UPSD
Aptus Large Cap Upside ETF
stockBATSETF
At CloseOct 1, 2026 10:17:20 AM EDT
29.75USD-0.368%(-0.11)18,837
28.24Bid32.26Ask4.02SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
30.20USD+1.520%(+0.45)
UPSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.27 | 30.28 | 30.14 | 30.20 | +0.674% | 18,838 | 0.000% |
| 2026-10-01 | 29.75 | 30.03 | 29.75 | 30.00 | +0.465% | 17,926 | +0.674% |
| 2026-09-30 | 30.05 | 30.20 | 29.86 | 29.86 | -0.166% | 5,082 | +1.143% |
| 2026-09-29 | 29.89 | 29.95 | 29.87 | 29.91 | -0.331% | 4,033 | +0.975% |
| 2026-09-28 | 30.15 | 30.15 | 29.94 | 30.01 | -0.826% | 10,426 | +0.641% |
| 2026-09-25 | 30.05 | 30.32 | 30.05 | 30.26 | +0.452% | 20,648 | -0.191% |
| 2026-09-24 | 30.09 | 30.19 | 30.02 | 30.12 | +0.013% | 8,004 | +0.261% |
| 2026-09-23 | 30.26 | 30.28 | 30.10 | 30.12 | -0.921% | 15,129 | +0.273% |
| 2026-09-22 | 30.42 | 30.52 | 30.35 | 30.40 | -0.295% | 34,167 | -0.650% |
| 2026-09-21 | 30.29 | 30.54 | 30.29 | 30.49 | +1.693% | 22,128 | -0.944% |
| 2026-09-18 | 29.88 | 30.02 | 29.84 | 29.98 | -0.291% | 5,055 | +0.733% |
| 2026-09-17 | 29.94 | 30.07 | 29.94 | 30.07 | +1.512% | 43,805 | +0.440% |
| 2026-09-16 | 29.91 | 29.99 | 29.41 | 29.62 | -0.543% | 6,898 | +1.959% |
| 2026-09-15 | 29.88 | 29.88 | 29.75 | 29.78 | -0.787% | 7,690 | +1.405% |
| 2026-09-14 | 29.97 | 30.09 | 29.93 | 30.02 | -0.029% | 6,855 | +0.608% |
| 2026-09-11 | 30.08 | 30.12 | 30.02 | 30.03 | +1.260% | 15,086 | +0.578% |
| 2026-09-10 | 29.69 | 29.76 | 29.64 | 29.66 | -0.886% | 14,469 | +1.846% |
| 2026-09-09 | 30.01 | 30.04 | 29.90 | 29.92 | -0.532% | 11,586 | +0.944% |
| 2026-09-08 | 30.21 | 30.21 | 30.08 | 30.08 | -1.261% | 9,479 | +0.407% |
| 2026-09-04 | 30.59 | 30.61 | 30.42 | 30.46 | -0.817% | 10,534 | -0.859% |
| 2026-09-03 | 30.47 | 32.34 | 30.46 | 30.72 | +1.438% | 11,014 | -1.670% |
| 2026-09-02 | 30.23 | 30.31 | 30.23 | 30.28 | +0.721% | 6,535 | -0.256% |
| 2026-09-01 | 30.16 | 30.26 | 30.03 | 30.06 | -0.896% | 11,798 | +0.463% |
| 2026-08-31 | 30.24 | 30.36 | 30.24 | 30.34 | -0.401% | 12,671 | -0.437% |
| 2026-08-28 | 30.55 | 30.73 | 30.41 | 30.46 | -0.321% | 7,083 | -0.836% |
| 2026-08-27 | 30.45 | 30.63 | 30.45 | 30.55 | +0.709% | 12,672 | -1.154% |
| 2026-08-26 | 30.36 | 30.40 | 30.28 | 30.34 | +0.313% | 11,028 | -0.454% |
| 2026-08-25 | 30.20 | 30.28 | 30.16 | 30.25 | +0.283% | 12,451 | -0.142% |
| 2026-08-24 | 30.10 | 30.18 | 30.07 | 30.16 | -0.182% | 6,428 | +0.141% |
| 2026-08-21 | 30.21 | 30.29 | 30.17 | 30.21 | +0.458% | 15,282 | -0.042% |
| 2026-08-20 | 30.32 | 30.32 | 30.08 | 30.08 | -0.788% | 6,090 | +0.416% |
| 2026-08-19 | 30.38 | 30.45 | 30.27 | 30.32 | +0.149% | 10,881 | -0.376% |
| 2026-08-18 | 30.43 | 30.43 | 30.27 | 30.27 | -0.447% | 4,063 | -0.227% |
| 2026-08-17 | 30.61 | 30.63 | 30.40 | 30.41 | -0.841% | 6,972 | -0.674% |
| 2026-08-14 | 30.66 | 30.68 | 30.59 | 30.66 | +0.240% | 11,222 | -1.509% |
| 2026-08-13 | 30.63 | 30.63 | 30.48 | 30.59 | +0.995% | 19,823 | -1.272% |
| 2026-08-12 | 30.29 | 30.33 | 30.21 | 30.29 | +0.664% | 28,813 | -0.290% |
| 2026-08-11 | 30.23 | 30.23 | 30.08 | 30.09 | -0.474% | 11,150 | +0.373% |
| 2026-08-10 | 30.16 | 30.34 | 30.16 | 30.23 | +0.207% | 9,226 | -0.103% |
| 2026-08-07 | 30.08 | 30.20 | 30.05 | 30.17 | +0.435% | 14,578 | +0.104% |
| 2026-08-06 | 30.07 | 30.07 | 29.95 | 30.04 | -0.206% | 10,870 | +0.540% |
| 2026-08-05 | 30.27 | 30.28 | 30.09 | 30.10 | +0.182% | 7,107 | +0.333% |
| 2026-08-04 | 29.70 | 30.15 | 29.70 | 30.05 | +1.926% | 7,675 | +0.516% |
| 2026-08-03 | 29.28 | 29.53 | 29.28 | 29.48 | +1.304% | 8,839 | +2.452% |
