VAMO
Cambria Value and Momentum ETF
stockBATSETF
Market OpenOct 5, 2026 12:44:59 PM EDT
35.68USD+0.807%(+0.29)434
35.29Bid36.69Ask1.40SpreadVAMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.50 | 35.68 | 35.50 | 35.68 | +0.807% | 434 | 0.000% |
| 2026-10-02 | 35.33 | 35.43 | 35.33 | 35.39 | +0.416% | 857 | +0.807% |
| 2026-10-01 | 34.91 | 35.25 | 34.81 | 35.25 | +1.180% | 3,900 | +1.226% |
| 2026-09-30 | 35.07 | 35.10 | 34.84 | 34.84 | -0.467% | 6,328 | +2.421% |
| 2026-09-29 | 35.07 | 35.07 | 34.91 | 35.00 | -0.104% | 4,132 | +1.943% |
| 2026-09-28 | 35.20 | 35.20 | 35.03 | 35.04 | -0.355% | 4,866 | +1.836% |
| 2026-09-25 | 35.00 | 35.22 | 35.00 | 35.16 | +0.215% | 2,499 | +1.475% |
| 2026-09-24 | 35.20 | 35.30 | 35.07 | 35.09 | -0.397% | 5,250 | +1.694% |
| 2026-09-23 | 35.40 | 35.50 | 35.21 | 35.23 | -0.717% | 5,134 | +1.290% |
| 2026-09-22 | 35.37 | 35.69 | 35.37 | 35.48 | -0.201% | 7,731 | +0.564% |
| 2026-09-21 | 36.04 | 36.04 | 35.01 | 35.55 | -1.383% | 8,765 | +0.361% |
| 2026-09-18 | 35.77 | 36.15 | 35.77 | 36.05 | -0.988% | 4,946 | -1.027% |
| 2026-09-17 | 36.65 | 36.65 | 36.41 | 36.41 | -0.487% | 14,438 | -2.005% |
| 2026-09-16 | 36.51 | 36.59 | 36.51 | 36.59 | -0.343% | 455 | -2.482% |
| 2026-09-15 | 36.65 | 36.73 | 36.65 | 36.71 | +0.187% | 4,970 | -2.817% |
| 2026-09-14 | 36.79 | 36.79 | 36.63 | 36.65 | -0.652% | 3,361 | -2.635% |
| 2026-09-11 | 36.86 | 36.89 | 36.86 | 36.89 | +0.224% | 1,570 | -3.270% |
| 2026-09-10 | 36.83 | 36.83 | 36.80 | 36.80 | -0.471% | 748 | -3.053% |
| 2026-09-09 | 37.02 | 37.03 | 36.96 | 36.98 | -0.139% | 2,873 | -3.509% |
| 2026-09-08 | 37.18 | 37.23 | 37.03 | 37.03 | -0.166% | 3,167 | -3.643% |
| 2026-09-04 | 37.06 | 37.09 | 37.05 | 37.09 | +0.260% | 1,153 | -3.804% |
| 2026-09-03 | 37.05 | 37.05 | 36.93 | 36.99 | -0.172% | 5,860 | -3.553% |
| 2026-09-02 | 37.03 | 37.17 | 36.99 | 37.06 | +1.038% | 5,626 | -3.719% |
| 2026-09-01 | 37.54 | 37.54 | 36.66 | 36.68 | +0.166% | 842 | -2.720% |
| 2026-08-31 | 36.62 | 36.67 | 36.58 | 36.62 | -0.055% | 3,247 | -2.559% |
| 2026-08-28 | 36.69 | 36.71 | 36.64 | 36.64 | -0.552% | 1,116 | -2.613% |
| 2026-08-27 | 36.64 | 36.84 | 36.64 | 36.84 | +0.156% | 2,320 | -3.150% |
| 2026-08-26 | 36.71 | 36.80 | 36.66 | 36.78 | +0.161% | 5,603 | -2.999% |
| 2026-08-25 | 36.57 | 36.72 | 36.57 | 36.72 | -0.007% | 1,287 | -2.843% |
| 2026-08-24 | 36.93 | 36.93 | 36.73 | 36.73 | -0.851% | 508 | -2.850% |
| 2026-08-21 | 36.97 | 37.07 | 36.97 | 37.04 | +0.723% | 2,430 | -3.677% |
| 2026-08-20 | 37.11 | 37.11 | 36.78 | 36.78 | -0.568% | 3,345 | -2.980% |
| 2026-08-19 | 37.38 | 37.38 | 36.99 | 36.99 | -0.771% | 1,404 | -3.532% |
| 2026-08-18 | 37.26 | 37.27 | 37.26 | 37.27 | -0.432% | 583 | -4.275% |
| 2026-08-17 | 37.40 | 37.44 | 37.40 | 37.44 | +0.691% | 752 | -4.689% |
| 2026-08-14 | 37.13 | 37.18 | 37.13 | 37.18 | +1.056% | 251 | -4.030% |
| 2026-08-13 | 36.76 | 36.88 | 36.66 | 36.79 | -0.029% | 6,901 | -3.017% |
| 2026-08-12 | 36.72 | 36.81 | 36.69 | 36.80 | +0.192% | 2,326 | -3.045% |
| 2026-08-11 | 36.96 | 36.96 | 36.73 | 36.73 | -0.103% | 1,732 | -2.859% |
| 2026-08-10 | 36.73 | 36.77 | 36.72 | 36.77 | +1.104% | 623 | -2.959% |
| 2026-08-07 | 36.37 | 36.51 | 36.37 | 36.37 | +0.404% | 11,084 | -1.887% |
