2025-12-10 | 28.32 | 28.32 | 28.32 | 28.32 | +0.541% | 7 | +8.119% |
| 2025-12-09 | 28.17 | 28.17 | 28.17 | 28.17 | +0.006% | 2 | +8.703% |
| 2025-12-08 | 28.17 | 28.17 | 28.17 | 28.17 | -0.294% | 7 | +8.710% |
| 2025-12-05 | 28.25 | 28.25 | 28.25 | 28.25 | +0.169% | 7 | +8.391% |
| 2025-12-04 | 28.21 | 28.21 | 28.21 | 28.21 | +0.014% | 7 | +8.574% |
| 2025-12-03 | 28.20 | 28.20 | 28.20 | 28.20 | +0.234% | 10 | +8.589% |
| 2025-12-02 | 28.14 | 28.14 | 28.14 | 28.14 | +0.233% | 2 | +8.843% |
| 2025-12-01 | 28.07 | 28.07 | 28.07 | 28.07 | -0.388% | 2 | +9.097% |
| 2025-11-28 | 28.18 | 28.18 | 28.18 | 28.18 | +0.325% | 6 | +8.674% |
| 2025-11-26 | 28.09 | 28.09 | 28.09 | 28.09 | +0.525% | 7 | +9.027% |
| 2025-11-25 | 27.94 | 27.94 | 27.94 | 27.94 | +0.686% | 7 | +9.599% |
| 2025-11-24 | 27.55 | 27.75 | 27.55 | 27.75 | +1.225% | 103 | +10.351% |
| 2025-11-21 | 27.42 | 27.42 | 27.42 | 27.42 | +0.661% | 5 | +11.703% |
| 2025-11-20 | 27.24 | 27.24 | 27.24 | 27.24 | -1.124% | 24 | +12.442% |
| 2025-11-19 | 27.54 | 27.54 | 27.54 | 27.54 | +0.209% | 72 | +11.177% |
| 2025-11-18 | 27.49 | 27.49 | 27.49 | 27.49 | -0.467% | 0 | +11.410% |
| 2025-11-17 | 27.62 | 27.62 | 27.62 | 27.62 | -0.686% | 49 | +10.890% |
| 2025-11-14 | 27.81 | 27.81 | 27.81 | 27.81 | -0.002% | 5 | +10.129% |
| 2025-11-13 | 27.81 | 27.81 | 27.81 | 27.81 | -1.265% | 2 | +10.127% |
| 2025-11-12 | 28.08 | 28.16 | 28.08 | 28.16 | +1.460% | 268 | +8.734% |
| 2025-11-06 | 27.76 | 27.76 | 27.76 | 27.76 | -0.853% | 1 | +10.321% |
| 2025-11-05 | 28.00 | 28.00 | 28.00 | 28.00 | +0.316% | 15 | +9.381% |
| 2025-11-04 | 27.91 | 27.91 | 27.91 | 27.91 | -0.869% | 2 | +9.726% |
| 2025-11-03 | 28.15 | 28.15 | 28.15 | 28.15 | +0.058% | 17 | +8.772% |
| 2025-10-31 | 28.14 | 28.14 | 28.14 | 28.14 | +0.248% | 4 | +8.836% |
| 2025-10-30 | 28.07 | 28.07 | 28.07 | 28.07 | -0.572% | 1 | +9.105% |
| 2025-10-27 | 28.12 | 28.23 | 28.12 | 28.23 | +1.984% | 226 | +8.481% |
| 2025-10-22 | 27.68 | 27.68 | 27.68 | 27.68 | -0.462% | 3 | +10.633% |
| 2025-10-21 | 27.81 | 27.81 | 27.81 | 27.81 | +0.047% | 2 | +10.122% |
| 2025-10-20 | 27.80 | 27.80 | 27.80 | 27.80 | +0.793% | 3 | +10.173% |
| 2025-10-17 | 27.58 | 27.58 | 27.58 | 27.58 | +0.435% | 4 | +11.047% |
| 2025-10-16 | 27.46 | 27.46 | 27.46 | 27.46 | -0.436% | 1 | +11.530% |
| 2025-10-15 | 27.58 | 27.58 | 27.58 | 27.58 | +0.265% | 4 | +11.044% |
| 2025-10-14 | 27.51 | 27.51 | 27.51 | 27.51 | -0.109% | 15 | +11.338% |