| 2026-07-31 | 28.66 | 29.19 | 28.65 | 29.10 | +0.657% | 8,425 | +3.788% |
| 2026-07-30 | 28.62 | 28.91 | 28.62 | 28.91 | +0.978% | 4,225 | +4.470% |
| 2026-07-29 | 29.01 | 29.19 | 28.63 | 28.63 | -1.514% | 6,728 | +5.492% |
| 2026-07-28 | 28.95 | 29.14 | 28.93 | 29.07 | +0.832% | 7,968 | +3.895% |
| 2026-07-27 | 28.87 | 28.87 | 28.73 | 28.83 | +0.505% | 9,626 | +4.760% |
| 2026-07-24 | 28.64 | 28.91 | 28.61 | 28.68 | +0.798% | 13,041 | +5.290% |
| 2026-07-23 | 28.57 | 28.61 | 28.40 | 28.46 | -1.513% | 11,724 | +6.130% |
| 2026-07-22 | 28.94 | 28.99 | 28.87 | 28.89 | -0.104% | 8,058 | +4.524% |
| 2026-07-21 | 28.78 | 28.96 | 28.78 | 28.93 | +0.469% | 17,044 | +4.416% |
| 2026-07-20 | 28.89 | 28.95 | 28.71 | 28.79 | -0.075% | 8,884 | +4.906% |
| 2026-07-17 | 29.01 | 29.01 | 28.79 | 28.81 | -0.735% | 8,798 | +4.827% |
| 2026-07-16 | 29.08 | 29.11 | 28.91 | 29.02 | +0.190% | 7,376 | +4.056% |
| 2026-07-15 | 28.99 | 29.00 | 28.89 | 28.97 | -0.104% | 4,209 | +4.254% |
| 2026-07-14 | 28.99 | 29.00 | 28.89 | 29.00 | +0.285% | 6,186 | +4.146% |
| 2026-07-13 | 28.99 | 29.02 | 28.87 | 28.92 | -0.149% | 7,040 | +4.443% |
| 2026-07-10 | 28.90 | 28.98 | 28.74 | 28.96 | +0.431% | 3,329 | +4.287% |
| 2026-07-09 | 28.79 | 28.86 | 28.73 | 28.84 | +0.300% | 5,414 | +4.737% |
| 2026-07-08 | 28.68 | 28.77 | 28.52 | 28.75 | -0.295% | 14,530 | +5.051% |
| 2026-07-07 | 28.97 | 28.97 | 28.78 | 28.84 | +0.192% | 4,574 | +4.741% |
| 2026-07-06 | 28.71 | 28.83 | 28.70 | 28.78 | +0.528% | 11,025 | +4.942% |
| 2026-07-02 | 28.56 | 28.70 | 28.39 | 28.63 | +1.055% | 7,454 | +5.496% |
| 2026-07-01 | 28.14 | 28.47 | 28.14 | 28.33 | +0.461% | 11,035 | +6.609% |
| 2026-06-30 | 27.96 | 28.25 | 27.96 | 28.20 | +0.499% | 11,166 | +7.100% |
| 2026-06-29 | 27.96 | 28.06 | 27.71 | 28.06 | +1.190% | 9,809 | +7.635% |
| 2026-06-26 | 27.63 | 27.82 | 27.63 | 27.73 | +0.977% | 9,947 | +8.916% |
| 2026-06-25 | 27.67 | 27.77 | 27.46 | 27.46 | -0.211% | 7,137 | +9.979% |
| 2026-06-24 | 27.72 | 27.87 | 27.51 | 27.52 | -0.145% | 6,851 | +9.747% |
| 2026-06-23 | 27.44 | 27.72 | 27.44 | 27.56 | -0.828% | 19,619 | +9.587% |
| 2026-06-22 | 28.00 | 28.00 | 27.76 | 27.79 | -0.466% | 8,314 | +8.680% |
| 2026-06-18 | 27.90 | 27.95 | 27.79 | 27.92 | +0.722% | 8,313 | +8.174% |
| 2026-06-17 | 28.23 | 28.23 | 27.67 | 27.72 | -2.015% | 15,119 | +8.955% |
| 2026-06-16 | 28.50 | 28.50 | 28.25 | 28.29 | -0.527% | 9,739 | +6.760% |
| 2026-06-15 | 28.39 | 28.55 | 28.38 | 28.44 | +1.815% | 9,659 | +6.197% |
| 2026-06-12 | 27.74 | 28.06 | 27.67 | 27.93 | +0.616% | 24,818 | +8.124% |
| 2026-06-11 | 27.32 | 27.89 | 27.30 | 27.76 | +1.842% | 17,096 | +8.791% |
| 2026-06-10 | 27.61 | 27.66 | 27.23 | 27.26 | -1.186% | 107,629 | +10.795% |
| 2026-06-09 | 27.86 | 27.86 | 26.95 | 27.59 | -0.048% | 20,306 | +9.481% |
| 2026-06-08 | 27.76 | 27.90 | 27.56 | 27.60 | -0.539% | 9,193 | +9.429% |
| 2026-06-05 | 28.25 | 28.30 | 27.62 | 27.75 | -2.427% | 9,797 | +8.838% |
| 2026-06-04 | 28.33 | 28.47 | 28.33 | 28.44 | +0.601% | 14,061 | +6.197% |
| 2026-06-03 | 28.51 | 28.51 | 28.25 | 28.27 | -1.093% | 8,822 | +6.835% |
| 2026-06-02 | 28.60 | 28.62 | 28.48 | 28.58 | -0.410% | 23,664 | +5.668% |
| 2026-06-01 | 28.63 | 28.76 | 28.56 | 28.70 | +0.350% | 8,063 | +5.234% |
| 2026-05-29 | 28.64 | 28.67 | 28.55 | 28.60 | -0.105% | 45,528 | +5.602% |
| 2026-05-28 | 28.49 | 28.67 | 28.48 | 28.63 | +0.632% | 9,670 | +5.492% |
| 2026-05-27 | 28.47 | 28.56 | 28.45 | 28.45 | -0.163% | 12,174 | +6.158% |
| 2026-05-26 | 28.55 | 28.59 | 28.47 | 28.50 | +0.234% | 7,762 | +5.986% |