| 2026-08-06 | 36.47 | 36.62 | 35.86 | 36.22 | -0.829% | 893,425 | -1.491% |
| 2026-08-05 | 36.72 | 36.72 | 36.52 | 36.52 | -0.698% | 1,646 | -2.308% |
| 2026-08-04 | 36.88 | 36.88 | 36.78 | 36.78 | +0.327% | 980 | -2.990% |
| 2026-08-03 | 36.70 | 36.74 | 36.66 | 36.66 | +0.191% | 3,060 | -2.673% |
| 2026-07-31 | 36.52 | 36.66 | 36.49 | 36.59 | -0.458% | 5,612 | -2.487% |
| 2026-07-30 | 36.54 | 36.77 | 36.50 | 36.76 | +0.508% | 813 | -2.934% |
| 2026-07-29 | 36.84 | 36.84 | 36.56 | 36.57 | -0.176% | 5,150 | -2.440% |
| 2026-07-28 | 36.57 | 36.64 | 36.57 | 36.64 | +0.199% | 845 | -2.612% |
| 2026-07-27 | 36.55 | 36.56 | 36.45 | 36.56 | +0.244% | 2,203 | -2.418% |
| 2026-07-24 | 36.62 | 36.62 | 36.48 | 36.48 | +0.083% | 3,994 | -2.180% |
| 2026-07-23 | 36.44 | 36.44 | 36.44 | 36.44 | -0.532% | 129 | -2.099% |
| 2026-07-22 | 36.64 | 36.64 | 36.64 | 36.64 | -0.458% | 4,090 | -2.620% |
| 2026-07-21 | 36.58 | 36.81 | 36.58 | 36.81 | +1.228% | 8,398 | -3.066% |
| 2026-07-20 | 36.41 | 36.56 | 36.36 | 36.36 | -0.467% | 7,262 | -1.875% |
| 2026-07-17 | 36.56 | 36.57 | 36.45 | 36.53 | +0.298% | 1,895 | -2.334% |
| 2026-07-16 | 36.46 | 36.46 | 36.41 | 36.42 | +0.645% | 673 | -2.042% |
| 2026-07-15 | 36.09 | 36.26 | 36.09 | 36.19 | +0.037% | 3,141 | -1.411% |
| 2026-07-14 | 36.16 | 36.24 | 36.16 | 36.18 | +0.035% | 753 | -1.374% |
| 2026-07-13 | 36.22 | 36.33 | 36.12 | 36.16 | +0.515% | 1,344 | -1.339% |
| 2026-07-10 | 35.98 | 35.98 | 35.98 | 35.98 | +0.128% | 295 | -0.831% |
| 2026-07-09 | 35.89 | 36.00 | 35.89 | 35.93 | +0.452% | 752 | -0.704% |
| 2026-07-08 | 35.79 | 35.79 | 35.70 | 35.77 | +0.028% | 444 | -0.255% |
| 2026-07-07 | 35.82 | 35.82 | 35.65 | 35.76 | -0.331% | 2,293 | -0.228% |
| 2026-07-06 | 36.00 | 36.00 | 35.88 | 35.88 | +0.635% | 1,903 | -0.557% |
| 2026-07-02 | 35.71 | 35.76 | 35.58 | 35.65 | -0.447% | 1,389 | +0.074% |
| 2026-07-01 | 35.82 | 36.10 | 35.81 | 35.81 | -0.324% | 4,231 | -0.373% |
| 2026-06-30 | 36.11 | 36.12 | 35.90 | 35.93 | -0.286% | 17,129 | -0.696% |
| 2026-06-29 | 36.11 | 36.12 | 36.03 | 36.03 | -0.571% | 5,766 | -0.980% |
| 2026-06-26 | 35.99 | 36.24 | 35.90 | 36.24 | +0.814% | 8,676 | -1.545% |
| 2026-06-25 | 35.74 | 36.05 | 35.74 | 35.95 | +0.750% | 2,873 | -0.744% |
| 2026-06-24 | 35.62 | 35.70 | 35.55 | 35.68 | +0.443% | 3,128 | 0.000% |
| 2026-06-23 | 35.40 | 35.67 | 35.40 | 35.52 | -0.387% | 1,010 | +0.443% |
| 2026-06-22 | 35.41 | 35.66 | 35.41 | 35.66 | +0.537% | 996 | +0.054% |
| 2026-06-18 | 35.45 | 35.47 | 35.39 | 35.47 | +0.056% | 760 | +0.592% |
| 2026-06-17 | 35.82 | 35.83 | 35.33 | 35.45 | +0.043% | 1,615 | +0.649% |
| 2026-06-16 | 35.56 | 35.56 | 35.43 | 35.43 | -0.604% | 722 | +0.693% |
| 2026-06-15 | 36.17 | 36.17 | 35.64 | 35.65 | -1.291% | 2,318 | +0.084% |
| 2026-06-12 | 35.86 | 36.31 | 35.86 | 36.12 | +0.509% | 4,482 | -1.208% |
| 2026-06-11 | 35.66 | 35.93 | 35.66 | 35.93 | +1.199% | 2,289 | -0.705% |
| 2026-06-10 | 35.82 | 35.88 | 35.51 | 35.51 | +0.014% | 8,414 | +0.486% |
| 2026-06-09 | 35.54 | 35.54 | 35.50 | 35.50 | +0.145% | 863 | +0.500% |
| 2026-06-08 | 35.60 | 35.60 | 35.38 | 35.45 | +0.627% | 1,441,698 | +0.646% |
| 2026-06-05 | 35.27 | 35.35 | 35.17 | 35.23 | -0.536% | 2,604 | +1.276% |
