Dark

VAMO
Cambria Value and Momentum ETF
stock BATS ETF

At Close

Aug 6, 2026 11:37:57 AM EDT

36.01USD-100.000%(+36.01)893,424

34.83Bid 37.38Ask 2.55Spread

Pre-market

0.00USD-100.000%(-36.78)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

36.22USD+0.583%(+0.21)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	36.5600	36.6200	35.8600	36.0100	-1.404%	893,424	0.000%
2026-08-05	36.7200	36.7200	36.5229	36.5229	-0.698%	1,646	-1.404%
2026-08-04	36.8800	36.8800	36.7797	36.7797	+0.327%	980	-2.093%
2026-08-03	36.7000	36.7400	36.6600	36.6600	+0.191%	3,060	-1.773%
2026-07-31	36.5200	36.6600	36.4898	36.5900	-0.458%	5,612	-1.585%
2026-07-30	36.5400	36.7650	36.5000	36.7584	+0.508%	813	-2.036%
2026-07-29	36.8400	36.8400	36.5600	36.5725	-0.176%	5,150	-1.538%
2026-07-28	36.5700	36.6368	36.5700	36.6368	+0.199%	845	-1.711%
2026-07-27	36.5500	36.5640	36.4500	36.5640	+0.244%	2,203	-1.515%
2026-07-24	36.6200	36.6200	36.4750	36.4750	+0.083%	3,994	-1.275%
2026-07-23	36.4449	36.4449	36.4449	36.4449	-0.532%	129	-1.193%
2026-07-22	36.6400	36.6400	36.6400	36.6400	-0.458%	4,090	-1.719%
2026-07-21	36.5800	36.8100	36.5800	36.8085	+1.228%	8,398	-2.169%
2026-07-20	36.4100	36.5600	36.3619	36.3619	-0.467%	7,262	-0.968%
2026-07-17	36.5600	36.5700	36.4500	36.5325	+0.298%	1,895	-1.430%
2026-07-16	36.4600	36.4600	36.4100	36.4239	+0.645%	673	-1.136%
2026-07-15	36.0900	36.2600	36.0900	36.1905	+0.037%	3,141	-0.499%
2026-07-14	36.1600	36.2400	36.1600	36.1770	+0.035%	753	-0.462%
2026-07-13	36.2249	36.3300	36.1201	36.1644	+0.515%	1,344	-0.427%
2026-07-10	35.9791	35.9791	35.9791	35.9791	+0.128%	295	+0.086%
2026-07-09	35.8900	36.0000	35.8900	35.9330	+0.452%	752	+0.214%
2026-07-08	35.7900	35.7900	35.6950	35.7713	+0.028%	444	+0.667%
2026-07-07	35.8200	35.8200	35.6501	35.7614	-0.331%	2,293	+0.695%
2026-07-06	36.0000	36.0000	35.8800	35.8800	+0.635%	1,903	+0.362%
2026-07-02	35.7100	35.7590	35.5790	35.6537	-0.447%	1,389	+0.999%
2026-07-01	35.8200	36.1000	35.8137	35.8137	-0.324%	4,231	+0.548%
2026-06-30	36.1100	36.1200	35.9000	35.9300	-0.286%	17,129	+0.223%
2026-06-29	36.1100	36.1200	36.0330	36.0330	-0.571%	5,766	-0.064%
2026-06-26	35.9900	36.2400	35.8950	36.2400	+0.814%	8,676	-0.635%
2026-06-25	35.7400	36.0500	35.7400	35.9475	+0.750%	2,873	+0.174%
2026-06-24	35.6200	35.6994	35.5500	35.6800	+0.443%	3,128	+0.925%
2026-06-23	35.4000	35.6700	35.4000	35.5225	-0.387%	1,010	+1.372%
2026-06-22	35.4100	35.6606	35.4100	35.6606	+0.537%	996	+0.980%
2026-06-18	35.4500	35.4700	35.3900	35.4700	+0.056%	760	+1.522%
2026-06-17	35.8200	35.8300	35.3301	35.4500	+0.043%	1,615	+1.580%
2026-06-16	35.5650	35.5650	35.4346	35.4346	-0.604%	722	+1.624%
2026-06-15	36.1700	36.1700	35.6400	35.6500	-1.291%	2,318	+1.010%
2026-06-12	35.8600	36.3100	35.8600	36.1162	+0.509%	4,482	-0.294%
2026-06-11	35.6550	35.9334	35.6550	35.9334	+1.199%	2,289	+0.213%
2026-06-10	35.8200	35.8800	35.5076	35.5076	+0.014%	8,414	+1.415%
2026-06-09	35.5400	35.5400	35.5025	35.5025	+0.145%	863	+1.429%
2026-06-08	35.6000	35.6000	35.3800	35.4511	+0.627%	1,441,698	+1.577%