| 2026-05-22 | 28.51 | 28.51 | 28.40 | 28.43 | +0.544% | 9,766 | +6.234% |
| 2026-05-21 | 28.10 | 28.31 | 28.07 | 28.28 | +0.199% | 11,697 | +6.812% |
| 2026-05-20 | 28.00 | 28.22 | 27.99 | 28.22 | +0.879% | 12,702 | +7.024% |
| 2026-05-19 | 28.08 | 28.16 | 27.97 | 27.97 | -0.635% | 15,549 | +7.966% |
| 2026-05-18 | 28.07 | 28.19 | 27.95 | 28.15 | +0.438% | 5,665 | +7.280% |
| 2026-05-15 | 28.09 | 28.21 | 28.03 | 28.03 | -1.334% | 7,011 | +7.750% |
| 2026-05-14 | 28.26 | 28.43 | 28.26 | 28.41 | +0.909% | 5,336 | +6.313% |
| 2026-05-13 | 27.88 | 28.20 | 27.88 | 28.15 | +0.816% | 17,480 | +7.279% |
| 2026-05-12 | 27.74 | 27.95 | 27.71 | 27.93 | +0.468% | 16,547 | +8.154% |
| 2026-05-11 | 27.78 | 27.82 | 27.75 | 27.80 | +0.402% | 15,057 | +8.661% |
| 2026-05-08 | 27.71 | 27.76 | 27.68 | 27.68 | +0.657% | 18,510 | +9.097% |
| 2026-05-07 | 27.65 | 27.65 | 27.50 | 27.50 | +0.011% | 23,251 | +9.815% |
| 2026-05-06 | 27.44 | 27.53 | 27.44 | 27.50 | +0.992% | 9,271 | +9.827% |
| 2026-05-05 | 27.23 | 27.33 | 27.19 | 27.23 | +0.583% | 16,029 | +10.916% |
| 2026-05-04 | 27.14 | 27.30 | 27.04 | 27.07 | -0.600% | 8,695 | +11.563% |
| 2026-05-01 | 27.38 | 27.43 | 27.24 | 27.24 | +0.537% | 53,521 | +10.893% |
| 2026-04-30 | 26.86 | 27.18 | 26.85 | 27.09 | +0.824% | 11,272 | +11.489% |
| 2026-04-29 | 26.82 | 26.87 | 26.81 | 26.87 | -0.048% | 23,274 | +12.407% |
| 2026-04-28 | 26.86 | 26.88 | 26.83 | 26.88 | +0.043% | 19,701 | +12.353% |
| 2026-04-27 | 26.90 | 26.95 | 26.87 | 26.87 | -0.112% | 16,458 | +12.402% |
| 2026-04-24 | 26.83 | 26.90 | 26.76 | 26.90 | +0.224% | 13,914 | +12.276% |
| 2026-04-23 | 26.80 | 26.84 | 26.76 | 26.84 | +0.204% | 9,627 | +12.527% |
| 2026-04-22 | 26.82 | 26.83 | 26.71 | 26.79 | +0.357% | 4,682 | +12.757% |
| 2026-04-21 | 26.95 | 26.95 | 26.65 | 26.69 | -0.954% | 23,202 | +13.160% |
| 2026-04-20 | 27.01 | 27.08 | 26.93 | 26.95 | -0.233% | 5,380 | +12.080% |
| 2026-04-17 | 26.95 | 27.11 | 26.91 | 27.01 | +0.708% | 13,985 | +11.819% |
| 2026-04-16 | 26.85 | 26.86 | 26.78 | 26.82 | +0.298% | 21,345 | +12.611% |
| 2026-04-15 | 26.64 | 26.80 | 26.61 | 26.74 | +0.641% | 26,534 | +12.947% |
| 2026-04-14 | 26.35 | 26.58 | 26.35 | 26.57 | +0.644% | 65,664 | +13.671% |
| 2026-04-13 | 26.05 | 26.40 | 26.05 | 26.40 | +1.110% | 8,187 | +14.403% |
| 2026-04-10 | 26.31 | 26.31 | 26.08 | 26.11 | -0.936% | 4,584 | +15.672% |
| 2026-04-09 | 26.24 | 26.44 | 26.23 | 26.36 | +0.369% | 5,392 | +14.590% |
| 2026-04-08 | 26.27 | 26.27 | 26.19 | 26.26 | +1.957% | 5,871 | +15.013% |
| 2026-04-07 | 25.71 | 25.76 | 25.58 | 25.76 | -0.284% | 161,118 | +17.264% |
| 2026-04-06 | 25.70 | 25.86 | 25.70 | 25.83 | +0.386% | 13,205 | +16.930% |
| 2026-04-02 | 25.42 | 25.76 | 25.42 | 25.73 | +0.507% | 16,752 | +17.382% |
| 2026-04-01 | 25.51 | 25.69 | 25.51 | 25.60 | +0.392% | 17,865 | +17.978% |
| 2026-03-31 | 25.10 | 25.51 | 25.08 | 25.50 | +2.937% | 17,921 | +18.440% |
| 2026-03-30 | 24.96 | 25.14 | 24.61 | 24.77 | -0.111% | 8,896 | +21.919% |
| 2026-03-27 | 25.17 | 25.24 | 24.73 | 24.80 | -2.401% | 11,595 | +21.783% |
| 2026-03-26 | 25.64 | 25.87 | 25.40 | 25.41 | -1.760% | 12,056 | +18.860% |
| 2026-03-25 | 26.01 | 26.07 | 25.85 | 25.87 | +0.722% | 8,537 | +16.768% |
| 2026-03-24 | 25.74 | 25.93 | 25.68 | 25.68 | -0.734% | 22,357 | +17.610% |
| 2026-03-23 | 26.05 | 26.10 | 25.87 | 25.87 | +1.332% | 8,482 | +16.746% |
| 2026-03-20 | 26.02 | 26.02 | 25.50 | 25.53 | -2.267% | 8,534 | +18.301% |
| 2026-03-19 | 26.14 | 26.30 | 26.04 | 26.12 | -0.600% | 27,115 | +15.619% |