| 2026-06-04 | 35.35 | 35.57 | 35.35 | 35.42 | +0.782% | 699 | +0.734% |
| 2026-06-03 | 35.14 | 35.19 | 35.07 | 35.15 | +0.043% | 2,509 | +1.522% |
| 2026-06-02 | 35.09 | 35.30 | 34.93 | 35.13 | +0.729% | 9,769 | +1.566% |
| 2026-06-01 | 34.84 | 34.91 | 34.80 | 34.88 | -0.261% | 1,365 | +2.306% |
| 2026-05-29 | 35.10 | 35.10 | 34.97 | 34.97 | -0.365% | 2,698 | +2.039% |
| 2026-05-28 | 35.10 | 35.10 | 35.10 | 35.10 | -0.304% | 139 | +1.666% |
| 2026-05-27 | 35.30 | 35.30 | 35.20 | 35.20 | -0.394% | 403 | +1.357% |
| 2026-05-26 | 35.19 | 35.37 | 35.19 | 35.34 | +0.689% | 1,158 | +0.958% |
| 2026-05-22 | 35.12 | 35.12 | 35.10 | 35.10 | +0.368% | 1,792 | +1.653% |
| 2026-05-21 | 34.86 | 35.03 | 34.76 | 34.97 | -0.073% | 6,461 | +2.027% |
| 2026-05-20 | 34.86 | 35.00 | 34.86 | 35.00 | +0.715% | 755 | +1.952% |
| 2026-05-19 | 34.75 | 34.75 | 34.75 | 34.75 | -0.464% | 172 | +2.682% |
| 2026-05-18 | 34.88 | 34.99 | 34.88 | 34.91 | +0.292% | 29,902 | +2.206% |
| 2026-05-15 | 34.93 | 34.93 | 34.69 | 34.81 | -0.589% | 2,229 | +2.504% |
| 2026-05-14 | 34.89 | 35.01 | 34.89 | 35.01 | +0.388% | 451 | +1.900% |
| 2026-05-13 | 34.98 | 35.00 | 34.82 | 34.88 | -0.774% | 2,085 | +2.295% |
| 2026-05-12 | 35.11 | 35.21 | 35.11 | 35.15 | -0.227% | 803 | +1.504% |
| 2026-05-11 | 35.32 | 35.40 | 35.23 | 35.23 | -0.251% | 1,868 | +1.274% |
| 2026-05-08 | 35.25 | 35.32 | 34.99 | 35.32 | +0.713% | 3,106 | +1.019% |
| 2026-05-07 | 35.61 | 35.61 | 35.07 | 35.07 | -1.350% | 1,137 | +1.739% |
| 2026-05-06 | 36.01 | 36.01 | 35.55 | 35.55 | -1.077% | 1,456 | +0.366% |
| 2026-05-05 | 35.85 | 36.06 | 35.83 | 35.94 | +1.146% | 7,064 | -0.715% |
| 2026-05-04 | 35.53 | 35.69 | 35.51 | 35.53 | -0.374% | 1,934 | +0.422% |
| 2026-05-01 | 35.91 | 35.91 | 35.02 | 35.66 | -0.354% | 1,033,259 | +0.047% |
| 2026-04-30 | 35.81 | 35.82 | 35.79 | 35.79 | +0.927% | 4,092 | -0.307% |
| 2026-04-29 | 35.64 | 35.64 | 35.46 | 35.46 | -0.392% | 2,940 | +0.616% |
| 2026-04-28 | 35.60 | 35.73 | 35.59 | 35.60 | -0.339% | 1,378 | +0.222% |
| 2026-04-27 | 35.72 | 35.72 | 35.72 | 35.72 | +0.619% | 313 | -0.118% |
| 2026-04-24 | 35.67 | 35.67 | 35.50 | 35.50 | -0.384% | 381 | +0.500% |
| 2026-04-23 | 35.64 | 35.64 | 35.64 | 35.64 | +0.387% | 296 | +0.114% |
| 2026-04-22 | 35.42 | 35.50 | 35.42 | 35.50 | +0.139% | 285 | +0.502% |
| 2026-04-21 | 35.50 | 35.52 | 35.43 | 35.45 | +0.618% | 1,779 | +0.641% |
| 2026-04-20 | 35.24 | 35.31 | 35.19 | 35.24 | +0.510% | 1,403 | +1.263% |
| 2026-04-17 | 35.00 | 35.09 | 34.99 | 35.06 | +0.177% | 1,285 | +1.779% |
| 2026-04-16 | 35.07 | 35.07 | 34.92 | 34.99 | +0.235% | 1,542 | +1.959% |
| 2026-04-15 | 35.11 | 35.11 | 34.91 | 34.91 | -0.511% | 5,590 | +2.199% |
| 2026-04-14 | 35.34 | 35.34 | 35.09 | 35.09 | -0.423% | 1,436 | +1.676% |
| 2026-04-13 | 35.11 | 35.24 | 35.11 | 35.24 | +0.297% | 3,837 | +1.247% |
| 2026-04-10 | 35.09 | 35.24 | 35.09 | 35.14 | -0.673% | 2,484 | +1.547% |
| 2026-04-09 | 35.43 | 35.43 | 35.35 | 35.37 | -0.297% | 1,942 | +0.863% |
| 2026-04-08 | 35.29 | 35.48 | 35.27 | 35.48 | +0.054% | 3,331 | +0.564% |
| 2026-04-07 | 35.61 | 35.61 | 35.46 | 35.46 | -0.222% | 2,397 | +0.618% |
| 2026-04-06 | 35.30 | 35.54 | 35.30 | 35.54 | +0.197% | 5,649 | +0.394% |