| 2025-10-13 | 27.54 | 27.54 | 27.54 | 27.54 | +1.141% | 5 | +11.217% |
| 2025-10-10 | 27.22 | 27.22 | 27.22 | 27.22 | -1.954% | 2 | +12.486% |
| 2025-10-09 | 27.77 | 27.77 | 27.77 | 27.77 | -0.242% | 0 | +10.288% |
| 2025-10-08 | 27.83 | 27.83 | 27.83 | 27.83 | +0.440% | 0 | +10.021% |
| 2025-10-07 | 27.71 | 27.71 | 27.71 | 27.71 | -0.305% | 0 | +10.505% |
| 2025-10-06 | 27.80 | 27.80 | 27.80 | 27.80 | +0.258% | 4 | +10.167% |
| 2025-10-03 | 27.73 | 27.73 | 27.73 | 27.73 | +0.066% | 3 | +10.451% |
| 2025-10-02 | 27.71 | 27.71 | 27.71 | 27.71 | +0.087% | 4 | +10.523% |
| 2025-10-01 | 27.68 | 27.68 | 27.68 | 27.68 | +0.225% | 3 | +10.619% |
| 2025-09-30 | 27.50 | 27.62 | 27.50 | 27.62 | +0.319% | 100 | +10.868% |
| 2025-09-29 | 27.53 | 27.53 | 27.53 | 27.53 | +0.182% | 20 | +11.222% |
| 2025-09-26 | 27.48 | 27.48 | 27.48 | 27.48 | +0.459% | 40 | +11.424% |
| 2025-09-25 | 27.36 | 27.36 | 27.36 | 27.36 | -0.366% | 11 | +11.935% |
| 2025-09-24 | 27.46 | 27.46 | 27.46 | 27.46 | -0.225% | 16 | +11.526% |
| 2025-09-23 | 27.54 | 27.54 | 27.52 | 27.52 | -0.435% | 102 | +11.275% |
| 2025-09-22 | 27.64 | 27.64 | 27.64 | 27.64 | +0.339% | 8 | +10.791% |
| 2025-09-19 | 27.55 | 27.55 | 27.55 | 27.55 | +0.373% | 0 | +11.167% |
| 2025-09-18 | 27.45 | 27.45 | 27.45 | 27.45 | +0.416% | 0 | +11.582% |
| 2025-09-17 | 27.33 | 27.33 | 27.33 | 27.33 | -0.130% | 0 | +12.046% |
| 2025-09-16 | 27.37 | 27.37 | 27.37 | 27.37 | -0.045% | 0 | +11.900% |
| 2025-09-15 | 27.38 | 27.38 | 27.38 | 27.38 | +0.320% | 2 | +11.849% |
| 2025-09-12 | 27.29 | 27.29 | 27.29 | 27.29 | -0.025% | 1 | +12.208% |
| 2025-09-11 | 27.30 | 27.30 | 27.30 | 27.30 | +0.633% | 0 | +12.179% |
| 2025-09-10 | 27.13 | 27.13 | 27.13 | 27.13 | +0.222% | 0 | +12.889% |
| 2025-09-09 | 27.07 | 27.07 | 27.07 | 27.07 | +0.226% | 0 | +13.140% |
| 2025-09-08 | 27.01 | 27.01 | 27.01 | 27.01 | +0.212% | 307 | +13.396% |
| 2025-09-05 | 26.95 | 26.95 | 26.95 | 26.95 | -0.242% | 90 | +13.636% |
| 2025-09-04 | 27.01 | 27.01 | 27.01 | 27.01 | +0.671% | 5 | +13.361% |
| 2025-09-03 | 26.83 | 26.83 | 26.83 | 26.83 | +0.349% | 0 | +14.121% |
| 2025-09-02 | 26.60 | 26.74 | 26.60 | 26.74 | -0.472% | 395 | +14.520% |
| 2025-08-29 | 26.87 | 26.87 | 26.87 | 26.87 | -0.517% | 0 | +13.979% |
| 2025-08-28 | 27.01 | 27.01 | 27.01 | 27.01 | +0.222% | 0 | +13.390% |
| 2025-08-27 | 26.95 | 26.95 | 26.95 | 26.95 | +0.212% | 0 | +13.642% |