| 2026-03-18 | 26.80 | 26.80 | 26.28 | 26.28 | -2.486% | 6,621 | +14.925% |
| 2026-03-17 | 27.19 | 27.19 | 26.95 | 26.95 | -0.037% | 13,503 | +12.068% |
| 2026-03-16 | 26.86 | 27.03 | 26.84 | 26.96 | +1.506% | 15,267 | +12.026% |
| 2026-03-13 | 26.93 | 27.10 | 26.56 | 26.56 | -1.080% | 15,076 | +13.713% |
| 2026-03-12 | 26.96 | 27.04 | 26.84 | 26.85 | -1.468% | 14,456 | +12.485% |
| 2026-03-11 | 27.35 | 27.35 | 27.08 | 27.25 | -0.329% | 13,148 | +10.834% |
| 2026-03-10 | 27.29 | 27.57 | 27.29 | 27.34 | -0.690% | 6,101 | +10.469% |
| 2026-03-09 | 27.03 | 27.61 | 26.81 | 27.53 | +0.842% | 7,467 | +9.707% |
| 2026-03-06 | 27.23 | 27.43 | 27.06 | 27.30 | -1.169% | 8,518 | +10.631% |
| 2026-03-05 | 27.79 | 27.79 | 27.35 | 27.62 | -1.312% | 10,817 | +9.338% |
| 2026-03-04 | 27.87 | 28.04 | 27.78 | 27.99 | +0.629% | 15,799 | +7.904% |
| 2026-03-03 | 27.50 | 27.88 | 27.17 | 27.82 | -1.202% | 23,181 | +8.583% |
| 2026-03-02 | 27.90 | 28.27 | 27.90 | 28.15 | +0.226% | 18,391 | +7.278% |
| 2026-02-27 | 27.69 | 28.09 | 27.69 | 28.09 | +0.321% | 24,074 | +7.520% |
| 2026-02-26 | 28.03 | 28.07 | 27.78 | 28.00 | -0.107% | 21,444 | +7.865% |
| 2026-02-25 | 27.95 | 28.06 | 27.88 | 28.03 | +0.574% | 41,581 | +7.750% |
| 2026-02-24 | 27.50 | 27.87 | 27.50 | 27.87 | +1.235% | 16,281 | +8.368% |
| 2026-02-23 | 27.79 | 27.82 | 27.46 | 27.53 | -0.757% | 10,159 | +9.707% |
| 2026-02-20 | 27.42 | 27.74 | 27.38 | 27.74 | +0.799% | 16,082 | +8.876% |
| 2026-02-19 | 27.59 | 27.59 | 27.37 | 27.52 | -0.254% | 5,524 | +9.747% |
| 2026-02-18 | 27.52 | 27.68 | 27.45 | 27.59 | +0.648% | 9,744 | +9.468% |
| 2026-02-17 | 27.45 | 27.54 | 27.09 | 27.41 | +0.192% | 17,047 | +10.177% |
| 2026-02-13 | 27.32 | 27.55 | 27.17 | 27.36 | +0.477% | 11,781 | +10.389% |
| 2026-02-12 | 27.92 | 27.92 | 27.23 | 27.23 | -2.001% | 29,207 | +10.916% |
| 2026-02-11 | 27.73 | 27.86 | 27.66 | 27.79 | +0.129% | 18,305 | +8.696% |
| 2026-02-10 | 27.80 | 27.94 | 27.75 | 27.75 | -0.072% | 9,657 | +8.837% |
| 2026-02-09 | 27.59 | 27.82 | 27.59 | 27.77 | +0.361% | 17,781 | +8.759% |
| 2026-02-06 | 27.23 | 27.69 | 27.23 | 27.67 | +2.444% | 13,221 | +9.152% |
| 2026-02-05 | 27.04 | 27.22 | 26.94 | 27.01 | -0.953% | 37,783 | +11.819% |
| 2026-02-04 | 27.39 | 27.43 | 27.17 | 27.27 | -0.131% | 6,934 | +10.753% |
| 2026-02-03 | 27.43 | 27.47 | 27.25 | 27.31 | -0.959% | 7,884 | +10.608% |
| 2026-02-02 | 27.28 | 27.58 | 27.28 | 27.57 | +0.817% | 7,206 | +9.548% |
| 2026-01-30 | 27.29 | 27.35 | 27.25 | 27.35 | -0.449% | 4,358 | +10.443% |
| 2026-01-29 | 27.58 | 27.58 | 27.21 | 27.47 | -0.290% | 6,141 | +9.946% |
| 2026-01-28 | 27.57 | 27.58 | 27.45 | 27.55 | +0.036% | 4,721 | +9.627% |
| 2026-01-27 | 27.52 | 27.57 | 27.46 | 27.54 | +0.218% | 9,564 | +9.667% |
| 2026-01-26 | 27.41 | 27.51 | 27.38 | 27.48 | +1.067% | 6,783 | +9.906% |
| 2026-01-23 | 27.06 | 27.25 | 27.06 | 27.19 | +0.258% | 14,609 | +11.079% |
| 2026-01-22 | 27.13 | 27.18 | 27.04 | 27.12 | +0.968% | 16,825 | +11.365% |
| 2026-01-21 | 26.63 | 26.90 | 26.58 | 26.86 | +1.512% | 17,043 | +12.443% |
| 2026-01-20 | 26.73 | 26.78 | 26.46 | 26.46 | -3.041% | 6,296 | +14.143% |
| 2026-01-16 | 27.35 | 27.36 | 27.27 | 27.29 | +0.073% | 3,161 | +10.672% |
| 2026-01-15 | 27.40 | 27.43 | 27.25 | 27.27 | +0.221% | 4,817 | +10.753% |
| 2026-01-14 | 27.13 | 27.22 | 27.03 | 27.21 | -0.439% | 17,809 | +10.997% |
| 2026-01-13 | 27.37 | 27.40 | 27.20 | 27.33 | -0.215% | 12,877 | +10.510% |
| 2026-01-12 | 27.22 | 27.39 | 27.22 | 27.39 | +0.216% | 8,577 | +10.272% |
| 2026-01-09 | 27.24 | 27.38 | 27.20 | 27.33 | +0.737% | 4,925 | +10.510% |