2026-06-05	35.2700	35.3499	35.1700	35.2303	-0.536%	2,604	+2.213%
2026-06-04	35.3500	35.5700	35.3500	35.4200	+0.782%	699	+1.666%
2026-06-03	35.1400	35.1900	35.0701	35.1452	+0.043%	2,509	+2.461%
2026-06-02	35.0900	35.3000	34.9300	35.1300	+0.729%	9,769	+2.505%
2026-06-01	34.8380	34.9050	34.8000	34.8756	-0.261%	1,365	+3.253%
2026-05-29	35.1000	35.1000	34.9670	34.9670	-0.365%	2,698	+2.983%
2026-05-28	35.0952	35.0952	35.0952	35.0952	-0.304%	139	+2.607%
2026-05-27	35.3000	35.3000	35.2023	35.2023	-0.394%	403	+2.294%
2026-05-26	35.1900	35.3650	35.1900	35.3416	+0.689%	1,158	+1.891%
2026-05-22	35.1150	35.1150	35.0998	35.0998	+0.368%	1,792	+2.593%
2026-05-21	34.8600	35.0300	34.7600	34.9711	-0.073%	6,461	+2.971%
2026-05-20	34.8600	34.9967	34.8600	34.9967	+0.715%	755	+2.895%
2026-05-19	34.7481	34.7481	34.7481	34.7481	-0.464%	172	+3.632%
2026-05-18	34.8800	34.9900	34.8800	34.9100	+0.292%	29,902	+3.151%
2026-05-15	34.9300	34.9300	34.6900	34.8085	-0.589%	2,229	+3.452%
2026-05-14	34.8860	35.0147	34.8860	35.0147	+0.388%	451	+2.843%
2026-05-13	34.9800	35.0000	34.8200	34.8794	-0.774%	2,085	+3.241%
2026-05-12	35.1100	35.2100	35.1100	35.1514	-0.227%	803	+2.443%
2026-05-11	35.3200	35.4000	35.2300	35.2313	-0.251%	1,868	+2.210%
2026-05-08	35.2500	35.3200	34.9900	35.3200	+0.713%	3,106	+1.954%
2026-05-07	35.6100	35.6100	35.0660	35.0700	-1.350%	1,137	+2.680%
2026-05-06	36.0100	36.0100	35.5500	35.5500	-1.077%	1,456	+1.294%
2026-05-05	35.8500	36.0600	35.8300	35.9370	+1.146%	7,064	+0.203%
2026-05-04	35.5300	35.6899	35.5100	35.5300	-0.374%	1,934	+1.351%
2026-05-01	35.9100	35.9100	35.0200	35.6634	-0.354%	1,033,259	+0.972%
2026-04-30	35.8100	35.8200	35.7900	35.7900	+0.927%	4,092	+0.615%
2026-04-29	35.6400	35.6400	35.4600	35.4614	-0.392%	2,940	+1.547%
2026-04-28	35.6000	35.7300	35.5950	35.6010	-0.339%	1,378	+1.149%
2026-04-27	35.7221	35.7221	35.7221	35.7221	+0.619%	313	+0.806%
2026-04-24	35.6699	35.6699	35.5025	35.5025	-0.384%	381	+1.429%
2026-04-23	35.6392	35.6392	35.6392	35.6392	+0.387%	296	+1.040%
2026-04-22	35.4250	35.5019	35.4250	35.5019	+0.139%	285	+1.431%
2026-04-21	35.5000	35.5150	35.4330	35.4527	+0.618%	1,779	+1.572%
2026-04-20	35.2400	35.3084	35.1900	35.2351	+0.510%	1,403	+2.199%
2026-04-17	35.0024	35.0900	34.9902	35.0564	+0.177%	1,285	+2.720%
2026-04-16	35.0700	35.0700	34.9250	34.9944	+0.235%	1,542	+2.902%
2026-04-15	35.1100	35.1100	34.9124	34.9124	-0.511%	5,590	+3.144%
2026-04-14	35.3400	35.3400	35.0918	35.0918	-0.423%	1,436	+2.617%
2026-04-13	35.1100	35.2407	35.1100	35.2407	+0.297%	3,837	+2.183%
2026-04-10	35.0901	35.2400	35.0900	35.1365	-0.673%	2,484	+2.486%
2026-04-09	35.4300	35.4300	35.3550	35.3746	-0.297%	1,942	+1.796%
2026-04-08	35.2900	35.4800	35.2700	35.4800	+0.054%	3,331	+1.494%
2026-04-07	35.6100	35.6100	35.4610	35.4610	-0.222%	2,397	+1.548%
2026-04-06	35.2950	35.5400	35.2950	35.5400	+0.197%	5,649	+1.322%
2026-04-02	35.4000	35.4700	35.4000	35.4700	+0.253%	1,119	+1.522%
2026-04-01	35.4200	35.5900	35.3806	35.3806	-0.280%	4,019	+1.779%
2026-03-31	35.7400	35.7400	35.3750	35.4800	+0.153%	2,155	+1.494%