| 2026-04-02 | 35.40 | 35.47 | 35.40 | 35.47 | +0.253% | 1,119 | +0.592% |
| 2026-04-01 | 35.42 | 35.59 | 35.38 | 35.38 | -0.280% | 4,019 | +0.846% |
| 2026-03-31 | 35.74 | 35.74 | 35.38 | 35.48 | +0.153% | 2,155 | +0.564% |
| 2026-03-30 | 35.68 | 35.72 | 35.32 | 35.43 | -0.592% | 6,228 | +0.718% |
| 2026-03-27 | 35.82 | 35.82 | 35.54 | 35.64 | +0.033% | 6,557 | +0.122% |
| 2026-03-26 | 35.63 | 35.63 | 35.63 | 35.63 | +0.459% | 462 | +0.154% |
| 2026-03-25 | 35.31 | 35.52 | 35.31 | 35.46 | +0.358% | 1,435 | +0.614% |
| 2026-03-24 | 35.34 | 35.40 | 35.30 | 35.34 | +1.619% | 1,726 | +0.974% |
| 2026-03-23 | 34.98 | 35.05 | 34.77 | 34.77 | +0.718% | 3,331 | +2.609% |
| 2026-03-20 | 34.48 | 34.53 | 34.37 | 34.52 | -0.001% | 6,111 | +3.345% |
| 2026-03-19 | 34.00 | 34.62 | 34.00 | 34.53 | +0.192% | 1,602 | +3.345% |
| 2026-03-18 | 34.53 | 34.53 | 34.46 | 34.46 | +0.157% | 813 | +3.542% |
| 2026-03-17 | 34.41 | 34.41 | 34.41 | 34.41 | +0.602% | 273 | +3.705% |
| 2026-03-16 | 34.47 | 34.49 | 34.20 | 34.20 | -0.381% | 1,302 | +4.330% |
| 2026-03-13 | 34.51 | 34.52 | 34.33 | 34.33 | -0.090% | 1,033 | +3.932% |
| 2026-03-12 | 34.49 | 34.54 | 34.36 | 34.36 | -0.564% | 1,709 | +3.839% |
| 2026-03-11 | 34.35 | 34.56 | 34.35 | 34.56 | +0.216% | 446 | +3.254% |
| 2026-03-10 | 34.45 | 34.71 | 34.45 | 34.48 | -0.158% | 1,986 | +3.477% |
| 2026-03-09 | 33.98 | 34.54 | 33.90 | 34.54 | +0.235% | 2,392 | +3.313% |
| 2026-03-06 | 34.33 | 34.48 | 34.33 | 34.45 | -1.187% | 7,267 | +3.555% |
| 2026-03-05 | 34.69 | 34.87 | 34.66 | 34.87 | -1.312% | 2,138 | +2.326% |
| 2026-03-04 | 35.43 | 35.43 | 35.33 | 35.33 | +0.550% | 2,979 | +0.984% |
| 2026-03-03 | 34.95 | 35.27 | 34.95 | 35.14 | -0.697% | 1,139 | +1.539% |
| 2026-03-02 | 34.84 | 35.43 | 34.84 | 35.39 | +0.528% | 4,652 | +0.831% |
| 2026-02-27 | 35.13 | 35.20 | 35.13 | 35.20 | -1.777% | 928 | +1.364% |
| 2026-02-26 | 35.87 | 35.87 | 35.75 | 35.84 | +0.707% | 2,353 | -0.438% |
| 2026-02-25 | 35.72 | 35.72 | 35.59 | 35.59 | -0.025% | 1,230 | +0.266% |
| 2026-02-24 | 35.59 | 35.59 | 35.59 | 35.59 | +0.861% | 472 | +0.241% |
| 2026-02-23 | 35.34 | 35.34 | 35.23 | 35.29 | -1.516% | 831 | +1.104% |
| 2026-02-20 | 36.02 | 36.02 | 35.78 | 35.83 | -0.418% | 1,443 | -0.429% |
| 2026-02-19 | 35.97 | 35.98 | 35.80 | 35.98 | -0.513% | 48,607 | -0.845% |
| 2026-02-18 | 36.34 | 36.34 | 36.17 | 36.17 | +0.307% | 2,766 | -1.353% |
| 2026-02-17 | 36.09 | 36.14 | 36.04 | 36.06 | +0.005% | 2,580 | -1.051% |
| 2026-02-13 | 36.03 | 36.06 | 35.99 | 36.06 | +1.029% | 2,177 | -1.046% |
| 2026-02-12 | 35.61 | 35.74 | 35.49 | 35.69 | -1.438% | 8,158 | -0.028% |
| 2026-02-11 | 36.02 | 36.25 | 36.01 | 36.21 | +0.607% | 5,253 | -1.465% |
| 2026-02-10 | 36.04 | 36.04 | 35.94 | 35.99 | -0.526% | 5,964 | -0.867% |
| 2026-02-09 | 36.20 | 36.34 | 36.18 | 36.18 | +0.118% | 3,457 | -1.389% |
| 2026-02-06 | 36.17 | 36.24 | 36.10 | 36.14 | +2.291% | 5,028 | -1.273% |
| 2026-02-05 | 35.27 | 35.52 | 35.27 | 35.33 | -0.729% | 41,288 | +0.989% |
| 2026-02-04 | 35.68 | 35.68 | 35.54 | 35.59 | -0.242% | 4,157 | +0.253% |
| 2026-02-03 | 35.67 | 35.68 | 35.51 | 35.68 | +0.898% | 551 | +0.010% |
| 2026-02-02 | 34.89 | 35.43 | 34.89 | 35.36 | +0.767% | 1,505 | +0.908% |