| 2026-01-08 | 27.21 | 27.21 | 27.10 | 27.13 | +0.407% | 15,501 | +11.324% |
| 2026-01-07 | 27.20 | 27.27 | 27.02 | 27.02 | -0.471% | 12,329 | +11.778% |
| 2026-01-06 | 27.06 | 27.18 | 27.03 | 27.15 | +0.697% | 24,331 | +11.251% |
| 2026-01-05 | 26.81 | 27.02 | 26.81 | 26.96 | +0.823% | 4,466 | +12.026% |
| 2026-01-02 | 26.72 | 26.74 | 26.62 | 26.74 | -0.149% | 4,699 | +12.948% |
| 2025-12-31 | 26.99 | 27.00 | 26.78 | 26.78 | -1.035% | 5,372 | +12.779% |
| 2025-12-30 | 27.05 | 27.15 | 27.05 | 27.06 | -0.274% | 9,668 | +11.612% |
| 2025-12-29 | 27.19 | 27.19 | 27.05 | 27.13 | -0.179% | 4,497 | +11.307% |
| 2025-12-26 | 27.21 | 27.22 | 27.16 | 27.18 | -0.136% | 4,305 | +11.108% |
| 2025-12-24 | 27.08 | 27.22 | 27.08 | 27.22 | +0.591% | 4,422 | +10.956% |
| 2025-12-23 | 26.91 | 27.08 | 26.91 | 27.06 | +0.371% | 7,910 | +11.612% |
| 2025-12-22 | 26.79 | 26.96 | 26.79 | 26.96 | +1.087% | 8,061 | +12.026% |
| 2025-12-19 | 26.49 | 26.74 | 26.49 | 26.67 | +0.908% | 5,191 | +13.244% |
| 2025-12-18 | 26.57 | 26.64 | 26.42 | 26.43 | +0.494% | 25,583 | +14.273% |
| 2025-12-17 | 26.54 | 26.57 | 26.29 | 26.30 | -1.018% | 19,807 | +14.838% |
| 2025-12-16 | 26.53 | 26.62 | 26.27 | 26.57 | -0.410% | 14,353 | +13.669% |
| 2025-12-15 | 26.73 | 26.73 | 26.58 | 26.68 | -0.150% | 18,626 | +13.202% |
| 2025-12-12 | 26.92 | 26.92 | 26.63 | 26.72 | -0.521% | 127,473 | +13.033% |
| 2025-12-11 | 26.62 | 26.93 | 26.62 | 26.86 | +0.486% | 13,773 | +12.443% |
| 2025-12-10 | 26.53 | 26.77 | 26.48 | 26.73 | +0.579% | 57,285 | +12.990% |
| 2025-12-09 | 26.68 | 26.69 | 26.57 | 26.58 | -0.352% | 13,999 | +13.645% |
| 2025-12-08 | 26.68 | 26.68 | 26.58 | 26.67 | -0.485% | 6,431 | +13.244% |
| 2025-12-05 | 26.85 | 26.95 | 26.75 | 26.80 | -0.035% | 33,117 | +12.695% |
| 2025-12-04 | 26.87 | 26.87 | 26.69 | 26.81 | -0.189% | 13,360 | +12.656% |
| 2025-12-03 | 26.81 | 26.90 | 26.75 | 26.86 | +0.186% | 10,742 | +12.443% |
| 2025-12-02 | 26.86 | 26.91 | 26.74 | 26.81 | +0.077% | 10,993 | +12.653% |
| 2025-12-01 | 26.95 | 26.97 | 26.79 | 26.79 | -0.725% | 7,945 | +12.740% |
| 2025-11-28 | 26.84 | 27.04 | 26.80 | 26.98 | +0.204% | 6,299 | +11.923% |
| 2025-11-26 | 26.84 | 27.00 | 26.82 | 26.93 | +0.769% | 10,910 | +12.151% |
| 2025-11-25 | 26.22 | 26.76 | 26.22 | 26.72 | +1.387% | 56,187 | +13.013% |
| 2025-11-24 | 26.12 | 26.36 | 26.12 | 26.36 | +1.733% | 10,285 | +14.581% |
| 2025-11-21 | 25.65 | 26.06 | 25.63 | 25.91 | +1.500% | 46,095 | +16.566% |
| 2025-11-20 | 26.56 | 26.59 | 25.53 | 25.53 | -2.102% | 6,362 | +18.315% |
| 2025-11-19 | 26.22 | 26.29 | 25.91 | 26.07 | +0.015% | 9,351 | +15.829% |
| 2025-11-18 | 26.03 | 26.26 | 25.86 | 26.07 | -0.539% | 13,375 | +15.845% |
| 2025-11-17 | 26.52 | 26.61 | 26.10 | 26.21 | -1.110% | 8,357 | +15.221% |
| 2025-11-14 | 26.29 | 26.66 | 26.29 | 26.51 | +0.175% | 22,472 | +13.943% |
| 2025-11-13 | 26.85 | 26.89 | 26.46 | 26.46 | -1.879% | 5,862 | +14.142% |
| 2025-11-12 | 27.02 | 27.09 | 26.94 | 26.97 | -0.160% | 13,784 | +11.998% |
| 2025-11-11 | 26.75 | 27.02 | 26.75 | 27.01 | +0.904% | 36,558 | +11.819% |
| 2025-11-10 | 26.58 | 26.77 | 26.56 | 26.77 | +1.906% | 2,963 | +12.829% |
| 2025-11-07 | 25.95 | 26.27 | 25.88 | 26.27 | +0.411% | 15,167 | +14.980% |
| 2025-11-06 | 26.37 | 26.37 | 26.09 | 26.16 | -1.158% | 13,353 | +15.452% |
| 2025-11-05 | 26.38 | 26.64 | 26.38 | 26.47 | +0.083% | 8,786 | +14.115% |
| 2025-11-04 | 26.29 | 26.57 | 26.29 | 26.44 | -0.697% | 9,707 | +14.209% |
| 2025-11-03 | 26.58 | 26.67 | 26.49 | 26.63 | -0.522% | 8,114 | +13.414% |