2026-03-30	35.6800	35.7200	35.3200	35.4257	-0.592%	6,228	+1.649%
2026-03-27	35.8200	35.8200	35.5400	35.6366	+0.033%	6,557	+1.048%
2026-03-26	35.6250	35.6250	35.6250	35.6250	+0.459%	462	+1.081%
2026-03-25	35.3100	35.5200	35.3100	35.4624	+0.358%	1,435	+1.544%
2026-03-24	35.3400	35.4000	35.3001	35.3358	+1.619%	1,726	+1.908%
2026-03-23	34.9800	35.0500	34.7728	34.7728	+0.718%	3,331	+3.558%
2026-03-20	34.4800	34.5300	34.3700	34.5250	-0.001%	6,111	+4.301%
2026-03-19	34.0000	34.6200	34.0000	34.5253	+0.192%	1,602	+4.300%
2026-03-18	34.5298	34.5298	34.4593	34.4593	+0.157%	813	+4.500%
2026-03-17	34.4052	34.4052	34.4052	34.4052	+0.602%	273	+4.664%
2026-03-16	34.4700	34.4900	34.1992	34.1992	-0.381%	1,302	+5.295%
2026-03-13	34.5100	34.5200	34.3300	34.3300	-0.090%	1,033	+4.894%
2026-03-12	34.4900	34.5400	34.3609	34.3609	-0.564%	1,709	+4.799%
2026-03-11	34.3500	34.5557	34.3500	34.5557	+0.216%	446	+4.209%
2026-03-10	34.4500	34.7100	34.4500	34.4812	-0.158%	1,986	+4.434%
2026-03-09	33.9800	34.5358	33.9000	34.5358	+0.235%	2,392	+4.269%
2026-03-06	34.3260	34.4800	34.3260	34.4550	-1.187%	7,267	+4.513%
2026-03-05	34.6900	34.8689	34.6600	34.8689	-1.312%	2,138	+3.273%
2026-03-04	35.4300	35.4300	35.3325	35.3325	+0.550%	2,979	+1.917%
2026-03-03	34.9500	35.2700	34.9500	35.1392	-0.697%	1,139	+2.478%
2026-03-02	34.8400	35.4300	34.8400	35.3858	+0.528%	4,652	+1.764%
2026-02-27	35.1350	35.2000	35.1350	35.2000	-1.777%	928	+2.301%
2026-02-26	35.8700	35.8700	35.7500	35.8370	+0.707%	2,353	+0.483%
2026-02-25	35.7200	35.7200	35.5853	35.5853	-0.025%	1,230	+1.193%
2026-02-24	35.5942	35.5942	35.5942	35.5942	+0.861%	472	+1.168%
2026-02-23	35.3400	35.3400	35.2310	35.2903	-1.516%	831	+2.039%
2026-02-20	36.0200	36.0200	35.7800	35.8336	-0.418%	1,443	+0.492%
2026-02-19	35.9700	35.9839	35.8000	35.9839	-0.513%	48,607	+0.073%
2026-02-18	36.3400	36.3400	36.1695	36.1695	+0.307%	2,766	-0.441%
2026-02-17	36.0900	36.1400	36.0400	36.0589	+0.005%	2,580	-0.136%
2026-02-13	36.0350	36.0572	35.9900	36.0572	+1.029%	2,177	-0.131%
2026-02-12	35.6120	35.7397	35.4900	35.6900	-1.438%	8,158	+0.897%
2026-02-11	36.0200	36.2500	36.0100	36.2106	+0.607%	5,253	-0.554%
2026-02-10	36.0400	36.0400	35.9401	35.9920	-0.526%	5,964	+0.050%
2026-02-09	36.2000	36.3400	36.1825	36.1825	+0.118%	3,457	-0.477%
2026-02-06	36.1680	36.2400	36.1000	36.1400	+2.291%	5,028	-0.360%
2026-02-05	35.2700	35.5192	35.2700	35.3307	-0.729%	41,288	+1.923%
2026-02-04	35.6800	35.6800	35.5400	35.5900	-0.242%	4,157	+1.180%
2026-02-03	35.6700	35.6765	35.5100	35.6765	+0.898%	551	+0.935%
2026-02-02	34.8900	35.4300	34.8900	35.3591	+0.767%	1,505	+1.841%
2026-01-30	35.1200	35.1200	34.6900	35.0900	-0.960%	2,853	+2.622%
2026-01-29	35.2500	35.4699	35.2500	35.4300	+0.709%	46,040	+1.637%
2026-01-28	35.2500	35.2700	35.1806	35.1806	-0.282%	3,191	+2.358%
2026-01-27	35.1818	35.3100	35.1247	35.2800	+0.028%	4,369	+2.069%
2026-01-26	35.2000	35.3000	35.2000	35.2700	-0.480%	1,202	+2.098%
2026-01-23	35.5700	36.0000	35.4100	35.4400	-1.078%	23,840	+1.608%
2026-01-22	35.8800	36.0850	35.8263	35.8263	-0.059%	2,297	+0.513%