| 2026-01-30 | 35.12 | 35.12 | 34.69 | 35.09 | -0.960% | 2,853 | +1.681% |
| 2026-01-29 | 35.25 | 35.47 | 35.25 | 35.43 | +0.709% | 46,040 | +0.706% |
| 2026-01-28 | 35.25 | 35.27 | 35.18 | 35.18 | -0.282% | 3,191 | +1.420% |
| 2026-01-27 | 35.18 | 35.31 | 35.12 | 35.28 | +0.028% | 4,369 | +1.134% |
| 2026-01-26 | 35.20 | 35.30 | 35.20 | 35.27 | -0.480% | 1,202 | +1.162% |
| 2026-01-23 | 35.57 | 36.00 | 35.41 | 35.44 | -1.078% | 23,840 | +0.677% |
| 2026-01-22 | 35.88 | 36.09 | 35.83 | 35.83 | -0.059% | 2,297 | -0.408% |
| 2026-01-21 | 35.75 | 35.85 | 35.68 | 35.85 | +1.439% | 4,147 | -0.467% |
| 2026-01-20 | 35.13 | 35.59 | 35.13 | 35.34 | -0.482% | 13,301 | +0.965% |
| 2026-01-16 | 35.82 | 35.82 | 35.51 | 35.51 | -0.670% | 5,109 | +0.479% |
| 2026-01-15 | 35.70 | 35.79 | 35.70 | 35.75 | +0.907% | 10,704 | -0.195% |
| 2026-01-14 | 35.51 | 35.58 | 35.43 | 35.43 | +0.486% | 2,593 | +0.710% |
| 2026-01-13 | 35.37 | 35.50 | 35.26 | 35.26 | +0.021% | 1,769 | +1.200% |
| 2026-01-12 | 35.15 | 35.28 | 35.15 | 35.25 | -0.216% | 3,101 | +1.222% |
| 2026-01-09 | 35.46 | 35.46 | 35.32 | 35.33 | -0.007% | 1,016 | +1.003% |
| 2026-01-08 | 35.22 | 35.35 | 35.13 | 35.33 | +1.230% | 1,603 | +0.996% |
| 2026-01-07 | 34.92 | 34.93 | 34.79 | 34.90 | -0.503% | 1,654 | +2.238% |
| 2026-01-06 | 34.80 | 35.08 | 34.80 | 35.08 | +0.496% | 682 | +1.724% |
| 2026-01-05 | 34.60 | 35.07 | 34.60 | 34.90 | +1.337% | 3,385 | +2.229% |
| 2026-01-02 | 34.24 | 34.44 | 34.10 | 34.44 | +0.896% | 1,495 | +3.595% |
| 2025-12-31 | 34.17 | 34.17 | 34.14 | 34.14 | -0.623% | 3,214 | +4.523% |
| 2025-12-30 | 34.43 | 34.43 | 34.35 | 34.35 | -0.175% | 1,934 | +3.872% |
| 2025-12-29 | 34.47 | 34.48 | 34.41 | 34.41 | -0.419% | 1,705 | +3.690% |
| 2025-12-26 | 34.64 | 34.64 | 34.43 | 34.55 | -0.103% | 1,019 | +3.256% |
| 2025-12-24 | 34.59 | 34.59 | 34.59 | 34.59 | +0.024% | 66 | +3.149% |
| 2025-12-23 | 34.70 | 34.70 | 34.58 | 34.58 | -0.428% | 1,994 | +3.174% |
| 2025-12-22 | 34.90 | 34.93 | 34.73 | 34.73 | +0.458% | 1,161 | +2.732% |
| 2025-12-19 | 34.39 | 34.60 | 34.39 | 34.57 | +0.644% | 2,219 | +3.203% |
| 2025-12-18 | 34.40 | 34.43 | 34.35 | 34.35 | +0.311% | 3,388 | +3.868% |
| 2025-12-17 | 34.60 | 34.61 | 34.23 | 34.24 | -0.579% | 3,628 | +4.191% |
| 2025-12-16 | 34.43 | 34.44 | 34.43 | 34.44 | -0.383% | 362 | +3.587% |
| 2025-12-15 | 34.58 | 34.58 | 34.58 | 34.58 | -0.361% | 124 | +3.191% |
| 2025-12-12 | 34.76 | 34.79 | 34.70 | 34.70 | -0.481% | 643 | +2.819% |
| 2025-12-11 | 34.87 | 34.87 | 34.87 | 34.87 | +1.597% | 350 | +2.324% |
| 2025-12-10 | 34.06 | 34.32 | 34.06 | 34.32 | +0.928% | 828 | +3.958% |
| 2025-12-09 | 33.89 | 34.11 | 33.89 | 34.01 | +0.722% | 3,254 | +4.924% |
| 2025-12-08 | 33.85 | 33.85 | 33.76 | 33.76 | -0.041% | 567 | +5.682% |
| 2025-12-05 | 33.90 | 33.90 | 33.78 | 33.78 | -0.256% | 888 | +5.638% |
| 2025-12-04 | 33.70 | 33.90 | 33.70 | 33.86 | +0.421% | 2,169 | +5.367% |
| 2025-12-03 | 33.49 | 33.72 | 33.49 | 33.72 | +0.752% | 1,131 | +5.811% |
| 2025-12-02 | 33.43 | 33.57 | 33.43 | 33.47 | -0.107% | 1,307 | +6.606% |
| 2025-12-01 | 33.47 | 33.67 | 33.47 | 33.50 | -0.535% | 946 | +6.492% |
| 2025-11-28 | 33.58 | 33.72 | 33.58 | 33.69 | +0.185% | 327 | +5.923% |