| 2025-08-26 | 26.89 | 26.89 | 26.89 | 26.89 | +0.274% | 0 | +13.882% |
| 2025-08-25 | 26.82 | 26.82 | 26.82 | 26.82 | -0.236% | 4 | +14.194% |
| 2025-08-22 | 26.88 | 26.88 | 26.88 | 26.88 | +1.121% | 0 | +13.924% |
| 2025-08-21 | 26.58 | 26.58 | 26.58 | 26.58 | -0.313% | 0 | +15.201% |
| 2025-08-20 | 26.67 | 26.67 | 26.67 | 26.67 | -0.138% | 6 | +14.841% |
| 2025-08-19 | 26.78 | 26.78 | 26.70 | 26.70 | -0.470% | 150 | +14.683% |
| 2025-08-18 | 26.83 | 26.83 | 26.83 | 26.83 | +0.023% | 0 | +14.144% |
| 2025-08-15 | 26.82 | 26.82 | 26.82 | 26.82 | -0.236% | 0 | +14.171% |
| 2025-08-14 | 26.84 | 26.89 | 26.84 | 26.89 | +0.060% | 120 | +13.902% |
| 2025-08-13 | 26.83 | 26.87 | 26.79 | 26.87 | +0.264% | 1,003 | +13.970% |
| 2025-08-12 | 26.64 | 26.80 | 26.64 | 26.80 | +0.792% | 105 | +14.271% |
| 2025-08-11 | 26.56 | 26.59 | 26.56 | 26.59 | -0.158% | 124 | +15.176% |
| 2025-08-08 | 26.63 | 26.63 | 26.63 | 26.63 | +0.665% | 7 | +14.994% |
| 2025-08-07 | 26.45 | 26.45 | 26.45 | 26.45 | -0.111% | 173 | +15.759% |
| 2025-08-06 | 26.40 | 26.48 | 26.40 | 26.48 | +0.531% | 420 | +15.630% |
| 2025-08-05 | 26.39 | 26.39 | 26.34 | 26.34 | -0.342% | 107 | +16.244% |
| 2025-08-04 | 26.43 | 26.43 | 26.43 | 26.43 | +1.070% | 25 | +15.846% |
| 2025-08-01 | 26.19 | 26.19 | 26.16 | 26.16 | -1.158% | 110 | +17.085% |
| 2025-07-31 | 26.72 | 26.72 | 26.46 | 26.46 | -0.243% | 577 | +15.730% |
| 2025-07-30 | 26.53 | 26.53 | 26.53 | 26.53 | -0.081% | 24 | +15.449% |
| 2025-07-29 | 26.57 | 26.59 | 26.55 | 26.55 | -0.273% | 375 | +15.355% |
| 2025-07-28 | 26.62 | 26.62 | 26.62 | 26.62 | +0.035% | 1,031 | +15.039% |
| 2025-07-25 | 26.61 | 26.61 | 26.61 | 26.61 | +0.205% | 56 | +15.079% |
| 2025-07-24 | 26.59 | 26.59 | 26.56 | 26.56 | +0.194% | 274 | +15.315% |
| 2025-07-23 | 26.40 | 26.50 | 26.40 | 26.50 | +0.525% | 1,224 | +15.539% |
| 2025-07-22 | 26.43 | 26.43 | 26.28 | 26.37 | +0.077% | 2,757 | +16.146% |
| 2025-07-21 | 26.35 | 26.35 | 26.35 | 26.35 | +0.133% | 137 | +16.236% |
| 2025-07-18 | 26.31 | 26.31 | 26.31 | 26.31 | -0.031% | 0 | +16.391% |
| 2025-07-17 | 26.32 | 26.32 | 26.32 | 26.32 | +0.427% | 0 | +16.355% |
| 2025-07-16 | 26.21 | 26.21 | 26.21 | 26.21 | +0.195% | 0 | +16.852% |
| 2025-07-15 | 26.16 | 26.16 | 26.16 | 26.16 | -0.245% | 0 | +17.080% |
| 2025-07-14 | 26.22 | 26.22 | 26.22 | 26.22 | +0.116% | 0 | +16.793% |
| 2025-07-11 | 26.19 | 26.19 | 26.19 | 26.19 | -0.234% | 0 | +16.929% |
| 2025-07-10 | 26.15 | 26.25 | 26.15 | 26.25 | +0.204% | 150 | +16.655% |