2026-01-21	35.7500	35.8474	35.6800	35.8474	+1.439%	4,147	+0.454%
2026-01-20	35.1300	35.5900	35.1300	35.3390	-0.482%	13,301	+1.899%
2026-01-16	35.8200	35.8200	35.5100	35.5100	-0.670%	5,109	+1.408%
2026-01-15	35.6950	35.7900	35.6950	35.7496	+0.907%	10,704	+0.728%
2026-01-14	35.5100	35.5800	35.4283	35.4283	+0.486%	2,593	+1.642%
2026-01-13	35.3700	35.5000	35.2568	35.2568	+0.021%	1,769	+2.136%
2026-01-12	35.1500	35.2800	35.1500	35.2493	-0.216%	3,101	+2.158%
2026-01-09	35.4600	35.4600	35.3200	35.3257	-0.007%	1,016	+1.937%
2026-01-08	35.2200	35.3500	35.1300	35.3282	+1.230%	1,603	+1.930%
2026-01-07	34.9200	34.9300	34.7900	34.8988	-0.503%	1,654	+3.184%
2026-01-06	34.8000	35.0752	34.8000	35.0752	+0.496%	682	+2.665%
2026-01-05	34.6050	35.0700	34.6050	34.9022	+1.337%	3,385	+3.174%
2026-01-02	34.2400	34.4418	34.1000	34.4418	+0.896%	1,495	+4.553%
2025-12-31	34.1700	34.1700	34.1360	34.1360	-0.623%	3,214	+5.490%
2025-12-30	34.4300	34.4300	34.3500	34.3500	-0.175%	1,934	+4.833%
2025-12-29	34.4700	34.4800	34.4101	34.4101	-0.419%	1,705	+4.650%
2025-12-26	34.6400	34.6400	34.4300	34.5550	-0.103%	1,019	+4.211%
2025-12-24	34.5907	34.5907	34.5907	34.5907	+0.024%	66	+4.103%
2025-12-23	34.7000	34.7000	34.5823	34.5823	-0.428%	1,994	+4.128%
2025-12-22	34.9000	34.9300	34.7310	34.7310	+0.458%	1,161	+3.683%
2025-12-19	34.3900	34.6000	34.3900	34.5725	+0.644%	2,219	+4.158%
2025-12-18	34.4000	34.4300	34.3514	34.3514	+0.311%	3,388	+4.828%
2025-12-17	34.6000	34.6080	34.2301	34.2449	-0.579%	3,628	+5.154%
2025-12-16	34.4300	34.4444	34.4300	34.4444	-0.383%	362	+4.545%
2025-12-15	34.5767	34.5767	34.5767	34.5767	-0.361%	124	+4.145%
2025-12-12	34.7615	34.7900	34.7018	34.7018	-0.481%	643	+3.770%
2025-12-11	34.8695	34.8695	34.8695	34.8695	+1.597%	350	+3.271%
2025-12-10	34.0601	34.3214	34.0600	34.3214	+0.928%	828	+4.920%
2025-12-09	33.8900	34.1100	33.8900	34.0057	+0.722%	3,254	+5.894%
2025-12-08	33.8500	33.8500	33.7618	33.7618	-0.041%	567	+6.659%
2025-12-05	33.9000	33.9000	33.7757	33.7757	-0.256%	888	+6.615%
2025-12-04	33.7050	33.9000	33.7050	33.8625	+0.421%	2,169	+6.342%
2025-12-03	33.4900	33.7206	33.4900	33.7206	+0.752%	1,131	+6.789%
2025-12-02	33.4300	33.5700	33.4300	33.4689	-0.107%	1,307	+7.592%
2025-12-01	33.4700	33.6700	33.4700	33.5048	-0.535%	946	+7.477%
2025-11-28	33.5800	33.7200	33.5800	33.6850	+0.185%	327	+6.902%
2025-11-26	33.7199	33.7400	33.6229	33.6229	+0.625%	2,058	+7.100%
2025-11-25	33.4139	33.4139	33.4139	33.4139	+1.562%	205	+7.770%
2025-11-24	32.7900	32.9000	32.7200	32.9000	+0.551%	2,647	+9.453%
2025-11-21	32.0100	32.8000	32.0100	32.7196	+1.393%	7,283	+10.056%
2025-11-20	32.2850	32.3700	32.2700	32.2700	-0.555%	77,923	+11.590%
2025-11-19	32.5200	32.5200	32.4500	32.4500	+0.092%	4,474	+10.971%
2025-11-18	32.4100	32.5200	32.4099	32.4202	+1.155%	2,759	+11.073%
2025-11-17	32.4400	32.4400	32.0500	32.0501	-1.897%	1,926	+12.355%
2025-11-14	32.6500	32.6700	32.6500	32.6700	+0.205%	1,143	+10.223%
2025-11-13	32.6190	32.6190	32.5600	32.6031	-1.616%	5,117	+10.450%
2025-11-12	33.2525	33.2525	33.1242	33.1385	+0.311%	2,790	+8.665%