| 2025-10-31 | 26.73 | 26.85 | 26.57 | 26.77 | +0.423% | 11,757 | +12.821% |
| 2025-10-30 | 26.85 | 26.89 | 26.66 | 26.66 | -0.741% | 11,549 | +13.299% |
| 2025-10-29 | 27.11 | 27.11 | 26.74 | 26.86 | -1.210% | 12,483 | +12.460% |
| 2025-10-28 | 27.30 | 27.30 | 27.14 | 27.18 | -0.101% | 11,073 | +11.099% |
| 2025-10-27 | 27.06 | 27.21 | 27.06 | 27.21 | +1.325% | 8,743 | +10.987% |
| 2025-10-24 | 26.92 | 26.93 | 26.83 | 26.86 | +0.770% | 8,963 | +12.458% |
| 2025-10-23 | 26.54 | 26.74 | 26.54 | 26.65 | +0.365% | 3,880 | +13.324% |
| 2025-10-22 | 26.67 | 26.67 | 26.45 | 26.55 | -0.589% | 15,235 | +13.737% |
| 2025-10-21 | 26.63 | 26.74 | 26.63 | 26.71 | +0.156% | 8,601 | +13.068% |
| 2025-10-20 | 26.64 | 26.72 | 26.62 | 26.67 | +1.467% | 7,395 | +13.244% |
| 2025-10-17 | 26.07 | 26.34 | 25.99 | 26.28 | +1.172% | 13,869 | +14.905% |
| 2025-10-16 | 26.31 | 26.34 | 25.89 | 25.98 | -1.179% | 21,493 | +16.252% |
| 2025-10-15 | 26.54 | 26.67 | 26.29 | 26.29 | -0.182% | 8,740 | +14.882% |
| 2025-10-14 | 26.44 | 26.52 | 26.34 | 26.34 | -0.198% | 4,168 | +14.673% |
| 2025-10-13 | 26.29 | 26.41 | 26.27 | 26.39 | +1.798% | 11,043 | +14.446% |
| 2025-10-10 | 26.88 | 26.88 | 25.92 | 25.92 | -3.109% | 7,780 | +16.503% |
| 2025-10-09 | 26.87 | 26.90 | 26.71 | 26.76 | -0.721% | 9,468 | +12.881% |
| 2025-10-08 | 26.84 | 26.95 | 26.82 | 26.95 | +0.843% | 31,126 | +12.068% |
| 2025-10-07 | 26.72 | 26.75 | 26.67 | 26.72 | -0.206% | 19,675 | +13.012% |
| 2025-10-06 | 26.74 | 26.82 | 26.70 | 26.78 | +0.187% | 26,432 | +12.779% |
| 2025-10-03 | 26.90 | 26.91 | 26.73 | 26.73 | +0.145% | 7,938 | +12.990% |
| 2025-10-02 | 26.70 | 26.72 | 26.62 | 26.69 | -0.123% | 9,841 | +13.154% |
| 2025-10-01 | 26.57 | 26.76 | 26.54 | 26.72 | +0.221% | 5,231 | +13.015% |
| 2025-09-30 | 26.47 | 26.70 | 26.47 | 26.67 | +0.813% | 17,550 | +13.265% |
| 2025-09-29 | 26.48 | 26.52 | 26.40 | 26.45 | +0.300% | 5,322 | +14.186% |
| 2025-09-26 | 26.17 | 26.37 | 26.17 | 26.37 | +1.080% | 8,100 | +14.529% |
| 2025-09-25 | 26.18 | 26.18 | 26.05 | 26.09 | -0.730% | 14,713 | +15.766% |
| 2025-09-24 | 26.31 | 26.42 | 26.23 | 26.28 | -0.299% | 5,381 | +14.920% |
| 2025-09-23 | 26.42 | 26.42 | 26.27 | 26.36 | -0.302% | 8,021 | +14.576% |
| 2025-09-22 | 26.25 | 26.46 | 26.23 | 26.44 | +0.333% | 4,183 | +14.230% |
| 2025-09-19 | 26.27 | 26.35 | 26.24 | 26.35 | +0.366% | 3,571 | +14.610% |
| 2025-09-18 | 26.38 | 26.40 | 26.23 | 26.26 | +0.444% | 7,158 | +15.030% |
| 2025-09-17 | 26.14 | 26.23 | 25.95 | 26.14 | +0.115% | 19,215 | +15.541% |
| 2025-09-16 | 26.16 | 26.16 | 26.11 | 26.11 | -0.261% | 6,634 | +15.673% |
| 2025-09-15 | 26.25 | 26.25 | 26.15 | 26.18 | -0.098% | 6,924 | +15.372% |
| 2025-09-12 | 26.22 | 26.27 | 26.18 | 26.20 | -0.236% | 5,148 | +15.259% |
| 2025-09-11 | 26.09 | 26.32 | 26.09 | 26.27 | +1.491% | 15,941 | +14.986% |
| 2025-09-10 | 26.00 | 26.00 | 25.82 | 25.88 | -0.208% | 9,757 | +16.701% |
| 2025-09-09 | 25.83 | 25.93 | 25.73 | 25.93 | +0.616% | 7,193 | +16.458% |
| 2025-09-08 | 25.76 | 25.78 | 25.70 | 25.78 | +0.176% | 5,687 | +17.176% |
| 2025-09-05 | 25.95 | 25.95 | 25.57 | 25.73 | -0.344% | 6,931 | +17.382% |
| 2025-09-04 | 25.67 | 25.85 | 25.67 | 25.82 | +0.952% | 9,903 | +16.978% |
| 2025-09-03 | 25.50 | 25.58 | 25.41 | 25.58 | +0.664% | 13,425 | +18.092% |
| 2025-09-02 | 25.36 | 25.41 | 25.24 | 25.41 | -0.957% | 8,987 | +18.875% |
| 2025-08-29 | 25.72 | 25.75 | 25.56 | 25.65 | -0.413% | 13,156 | +17.738% |
| 2025-08-28 | 25.64 | 25.78 | 25.62 | 25.76 | +0.147% | 57,463 | +17.252% |
| 2025-08-27 | 25.68 | 25.74 | 25.66 | 25.72 | +0.399% | 4,426 | +17.424% |