| 2025-07-09 | 26.20 | 26.20 | 26.20 | 26.20 | +0.452% | 0 | +16.893% |
| 2025-07-08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.029% | 0 | +17.421% |
| 2025-07-07 | 26.09 | 26.09 | 26.09 | 26.09 | -0.587% | 150 | +17.387% |
| 2025-07-03 | 26.24 | 26.24 | 26.24 | 26.24 | +0.621% | 3 | +16.698% |
| 2025-07-02 | 26.08 | 26.08 | 26.08 | 26.08 | +0.327% | 0 | +17.423% |
| 2025-07-01 | 26.00 | 26.00 | 26.00 | 26.00 | -0.103% | 1 | +17.806% |
| 2025-06-30 | 26.02 | 26.02 | 26.02 | 26.02 | +0.429% | 7 | +17.685% |
| 2025-06-27 | 25.91 | 25.91 | 25.91 | 25.91 | +0.363% | 0 | +18.190% |
| 2025-06-26 | 25.82 | 25.82 | 25.82 | 25.82 | +0.633% | 0 | +18.619% |
| 2025-06-25 | 25.65 | 25.65 | 25.65 | 25.65 | -0.023% | 0 | +19.369% |
| 2025-06-24 | 25.66 | 25.66 | 25.66 | 25.66 | +0.836% | 0 | +19.341% |
| 2025-06-23 | 25.45 | 25.45 | 25.45 | 25.45 | +0.730% | 0 | +20.339% |
| 2025-06-20 | 25.27 | 25.36 | 25.26 | 25.26 | -0.153% | 300 | +21.218% |
| 2025-06-18 | 25.30 | 25.30 | 25.30 | 25.30 | -0.028% | 0 | +21.032% |
| 2025-06-17 | 25.31 | 25.31 | 25.31 | 25.31 | -0.549% | 0 | +20.998% |
| 2025-06-16 | 25.45 | 25.45 | 25.45 | 25.45 | +0.717% | 0 | +20.334% |
| 2025-06-13 | 25.27 | 25.27 | 25.27 | 25.27 | -0.830% | 0 | +21.197% |
| 2025-06-12 | 25.48 | 25.48 | 25.48 | 25.48 | +0.251% | 0 | +20.190% |
| 2025-06-11 | 25.55 | 25.55 | 25.42 | 25.42 | -0.182% | 778 | +20.492% |
| 2025-06-10 | 25.46 | 25.46 | 25.46 | 25.46 | +0.364% | 0 | +20.273% |
| 2025-06-09 | 25.37 | 25.37 | 25.37 | 25.37 | +0.070% | 0 | +20.711% |
| 2025-06-06 | 25.35 | 25.35 | 25.35 | 25.35 | +0.806% | 0 | +20.795% |
| 2025-06-05 | 25.15 | 25.15 | 25.15 | 25.15 | -0.424% | 2 | +21.770% |
| 2025-06-04 | 25.26 | 25.26 | 25.26 | 25.26 | +0.006% | 0 | +21.253% |
| 2025-06-03 | 25.25 | 25.25 | 25.25 | 25.25 | +0.568% | 0 | +21.259% |
| 2025-06-02 | 25.11 | 25.11 | 25.11 | 25.11 | +0.136% | 0 | +21.948% |
| 2025-05-30 | 25.08 | 25.08 | 25.08 | 25.08 | +0.111% | 0 | +22.113% |
| 2025-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.257% | 0 | +22.249% |
| 2025-05-28 | 24.99 | 24.99 | 24.99 | 24.99 | -0.361% | 0 | +22.563% |
| 2025-05-27 | 25.08 | 25.08 | 25.08 | 25.08 | +1.437% | 2 | +22.120% |
| 2025-05-23 | 24.72 | 24.72 | 24.72 | 24.72 | -0.477% | 1 | +23.875% |
| 2025-05-22 | 24.84 | 24.84 | 24.84 | 24.84 | -0.051% | 0 | +23.285% |
| 2025-05-21 | 24.85 | 24.85 | 24.85 | 24.85 | -1.098% | 0 | +23.222% |