2025-11-11	33.0450	33.0850	33.0357	33.0357	-0.223%	1,073	+9.003%
2025-11-10	33.3100	33.3100	33.1097	33.1097	+0.407%	361	+8.760%
2025-11-07	32.8631	32.9756	32.8631	32.9756	+0.542%	797	+9.202%
2025-11-06	33.0900	33.0900	32.7978	32.7978	-1.173%	880	+9.794%
2025-11-05	32.8900	33.1870	32.8900	33.1870	+1.401%	435	+8.506%
2025-11-04	32.7952	32.8200	32.7285	32.7285	-0.301%	919	+10.026%
2025-11-03	32.7400	32.8272	32.7400	32.8272	+0.332%	1,065	+9.696%
2025-10-31	32.7600	32.7600	32.7186	32.7186	-0.443%	1,493	+10.060%
2025-10-30	32.9700	33.1800	32.8200	32.8642	+0.216%	942	+9.572%
2025-10-29	33.0800	33.0900	32.7933	32.7933	-1.329%	1,594	+9.809%
2025-10-28	33.3400	33.4000	33.2350	33.2350	-0.821%	3,663	+8.350%
2025-10-27	33.8100	33.8100	33.5000	33.5100	-0.350%	3,968	+7.460%
2025-10-24	33.6700	33.6900	33.6278	33.6278	+0.685%	747	+7.084%
2025-10-23	33.2900	33.4800	33.2900	33.3990	+0.751%	959	+7.818%
2025-10-22	33.1300	33.1700	33.0000	33.1499	-0.180%	2,391	+8.628%
2025-10-21	30.0400	33.2900	30.0400	33.2098	+0.193%	5,262	+8.432%
2025-10-20	33.0600	33.1700	33.0000	33.1457	+0.648%	5,522	+8.642%
2025-10-17	32.9322	32.9322	32.9322	32.9322	-0.335%	157	+9.346%
2025-10-16	33.7700	33.7700	33.0429	33.0429	-1.837%	5,183	+8.980%
2025-10-15	33.8144	33.8144	33.5300	33.6614	-0.055%	982	+6.977%
2025-10-14	32.7000	33.6800	32.7000	33.6800	+1.446%	93,422	+6.918%
2025-10-13	33.2100	33.2100	33.0816	33.2000	+1.131%	1,193	+8.464%
2025-10-10	33.0200	33.0256	32.8288	32.8288	-1.045%	834	+9.690%
2025-10-09	33.0720	33.1756	33.0720	33.1756	-0.161%	514	+8.544%
2025-10-08	33.2400	33.2899	33.1700	33.2291	+0.245%	3,308	+8.369%
2025-10-07	33.0800	33.1499	33.0700	33.1479	-0.725%	4,791	+8.634%
2025-10-06	33.5900	33.5900	33.3900	33.3900	-0.087%	1,638	+7.847%
2025-10-03	33.5501	33.5501	33.4191	33.4191	-0.029%	924	+7.753%
2025-10-02	33.3200	33.4500	33.2400	33.4289	+0.252%	6,240	+7.721%
2025-10-01	33.4300	33.4300	33.3449	33.3449	-0.135%	1,322	+7.993%
2025-09-30	33.3038	33.3900	33.3038	33.3900	-0.595%	2,285	+7.847%
2025-09-29	33.6000	33.6000	33.4800	33.5900	+0.256%	2,556	+7.205%
2025-09-26	33.4900	33.5800	33.0450	33.5041	+0.808%	18,446	+7.479%
2025-09-25	33.2600	33.2600	33.1905	33.2356	-0.543%	3,774	+8.348%
2025-09-24	33.4900	33.4900	33.4169	33.4169	-0.192%	786	+7.760%
2025-09-23	33.6250	33.6250	33.4813	33.4813	+0.340%	1,524	+7.553%
2025-09-22	33.2900	33.3734	33.2193	33.3677	+0.376%	2,124	+7.919%
2025-09-19	33.3800	33.3890	33.2400	33.2428	-0.114%	1,797	+8.324%
2025-09-18	33.0550	33.2806	33.0550	33.2806	+1.374%	3,069	+8.201%
2025-09-17	32.8550	32.8800	32.8296	32.8296	+0.303%	2,107	+9.688%
2025-09-16	32.6500	32.7303	32.6400	32.7303	-0.653%	2,353	+10.020%
2025-09-15	32.9900	33.0995	32.9300	32.9453	-0.369%	3,022	+9.302%
2025-09-12	33.0672	33.0672	33.0672	33.0672	-0.363%	242	+8.899%
2025-09-11	32.1700	33.1877	32.1700	33.1877	+1.663%	5,674	+8.504%
2025-09-10	32.6800	32.6800	32.6196	32.6448	-0.080%	1,766	+10.309%
2025-09-09	32.6200	32.6708	32.6050	32.6708	-0.340%	2,399	+10.221%
2025-09-08	32.6000	32.7821	32.6000	32.7821	+0.796%	2,395	+9.847%