| 2025-11-26 | 33.72 | 33.74 | 33.62 | 33.62 | +0.625% | 2,058 | +6.118% |
| 2025-11-25 | 33.41 | 33.41 | 33.41 | 33.41 | +1.562% | 205 | +6.782% |
| 2025-11-24 | 32.79 | 32.90 | 32.72 | 32.90 | +0.551% | 2,647 | +8.450% |
| 2025-11-21 | 32.01 | 32.80 | 32.01 | 32.72 | +1.393% | 7,283 | +9.048% |
| 2025-11-20 | 32.28 | 32.37 | 32.27 | 32.27 | -0.555% | 77,923 | +10.567% |
| 2025-11-19 | 32.52 | 32.52 | 32.45 | 32.45 | +0.092% | 4,474 | +9.954% |
| 2025-11-18 | 32.41 | 32.52 | 32.41 | 32.42 | +1.155% | 2,759 | +10.055% |
| 2025-11-17 | 32.44 | 32.44 | 32.05 | 32.05 | -1.897% | 1,926 | +11.326% |
| 2025-11-14 | 32.65 | 32.67 | 32.65 | 32.67 | +0.205% | 1,143 | +9.213% |
| 2025-11-13 | 32.62 | 32.62 | 32.56 | 32.60 | -1.616% | 5,117 | +9.437% |
| 2025-11-12 | 33.25 | 33.25 | 33.12 | 33.14 | +0.311% | 2,790 | +7.669% |
| 2025-11-11 | 33.05 | 33.09 | 33.04 | 33.04 | -0.223% | 1,073 | +8.004% |
| 2025-11-10 | 33.31 | 33.31 | 33.11 | 33.11 | +0.407% | 361 | +7.763% |
| 2025-11-07 | 32.86 | 32.98 | 32.86 | 32.98 | +0.542% | 797 | +8.201% |
| 2025-11-06 | 33.09 | 33.09 | 32.80 | 32.80 | -1.173% | 880 | +8.788% |
| 2025-11-05 | 32.89 | 33.19 | 32.89 | 33.19 | +1.401% | 435 | +7.512% |
| 2025-11-04 | 32.80 | 32.82 | 32.73 | 32.73 | -0.301% | 919 | +9.018% |
| 2025-11-03 | 32.74 | 32.83 | 32.74 | 32.83 | +0.332% | 1,065 | +8.690% |
| 2025-10-31 | 32.76 | 32.76 | 32.72 | 32.72 | -0.443% | 1,493 | +9.051% |
| 2025-10-30 | 32.97 | 33.18 | 32.82 | 32.86 | +0.216% | 942 | +8.568% |
| 2025-10-29 | 33.08 | 33.09 | 32.79 | 32.79 | -1.329% | 1,594 | +8.803% |
| 2025-10-28 | 33.34 | 33.40 | 33.23 | 33.23 | -0.821% | 3,663 | +7.357% |
| 2025-10-27 | 33.81 | 33.81 | 33.50 | 33.51 | -0.350% | 3,968 | +6.476% |
| 2025-10-24 | 33.67 | 33.69 | 33.63 | 33.63 | +0.685% | 747 | +6.103% |
| 2025-10-23 | 33.29 | 33.48 | 33.29 | 33.40 | +0.751% | 959 | +6.830% |
| 2025-10-22 | 33.13 | 33.17 | 33.00 | 33.15 | -0.180% | 2,391 | +7.632% |
| 2025-10-21 | 30.04 | 33.29 | 30.04 | 33.21 | +0.193% | 5,262 | +7.438% |
| 2025-10-20 | 33.06 | 33.17 | 33.00 | 33.15 | +0.648% | 5,522 | +7.646% |
| 2025-10-17 | 32.93 | 32.93 | 32.93 | 32.93 | -0.335% | 157 | +8.344% |
| 2025-10-16 | 33.77 | 33.77 | 33.04 | 33.04 | -1.837% | 5,183 | +7.981% |
| 2025-10-15 | 33.81 | 33.81 | 33.53 | 33.66 | -0.055% | 982 | +5.997% |
| 2025-10-14 | 32.70 | 33.68 | 32.70 | 33.68 | +1.446% | 93,422 | +5.938% |
| 2025-10-13 | 33.21 | 33.21 | 33.08 | 33.20 | +1.131% | 1,193 | +7.470% |
| 2025-10-10 | 33.02 | 33.03 | 32.83 | 32.83 | -1.045% | 834 | +8.685% |
| 2025-10-09 | 33.07 | 33.18 | 33.07 | 33.18 | -0.161% | 514 | +7.549% |
| 2025-10-08 | 33.24 | 33.29 | 33.17 | 33.23 | +0.245% | 3,308 | +7.376% |
| 2025-10-07 | 33.08 | 33.15 | 33.07 | 33.15 | -0.725% | 4,791 | +7.639% |
| 2025-10-06 | 33.59 | 33.59 | 33.39 | 33.39 | -0.087% | 1,638 | +6.858% |
| 2025-10-03 | 33.55 | 33.55 | 33.42 | 33.42 | -0.029% | 924 | +6.765% |
| 2025-10-02 | 33.32 | 33.45 | 33.24 | 33.43 | +0.252% | 6,240 | +6.734% |
| 2025-10-01 | 33.43 | 33.43 | 33.34 | 33.34 | -0.135% | 1,322 | +7.003% |
| 2025-09-30 | 33.30 | 33.39 | 33.30 | 33.39 | -0.595% | 2,285 | +6.858% |
| 2025-09-29 | 33.60 | 33.60 | 33.48 | 33.59 | +0.256% | 2,556 | +6.222% |