| 2025-05-20 | 25.13 | 25.13 | 25.13 | 25.13 | -0.273% | 3 | +21.869% |
| 2025-05-19 | 25.20 | 25.20 | 25.20 | 25.20 | +0.085% | 0 | +21.537% |
| 2025-05-16 | 25.18 | 25.18 | 25.18 | 25.18 | +0.551% | 0 | +21.640% |
| 2025-05-15 | 25.04 | 25.04 | 25.04 | 25.04 | +0.260% | 0 | +22.310% |
| 2025-05-14 | 24.97 | 24.97 | 24.97 | 24.97 | +0.024% | 0 | +22.628% |
| 2025-05-13 | 24.97 | 24.97 | 24.97 | 24.97 | +0.630% | 0 | +22.658% |
| 2025-05-12 | 24.68 | 24.81 | 24.68 | 24.81 | +2.286% | 898,500 | +23.431% |
| 2025-05-09 | 24.26 | 24.26 | 24.26 | 24.26 | -0.055% | 0 | +26.253% |
| 2025-05-08 | 24.27 | 24.27 | 24.27 | 24.27 | +0.436% | 0 | +26.183% |
| 2025-05-07 | 24.16 | 24.16 | 24.16 | 24.16 | +0.217% | 0 | +26.733% |
| 2025-05-06 | 24.11 | 24.11 | 24.11 | 24.11 | -0.465% | 2 | +27.008% |
| 2025-05-05 | 24.25 | 24.25 | 24.22 | 24.22 | -0.429% | 898,500 | +26.418% |
| 2025-05-02 | 24.33 | 24.33 | 24.33 | 24.33 | +1.050% | 0 | +25.876% |
| 2025-05-01 | 24.08 | 24.08 | 24.08 | 24.08 | +0.389% | 0 | +27.197% |
| 2025-04-30 | 23.98 | 23.98 | 23.98 | 23.98 | +0.121% | 0 | +27.692% |
| 2025-04-29 | 23.95 | 23.95 | 23.95 | 23.95 | +0.377% | 0 | +27.846% |
| 2025-04-28 | 23.65 | 23.86 | 23.65 | 23.86 | +0.164% | 898,501 | +28.328% |
| 2025-04-25 | 23.82 | 23.82 | 23.82 | 23.82 | +0.502% | 3 | +28.538% |
| 2025-04-24 | 23.71 | 23.71 | 23.71 | 23.71 | +1.248% | 1 | +29.182% |
| 2025-04-23 | 23.41 | 23.41 | 23.41 | 23.41 | +1.132% | 0 | +30.794% |
| 2025-04-22 | 23.14 | 23.15 | 23.14 | 23.15 | +1.582% | 110 | +32.275% |
| 2025-04-21 | 22.66 | 22.79 | 22.66 | 22.79 | -1.437% | 898,500 | +34.367% |
| 2025-04-17 | 23.18 | 23.19 | 23.12 | 23.12 | +0.318% | 2,163 | +32.436% |
| 2025-04-16 | 23.04 | 23.05 | 23.04 | 23.05 | -1.645% | 900 | +32.858% |
| 2025-04-15 | 23.44 | 23.44 | 23.44 | 23.44 | -0.119% | 0 | +30.673% |
| 2025-04-14 | 23.41 | 23.46 | 23.41 | 23.46 | +0.474% | 898,500 | +30.517% |
| 2025-04-11 | 23.35 | 23.35 | 23.35 | 23.35 | +1.003% | 0 | +31.136% |
| 2025-04-10 | 23.12 | 23.12 | 23.12 | 23.12 | -1.637% | 0 | +32.451% |
| 2025-04-09 | 23.15 | 23.51 | 23.15 | 23.51 | +3.972% | 1,773 | +30.283% |
| 2025-04-08 | 22.61 | 22.61 | 22.61 | 22.61 | -0.733% | 21 | +35.458% |
| 2025-04-07 | 22.50 | 22.77 | 22.50 | 22.77 | -0.161% | 4,495,620 | +34.464% |
| 2025-04-04 | 22.81 | 22.81 | 22.81 | 22.81 | -2.643% | 1 | +34.247% |
| 2025-04-03 | 23.43 | 23.43 | 23.43 | 23.43 | 0.000% | 2 | +30.700% |