| 2025-08-26 | 25.55 | 25.62 | 25.51 | 25.62 | +0.219% | 12,693 | +17.892% |
| 2025-08-25 | 25.69 | 25.72 | 25.54 | 25.56 | -0.787% | 8,474 | +18.151% |
| 2025-08-22 | 25.56 | 25.84 | 25.56 | 25.77 | +1.479% | 9,202 | +17.220% |
| 2025-08-21 | 25.47 | 25.50 | 25.32 | 25.39 | -0.663% | 6,654 | +18.954% |
| 2025-08-20 | 25.42 | 25.61 | 25.37 | 25.56 | +0.377% | 8,166 | +18.165% |
| 2025-08-19 | 25.64 | 25.64 | 25.42 | 25.46 | -0.339% | 2,788 | +18.611% |
| 2025-08-18 | 25.63 | 25.63 | 25.52 | 25.55 | -0.158% | 3,828 | +18.209% |
| 2025-08-15 | 25.64 | 25.68 | 25.58 | 25.59 | -0.113% | 10,061 | +18.022% |
| 2025-08-14 | 25.64 | 25.67 | 25.56 | 25.62 | -0.100% | 10,091 | +17.888% |
| 2025-08-13 | 25.57 | 25.66 | 25.57 | 25.65 | +0.767% | 4,433 | +17.770% |
| 2025-08-12 | 25.32 | 25.45 | 25.32 | 25.45 | +1.196% | 6,051 | +18.674% |
| 2025-08-11 | 25.26 | 25.29 | 25.15 | 25.15 | -0.323% | 9,817 | +20.094% |
| 2025-08-08 | 25.23 | 25.26 | 25.19 | 25.23 | +1.137% | 4,908 | +19.706% |
| 2025-08-07 | 25.14 | 25.14 | 24.86 | 24.95 | -0.409% | 3,413 | +21.067% |
| 2025-08-06 | 24.86 | 25.08 | 24.86 | 25.05 | +0.956% | 3,684 | +20.572% |
| 2025-08-05 | 24.93 | 24.93 | 24.78 | 24.81 | -0.489% | 3,056 | +21.725% |
| 2025-08-04 | 24.66 | 24.94 | 24.66 | 24.93 | +2.012% | 14,476 | +21.129% |
| 2025-08-01 | 24.50 | 24.60 | 24.41 | 24.44 | -1.402% | 3,616 | +23.566% |
| 2025-07-31 | 25.13 | 25.15 | 24.79 | 24.79 | -0.802% | 3,326 | +21.834% |
| 2025-07-30 | 25.13 | 25.16 | 24.86 | 24.99 | -0.518% | 7,086 | +20.858% |
| 2025-07-29 | 25.28 | 25.28 | 25.06 | 25.12 | -0.100% | 3,857 | +20.232% |
| 2025-07-28 | 25.30 | 25.30 | 25.09 | 25.15 | -0.690% | 4,154 | +20.112% |
| 2025-07-25 | 25.24 | 25.36 | 25.21 | 25.32 | +0.361% | 6,648 | +19.282% |
| 2025-07-24 | 25.27 | 25.29 | 25.22 | 25.23 | +0.290% | 6,938 | +19.714% |
| 2025-07-23 | 25.02 | 25.18 | 25.02 | 25.16 | +0.583% | 6,713 | +20.061% |
| 2025-07-22 | 24.80 | 25.01 | 24.80 | 25.01 | +0.493% | 4,843 | +20.761% |
| 2025-07-21 | 25.04 | 25.08 | 24.89 | 24.89 | -0.010% | 35,614 | +21.356% |
| 2025-07-18 | 24.96 | 24.96 | 24.82 | 24.89 | -0.082% | 7,250 | +21.343% |
| 2025-07-17 | 24.86 | 24.98 | 24.83 | 24.91 | +0.770% | 8,870 | +21.244% |
| 2025-07-16 | 24.61 | 24.72 | 24.42 | 24.72 | +0.529% | 4,613 | +22.178% |
| 2025-07-15 | 24.80 | 24.80 | 24.59 | 24.59 | -0.664% | 10,123 | +22.824% |
| 2025-07-14 | 24.67 | 24.81 | 24.67 | 24.75 | +0.261% | 9,982 | +22.008% |
| 2025-07-11 | 24.72 | 24.74 | 24.67 | 24.69 | -0.604% | 9,620 | +22.326% |
| 2025-07-10 | 24.73 | 24.88 | 24.73 | 24.84 | +0.162% | 10,610 | +21.587% |
| 2025-07-09 | 24.80 | 24.81 | 24.69 | 24.80 | +0.567% | 4,721 | +21.784% |
| 2025-07-08 | 24.69 | 24.79 | 24.61 | 24.66 | -0.350% | 88,224 | +22.475% |
| 2025-07-07 | 24.86 | 24.88 | 24.66 | 24.75 | -0.768% | 5,817 | +22.046% |
| 2025-07-03 | 24.91 | 24.94 | 24.87 | 24.94 | +1.271% | 1,306 | +21.108% |
| 2025-07-02 | 24.56 | 24.66 | 24.55 | 24.63 | -0.484% | 9,455 | +22.647% |
| 2025-07-01 | 24.74 | 24.78 | 24.70 | 24.75 | +0.091% | 16,569 | +22.054% |
| 2025-06-30 | 24.56 | 24.75 | 24.52 | 24.72 | +1.098% | 24,109 | +22.165% |
| 2025-06-27 | 24.45 | 24.48 | 24.27 | 24.45 | +0.520% | 5,609 | +23.507% |
| 2025-06-26 | 24.20 | 24.33 | 24.20 | 24.33 | +0.902% | 9,754 | +24.149% |
| 2025-06-25 | 24.17 | 24.17 | 24.11 | 24.11 | -0.555% | 21,113 | +25.269% |
| 2025-06-24 | 24.14 | 24.28 | 24.12 | 24.24 | +1.198% | 49,351 | +24.574% |
| 2025-06-23 | 23.58 | 23.96 | 23.58 | 23.96 | +1.508% | 11,580 | +26.067% |
| 2025-06-20 | 23.73 | 23.80 | 23.56 | 23.60 | -0.269% | 7,734 | +27.968% |