2025-09-05	32.5233	32.5233	32.5233	32.5233	-0.087%	157	+10.721%
2025-09-04	32.4860	32.5600	32.4700	32.5517	+0.718%	2,849	+10.624%
2025-09-03	32.4700	32.4700	32.2644	32.3197	-0.247%	1,179	+11.418%
2025-09-02	32.3400	32.3998	32.2700	32.3998	-0.054%	2,790	+11.143%
2025-08-29	32.4172	32.4172	32.4172	32.4172	-0.303%	318	+11.083%
2025-08-28	32.5300	32.5300	32.5100	32.5157	+0.141%	1,392	+10.747%
2025-08-27	32.5100	32.5700	32.4600	32.4700	+0.487%	184,148	+10.902%
2025-08-26	32.2100	32.3700	32.2100	32.3126	+0.355%	2,012	+11.443%
2025-08-25	32.0500	32.2800	32.0500	32.1983	+0.164%	1,557	+11.838%
2025-08-22	31.9000	32.1611	31.9000	32.1456	+1.889%	1,389	+12.022%
2025-08-21	31.4589	31.5497	31.4589	31.5497	+0.393%	2,752	+14.137%
2025-08-20	31.2700	31.4263	31.2700	31.4263	+0.102%	451	+14.586%
2025-08-19	31.5600	31.5600	31.3943	31.3943	-0.304%	718	+14.702%
2025-08-18	31.3700	31.4900	31.3700	31.4900	+0.304%	4,408	+14.354%
2025-08-15	31.4000	31.4300	31.3388	31.3945	-0.281%	2,752	+14.702%
2025-08-14	31.5040	31.5040	31.4300	31.4830	-0.841%	550	+14.379%
2025-08-13	31.5745	31.7500	31.5355	31.7500	+0.886%	2,296	+13.417%
2025-08-12	31.2700	31.4850	31.2643	31.4711	+1.756%	1,402	+14.422%
2025-08-11	30.9500	30.9500	30.9280	30.9280	+0.268%	989	+16.432%
2025-08-08	30.8454	30.8454	30.8454	30.8454	+0.499%	185	+16.744%
2025-08-07	30.9700	30.9700	30.6922	30.6922	-0.314%	420	+17.326%
2025-08-06	30.7888	30.7888	30.7888	30.7888	-0.149%	204	+16.958%
2025-08-05	30.7332	30.8348	30.7332	30.8348	+0.833%	723	+16.784%
2025-08-04	30.5000	30.5800	30.4800	30.5800	+0.915%	616	+17.757%
2025-08-01	30.3400	30.3400	30.3026	30.3026	-0.967%	478	+18.835%
2025-07-31	30.5700	30.5985	30.5700	30.5985	+0.493%	821	+17.686%
2025-07-30	30.6800	30.6800	30.3900	30.4484	-0.458%	1,133	+18.266%
2025-07-29	30.6300	30.6300	30.5886	30.5886	-0.104%	1,509	+17.724%
2025-07-28	30.6750	30.6750	30.5608	30.6203	-0.072%	3,341	+17.602%
2025-07-25	30.5400	30.7300	30.5000	30.6424	+0.560%	1,480	+17.517%
2025-07-24	30.5700	30.5700	30.4718	30.4718	-1.368%	2,275	+18.175%
2025-07-23	30.8100	30.8945	30.7900	30.8945	+1.248%	896	+16.558%
2025-07-22	30.2400	30.5138	30.2400	30.5138	+0.146%	4,024	+18.012%
2025-07-21	30.5200	30.6500	30.4694	30.4694	-0.526%	4,247	+18.184%
2025-07-18	30.6300	30.8000	30.6300	30.6306	-0.204%	3,966	+17.562%
2025-07-17	30.7500	30.7500	30.6200	30.6933	+0.469%	2,528	+17.322%
2025-07-16	30.4700	30.6192	30.4700	30.5501	+0.524%	11,281	+17.872%
2025-07-15	30.5000	30.5000	30.3910	30.3910	-1.077%	412	+18.489%
2025-07-14	30.6000	30.7218	30.6000	30.7218	+0.731%	3,438	+17.213%
2025-07-11	30.5200	30.5200	30.4900	30.4988	-0.596%	6,012	+18.070%
2025-07-10	30.6910	30.6910	30.6241	30.6817	+0.517%	348	+17.366%
2025-07-09	30.3948	30.5238	30.3948	30.5238	+0.175%	1,075	+17.974%
2025-07-08	30.5200	30.5400	30.4706	30.4706	-0.198%	1,046	+18.179%
2025-07-07	30.5311	30.5311	30.5311	30.5311	-0.339%	328	+17.945%
2025-07-03	30.6000	30.6351	30.6000	30.6351	+0.582%	376	+17.545%
2025-07-02	30.3899	30.4579	30.3400	30.4579	+0.559%	1,107	+18.229%
2025-07-01	30.2552	30.4200	30.2300	30.2885	+0.263%	1,289	+18.890%