| 2025-09-26 | 33.49 | 33.58 | 33.05 | 33.50 | +0.808% | 18,446 | +6.494% |
| 2025-09-25 | 33.26 | 33.26 | 33.19 | 33.24 | -0.543% | 3,774 | +7.355% |
| 2025-09-24 | 33.49 | 33.49 | 33.42 | 33.42 | -0.192% | 786 | +6.772% |
| 2025-09-23 | 33.63 | 33.63 | 33.48 | 33.48 | +0.340% | 1,524 | +6.567% |
| 2025-09-22 | 33.29 | 33.37 | 33.22 | 33.37 | +0.376% | 2,124 | +6.930% |
| 2025-09-19 | 33.38 | 33.39 | 33.24 | 33.24 | -0.114% | 1,797 | +7.332% |
| 2025-09-18 | 33.05 | 33.28 | 33.05 | 33.28 | +1.374% | 3,069 | +7.210% |
| 2025-09-17 | 32.85 | 32.88 | 32.83 | 32.83 | +0.303% | 2,107 | +8.682% |
| 2025-09-16 | 32.65 | 32.73 | 32.64 | 32.73 | -0.653% | 2,353 | +9.012% |
| 2025-09-15 | 32.99 | 33.10 | 32.93 | 32.95 | -0.369% | 3,022 | +8.301% |
| 2025-09-12 | 33.07 | 33.07 | 33.07 | 33.07 | -0.363% | 242 | +7.901% |
| 2025-09-11 | 32.17 | 33.19 | 32.17 | 33.19 | +1.663% | 5,674 | +7.510% |
| 2025-09-10 | 32.68 | 32.68 | 32.62 | 32.64 | -0.080% | 1,766 | +9.298% |
| 2025-09-09 | 32.62 | 32.67 | 32.60 | 32.67 | -0.340% | 2,399 | +9.211% |
| 2025-09-08 | 32.60 | 32.78 | 32.60 | 32.78 | +0.796% | 2,395 | +8.840% |
| 2025-09-05 | 32.52 | 32.52 | 32.52 | 32.52 | -0.087% | 157 | +9.706% |
| 2025-09-04 | 32.49 | 32.56 | 32.47 | 32.55 | +0.718% | 2,849 | +9.610% |
| 2025-09-03 | 32.47 | 32.47 | 32.26 | 32.32 | -0.247% | 1,179 | +10.397% |
| 2025-09-02 | 32.34 | 32.40 | 32.27 | 32.40 | -0.054% | 2,790 | +10.124% |
| 2025-08-29 | 32.42 | 32.42 | 32.42 | 32.42 | -0.303% | 318 | +10.065% |
| 2025-08-28 | 32.53 | 32.53 | 32.51 | 32.52 | +0.141% | 1,392 | +9.732% |
| 2025-08-27 | 32.51 | 32.57 | 32.46 | 32.47 | +0.487% | 184,148 | +9.886% |
| 2025-08-26 | 32.21 | 32.37 | 32.21 | 32.31 | +0.355% | 2,012 | +10.421% |
| 2025-08-25 | 32.05 | 32.28 | 32.05 | 32.20 | +0.164% | 1,557 | +10.813% |
| 2025-08-22 | 31.90 | 32.16 | 31.90 | 32.15 | +1.889% | 1,389 | +10.995% |
| 2025-08-21 | 31.46 | 31.55 | 31.46 | 31.55 | +0.393% | 2,752 | +13.091% |
| 2025-08-20 | 31.27 | 31.43 | 31.27 | 31.43 | +0.102% | 451 | +13.535% |
| 2025-08-19 | 31.56 | 31.56 | 31.39 | 31.39 | -0.304% | 718 | +13.651% |
| 2025-08-18 | 31.37 | 31.49 | 31.37 | 31.49 | +0.304% | 4,408 | +13.306% |
| 2025-08-15 | 31.40 | 31.43 | 31.34 | 31.39 | -0.281% | 2,752 | +13.650% |
| 2025-08-14 | 31.50 | 31.50 | 31.43 | 31.48 | -0.841% | 550 | +13.331% |
| 2025-08-13 | 31.57 | 31.75 | 31.54 | 31.75 | +0.886% | 2,296 | +12.378% |
| 2025-08-12 | 31.27 | 31.48 | 31.26 | 31.47 | +1.756% | 1,402 | +13.374% |
| 2025-08-11 | 30.95 | 30.95 | 30.93 | 30.93 | +0.268% | 989 | +15.365% |
| 2025-08-08 | 30.85 | 30.85 | 30.85 | 30.85 | +0.499% | 185 | +15.674% |
| 2025-08-07 | 30.97 | 30.97 | 30.69 | 30.69 | -0.314% | 420 | +16.251% |
| 2025-08-06 | 30.79 | 30.79 | 30.79 | 30.79 | -0.149% | 204 | +15.886% |
| 2025-08-05 | 30.73 | 30.83 | 30.73 | 30.83 | +0.833% | 723 | +15.713% |
| 2025-08-04 | 30.50 | 30.58 | 30.48 | 30.58 | +0.915% | 616 | +16.678% |
| 2025-08-01 | 30.34 | 30.34 | 30.30 | 30.30 | -0.967% | 478 | +17.746% |
| 2025-07-31 | 30.57 | 30.60 | 30.57 | 30.60 | +0.493% | 821 | +16.607% |
| 2025-07-30 | 30.68 | 30.68 | 30.39 | 30.45 | -0.458% | 1,133 | +17.182% |
| 2025-07-29 | 30.63 | 30.63 | 30.59 | 30.59 | -0.104% | 1,509 | +16.645% |