| 2025-06-18 | 23.72 | 23.79 | 23.61 | 23.67 | -0.147% | 12,938 | +27.623% |
| 2025-06-17 | 23.86 | 23.88 | 23.67 | 23.70 | -1.085% | 12,206 | +27.436% |
| 2025-06-16 | 24.04 | 24.04 | 23.91 | 23.96 | +1.208% | 17,937 | +26.053% |
| 2025-06-13 | 23.98 | 23.98 | 23.65 | 23.67 | -1.644% | 12,011 | +27.575% |
| 2025-06-12 | 23.84 | 24.13 | 23.84 | 24.07 | +0.892% | 9,459 | +25.478% |
| 2025-06-11 | 24.01 | 24.03 | 23.80 | 23.86 | -0.301% | 37,191 | +26.597% |
| 2025-06-10 | 23.91 | 23.96 | 23.84 | 23.93 | +0.121% | 22,690 | +26.216% |
| 2025-06-09 | 23.94 | 23.99 | 23.84 | 23.90 | -0.474% | 56,129 | +26.369% |
| 2025-06-06 | 24.07 | 24.09 | 23.89 | 24.01 | +1.265% | 13,491 | +25.770% |
| 2025-06-05 | 23.82 | 24.04 | 23.71 | 23.71 | -0.634% | 171,947 | +27.361% |
| 2025-06-04 | 23.91 | 23.94 | 23.84 | 23.87 | -0.064% | 28,315 | +26.554% |
| 2025-06-03 | 23.63 | 23.91 | 23.63 | 23.88 | +0.804% | 71,480 | +26.473% |
| 2025-06-02 | 23.51 | 23.69 | 23.45 | 23.69 | -0.122% | 27,351 | +27.490% |
| 2025-05-30 | 23.53 | 23.74 | 23.46 | 23.72 | +1.021% | 269,551 | +27.334% |
| 2025-05-29 | 23.42 | 23.51 | 23.39 | 23.48 | +0.596% | 101,006 | +28.634% |
| 2025-05-28 | 23.44 | 23.50 | 23.34 | 23.34 | -0.807% | 241,943 | +29.401% |
| 2025-05-27 | 23.37 | 23.53 | 23.37 | 23.53 | +1.718% | 5,112 | +28.357% |
| 2025-05-23 | 23.16 | 23.24 | 23.13 | 23.13 | -0.422% | 21,325 | +30.562% |
| 2025-05-22 | 23.27 | 23.35 | 23.23 | 23.23 | -0.426% | 4,584 | +30.011% |
| 2025-05-21 | 23.46 | 23.46 | 23.26 | 23.33 | -1.022% | 3,446 | +29.457% |
| 2025-05-20 | 23.59 | 23.60 | 23.54 | 23.57 | -0.196% | 81,941 | +28.134% |
| 2025-05-19 | 23.53 | 23.66 | 23.50 | 23.62 | +0.348% | 7,356 | +27.883% |
| 2025-05-16 | 23.37 | 23.57 | 23.37 | 23.54 | +0.788% | 7,683 | +28.328% |
| 2025-05-15 | 23.31 | 23.37 | 23.31 | 23.35 | +1.133% | 2,200 | +29.339% |
| 2025-05-14 | 23.20 | 23.20 | 23.05 | 23.09 | -0.206% | 7,494 | +30.804% |
| 2025-05-13 | 23.12 | 23.26 | 23.12 | 23.14 | +0.031% | 1,691 | +30.535% |
| 2025-05-12 | 22.92 | 23.16 | 22.92 | 23.13 | +1.391% | 10,800 | +30.576% |
| 2025-05-09 | 22.90 | 22.90 | 22.80 | 22.81 | -0.476% | 7,621 | +32.392% |
| 2025-05-08 | 22.88 | 23.10 | 22.84 | 22.92 | -0.034% | 10,276 | +31.762% |
| 2025-05-07 | 22.71 | 22.97 | 22.71 | 22.93 | +0.480% | 8,735 | +31.718% |
| 2025-05-06 | 22.76 | 22.89 | 22.76 | 22.82 | -0.264% | 3,325 | +32.350% |
| 2025-05-05 | 22.81 | 22.97 | 22.81 | 22.88 | -0.246% | 3,404 | +32.001% |
| 2025-05-02 | 22.87 | 22.98 | 22.87 | 22.94 | +0.783% | 5,107 | +31.676% |
| 2025-05-01 | 22.70 | 22.85 | 22.69 | 22.76 | +0.239% | 7,275 | +32.707% |
| 2025-04-30 | 22.08 | 22.70 | 22.08 | 22.70 | +0.571% | 21,930 | +33.024% |
| 2025-04-29 | 22.34 | 22.63 | 22.34 | 22.58 | +0.726% | 6,252 | +33.784% |
| 2025-04-28 | 22.36 | 22.41 | 22.20 | 22.41 | +0.355% | 1,510 | +34.755% |
| 2025-04-25 | 22.02 | 22.33 | 22.02 | 22.33 | +0.712% | 1,887 | +35.234% |
| 2025-04-24 | 22.00 | 22.18 | 22.00 | 22.18 | +1.768% | 4,300 | +36.197% |
| 2025-04-23 | 22.11 | 22.11 | 21.68 | 21.79 | +1.560% | 16,959 | +38.605% |
| 2025-04-22 | 21.02 | 21.46 | 21.02 | 21.46 | +3.565% | 4,440 | +40.768% |
| 2025-04-21 | 21.09 | 21.09 | 20.43 | 20.72 | -3.182% | 14,809 | +45.787% |
| 2025-04-17 | 21.49 | 21.54 | 21.32 | 21.40 | +0.365% | 2,127 | +41.147% |
| 2025-04-16 | 21.61 | 21.79 | 21.10 | 21.32 | -2.680% | 6,657 | +41.663% |
| 2025-04-15 | 22.11 | 22.11 | 21.90 | 21.91 | -0.378% | 8,013 | +37.867% |
| 2025-04-14 | 22.06 | 22.11 | 21.76 | 21.99 | 0.000% | 6,828 | +37.346% |