2025-06-30	30.1600	30.2300	30.1600	30.2092	+0.135%	1,044	+19.202%
2025-06-27	30.0300	30.1686	30.0300	30.1686	+0.349%	588	+19.363%
2025-06-26	29.8300	30.0636	29.8300	30.0636	+1.191%	462	+19.779%
2025-06-25	29.9127	29.9127	29.7098	29.7098	-0.868%	2,012	+21.206%
2025-06-24	30.1290	30.1290	29.9700	29.9700	+0.401%	2,537	+20.153%
2025-06-23	29.4900	29.8504	29.4900	29.8504	+0.970%	1,498	+20.635%
2025-06-20	29.8099	29.8099	29.5500	29.5636	-0.259%	2,438	+21.805%
2025-06-18	29.7600	29.7600	29.6405	29.6405	+0.236%	1,489	+21.489%
2025-06-17	29.7500	29.7500	29.5708	29.5708	-0.579%	1,840	+21.776%
2025-06-16	29.7100	29.7900	29.6801	29.7430	+0.717%	911	+21.071%
2025-06-13	29.7400	29.7400	29.5314	29.5314	-0.977%	2,307	+21.938%
2025-06-12	29.8400	29.8400	29.7950	29.8228	-0.377%	1,041	+20.747%
2025-06-11	30.0200	30.1100	29.9357	29.9357	+0.087%	4,083	+20.291%
2025-06-10	29.9415	29.9500	29.9000	29.9098	-0.467%	1,980	+20.395%
2025-06-09	30.1650	30.1700	29.9900	30.0500	-0.601%	12,393	+19.834%
2025-06-06	30.1100	30.2316	30.1100	30.2316	+0.877%	875	+19.114%
2025-06-05	30.0400	30.0500	29.9300	29.9689	+0.616%	1,593	+20.158%
2025-06-04	29.8100	29.9100	29.7854	29.7854	-0.560%	564	+20.898%
2025-06-03	29.9300	29.9900	29.9050	29.9531	+0.512%	1,292	+20.221%
2025-06-02	29.7900	29.8005	29.7850	29.8005	+0.053%	644	+20.837%
2025-05-30	29.7100	29.8300	29.6600	29.7848	+0.134%	11,663	+20.901%
2025-05-29	29.5807	29.7448	29.5807	29.7448	+0.017%	641	+21.063%
2025-05-28	29.7950	29.8500	29.6901	29.7398	-0.434%	3,065	+21.084%
2025-05-27	29.4800	29.8900	29.4700	29.8695	+1.230%	3,823	+20.558%
2025-05-23	29.5186	29.5900	29.4800	29.5066	+0.075%	1,707	+22.040%
2025-05-22	29.4900	29.4900	29.4844	29.4844	+0.141%	480	+22.132%
2025-05-21	29.4700	29.4700	29.4428	29.4428	-1.387%	574	+22.305%
2025-05-20	29.7900	29.9550	29.7900	29.8570	-0.160%	1,311	+20.608%
2025-05-19	29.8309	29.9048	29.8200	29.9048	-0.384%	1,016	+20.415%
2025-05-16	29.8000	30.0200	29.8000	30.0200	+0.671%	1,068	+19.953%
2025-05-15	29.8687	29.8940	29.8100	29.8200	-0.221%	2,208	+20.758%
2025-05-14	29.9800	30.1100	29.8860	29.8860	-0.671%	2,173	+20.491%
2025-05-13	29.9300	30.0880	29.9100	30.0880	+0.723%	1,617	+19.682%
2025-05-12	30.1100	30.1700	29.8721	29.8721	+0.276%	1,163	+20.547%
2025-05-09	29.7911	29.8000	29.7600	29.7900	+0.228%	8,985	+20.879%
2025-05-08	29.7100	29.7223	29.5700	29.7223	+0.840%	583	+21.155%
2025-05-07	29.6800	29.6800	29.4746	29.4746	+0.024%	1,380	+22.173%
2025-05-06	29.3500	29.4900	29.3500	29.4676	+0.440%	2,737	+22.202%
2025-05-05	29.2910	29.3800	29.2910	29.3384	+0.157%	1,190	+22.740%
2025-05-02	29.2400	29.3100	29.2400	29.2925	+1.349%	1,237	+22.932%
2025-05-01	28.9400	28.9400	28.8200	28.9025	+0.015%	1,729	+24.591%
2025-04-30	28.7100	28.9400	28.7100	28.8983	-0.622%	2,530	+24.609%
2025-04-29	28.9915	29.1000	28.9915	29.0793	+0.052%	6,150	+23.834%
2025-04-28	29.0924	29.0924	29.0600	29.0643	+0.360%	2,384	+23.898%
2025-04-25	29.0100	29.0100	28.9300	28.9600	-0.631%	4,355	+24.344%
2025-04-24	29.3000	29.3000	29.1400	29.1439	+0.635%	8,354	+23.559%
2025-04-23	29.4000	29.5699	28.9600	28.9600	-0.606%	38,264	+24.344%
2025-04-22	28.9607	29.1366	28.9100	29.1366	+0.714%	787	+23.590%
2025-04-21	29.0400	29.2100	28.9300	28.9300	-0.738%	1,990	+24.473%
2025-04-17	29.1502	29.1502	29.1450	29.1450	+0.161%	495	+23.555%
2025-04-16	28.9301	29.1500	28.9000	29.0981	+0.844%	3,273	+23.754%
2025-04-15	28.8350	28.9300	28.8165	28.8545	+0.404%	963	+24.799%
2025-04-14	29.0000	29.0000	28.7384	28.7384	+0.393%	609	+25.303%
2025-04-11	28.5300	28.6600	28.4000	28.6258	-0.475%	2,530	+25.796%
2025-04-10	28.6800	28.9100	28.6800	28.7625	-0.842%	2,391	+25.198%
2025-04-09	28.9800	29.1900	28.9800	29.0066	+0.040%	3,529	+24.144%
2025-04-08	29.0000	29.0200	28.9950	28.9950	+0.006%	605	+24.194%
2025-04-07	29.0084	29.0200	28.9600	28.9933	+0.005%	1,205	+24.201%
2025-04-04	28.6500	28.9919	28.4535	28.9919	+0.159%	3,276	+24.207%
2025-04-03	28.8300	28.9790	28.8300	28.9460	-1.823%	2,533	+24.404%
2025-04-02	29.4424	29.4836	29.4424	29.4836	+1.002%	712	+22.136%
2025-04-01	28.5000	29.2260	28.5000	29.1912	+0.148%	7,268	+23.359%
2025-03-31	29.1200	29.1800	29.1200	29.1481	-0.239%	632	+23.542%
2025-03-28	29.1000	29.2300	29.1000	29.2178	+0.126%	998	+23.247%
2025-03-27	29.2100	29.2101	29.1200	29.1810	-0.608%	3,167	+23.402%
2025-03-26	29.3300	29.3799	29.3300	29.3594	+0.271%	536	+22.652%
2025-03-25	29.2800	29.2800	29.2800	29.2800	-0.212%	571	+22.985%
2025-03-24	29.2000	29.3421	29.2000	29.3421	-2.260%	2,225	+22.725%
2025-03-21	28.7500	31.6300	26.6700	30.0206	+3.047%	4,770	+19.951%
2025-03-20	29.1500	29.1501	29.1329	29.1329	-1.052%	466	+23.606%
2025-03-19	29.4425	29.4425	29.4425	29.4425	+0.809%	239	+22.306%
2025-03-18	29.2400	29.2400	29.1800	29.2062	+0.273%	904	+23.296%
2025-03-17	29.1900	29.1900	29.1266	29.1266	+0.368%	582	+23.633%
2025-03-14	28.8386	29.0198	28.8386	29.0198	+0.904%	768	+24.088%
2025-03-13	28.8400	28.8400	28.7000	28.7597	-0.639%	759	+25.210%
2025-03-12	28.9857	29.0891	28.9447	28.9447	-0.287%	1,016	+24.410%
2025-03-11	28.9820	29.0281	28.9200	29.0281	+1.002%	1,953	+24.052%
2025-03-10	28.7000	28.8320	28.7000	28.7400	-0.399%	2,824	+25.296%
2025-03-07	28.5918	28.8550	28.5918	28.8550	+0.211%	1,683	+24.796%
2025-03-06	28.7943	28.7943	28.7943	28.7943	-0.691%	248	+25.059%
2025-03-05	28.9648	28.9946	28.8400	28.9946	+0.606%	686	+24.196%
2025-03-04	28.7010	28.8200	28.6283	28.8200	-0.854%	2,158	+24.948%
2025-03-03	29.4500	29.5270	29.0682	29.0682	-1.385%	2,110	+23.881%
2025-02-28	29.4639	29.4764	29.4324	29.4764	+0.471%	877	+22.166%
2025-02-27	29.4120	29.4120	29.3100	29.3381	-0.319%	2,707	+22.741%
2025-02-26	29.5500	29.5500	29.3800	29.4321	+0.340%	1,269	+22.349%
2025-02-25	29.2250	29.3323	29.1033	29.3323	+0.429%	1,421	+22.766%
2025-02-24	29.3100	29.3200	29.2070	29.2070	-0.325%	482	+23.292%
2025-02-21	29.2600	29.3023	29.2100	29.3023	-1.873%	1,783	+22.891%
2025-02-20	29.8701	29.8701	29.7300	29.8616	-0.580%	2,484	+20.590%
2025-02-19	30.0357	30.0357	30.0357	30.0357	-0.827%	194	+19.891%
2025-02-18	30.2800	30.2863	30.2750	30.2863	-0.245%	702	+18.899%
2025-02-14	30.3618	30.3900	30.3600	30.3608	+0.427%	1,250	+18.607%