| 2025-07-28 | 30.68 | 30.68 | 30.56 | 30.62 | -0.072% | 3,341 | +16.524% |
| 2025-07-25 | 30.54 | 30.73 | 30.50 | 30.64 | +0.560% | 1,480 | +16.440% |
| 2025-07-24 | 30.57 | 30.57 | 30.47 | 30.47 | -1.368% | 2,275 | +17.092% |
| 2025-07-23 | 30.81 | 30.89 | 30.79 | 30.89 | +1.248% | 896 | +15.490% |
| 2025-07-22 | 30.24 | 30.51 | 30.24 | 30.51 | +0.146% | 4,024 | +16.931% |
| 2025-07-21 | 30.52 | 30.65 | 30.47 | 30.47 | -0.526% | 4,247 | +17.101% |
| 2025-07-18 | 30.63 | 30.80 | 30.63 | 30.63 | -0.204% | 3,966 | +16.485% |
| 2025-07-17 | 30.75 | 30.75 | 30.62 | 30.69 | +0.469% | 2,528 | +16.247% |
| 2025-07-16 | 30.47 | 30.62 | 30.47 | 30.55 | +0.524% | 11,281 | +16.792% |
| 2025-07-15 | 30.50 | 30.50 | 30.39 | 30.39 | -1.077% | 412 | +17.403% |
| 2025-07-14 | 30.60 | 30.72 | 30.60 | 30.72 | +0.731% | 3,438 | +16.139% |
| 2025-07-11 | 30.52 | 30.52 | 30.49 | 30.50 | -0.596% | 6,012 | +16.988% |
| 2025-07-10 | 30.69 | 30.69 | 30.62 | 30.68 | +0.517% | 348 | +16.291% |
| 2025-07-09 | 30.39 | 30.52 | 30.39 | 30.52 | +0.175% | 1,075 | +16.892% |
| 2025-07-08 | 30.52 | 30.54 | 30.47 | 30.47 | -0.198% | 1,046 | +17.096% |
| 2025-07-07 | 30.53 | 30.53 | 30.53 | 30.53 | -0.339% | 328 | +16.864% |
| 2025-07-03 | 30.60 | 30.64 | 30.60 | 30.64 | +0.582% | 376 | +16.468% |
| 2025-07-02 | 30.39 | 30.46 | 30.34 | 30.46 | +0.559% | 1,107 | +17.145% |
| 2025-07-01 | 30.26 | 30.42 | 30.23 | 30.29 | +0.263% | 1,289 | +17.800% |
| 2025-06-30 | 30.16 | 30.23 | 30.16 | 30.21 | +0.135% | 1,044 | +18.110% |
| 2025-06-27 | 30.03 | 30.17 | 30.03 | 30.17 | +0.349% | 588 | +18.269% |
| 2025-06-26 | 29.83 | 30.06 | 29.83 | 30.06 | +1.191% | 462 | +18.682% |
| 2025-06-25 | 29.91 | 29.91 | 29.71 | 29.71 | -0.868% | 2,012 | +20.095% |
| 2025-06-24 | 30.13 | 30.13 | 29.97 | 29.97 | +0.401% | 2,537 | +19.052% |
| 2025-06-23 | 29.49 | 29.85 | 29.49 | 29.85 | +0.970% | 1,498 | +19.529% |
| 2025-06-20 | 29.81 | 29.81 | 29.55 | 29.56 | -0.259% | 2,438 | +20.689% |
| 2025-06-18 | 29.76 | 29.76 | 29.64 | 29.64 | +0.236% | 1,489 | +20.376% |
| 2025-06-17 | 29.75 | 29.75 | 29.57 | 29.57 | -0.579% | 1,840 | +20.660% |
| 2025-06-16 | 29.71 | 29.79 | 29.68 | 29.74 | +0.717% | 911 | +19.961% |
| 2025-06-13 | 29.74 | 29.74 | 29.53 | 29.53 | -0.977% | 2,307 | +20.821% |
| 2025-06-12 | 29.84 | 29.84 | 29.80 | 29.82 | -0.377% | 1,041 | +19.640% |
| 2025-06-11 | 30.02 | 30.11 | 29.94 | 29.94 | +0.087% | 4,083 | +19.189% |
| 2025-06-10 | 29.94 | 29.95 | 29.90 | 29.91 | -0.467% | 1,980 | +19.292% |
| 2025-06-09 | 30.16 | 30.17 | 29.99 | 30.05 | -0.601% | 12,393 | +18.735% |
| 2025-06-06 | 30.11 | 30.23 | 30.11 | 30.23 | +0.877% | 875 | +18.022% |
| 2025-06-05 | 30.04 | 30.05 | 29.93 | 29.97 | +0.616% | 1,593 | +19.057% |
| 2025-06-04 | 29.81 | 29.91 | 29.79 | 29.79 | -0.560% | 564 | +19.790% |
| 2025-06-03 | 29.93 | 29.99 | 29.91 | 29.95 | +0.512% | 1,292 | +19.120% |
| 2025-06-02 | 29.79 | 29.80 | 29.79 | 29.80 | +0.053% | 644 | +19.730% |
| 2025-05-30 | 29.71 | 29.83 | 29.66 | 29.78 | +0.134% | 11,663 | +19.793% |
| 2025-05-29 | 29.58 | 29.74 | 29.58 | 29.74 | +0.017% | 641 | +19.954% |
| 2025-05-28 | 29.80 | 29.85 | 29.69 | 29.74 | -0.434% | 3,065 | +19.974% |
| 2025-05-27 | 29.48 | 29.89 | 29.47 | 29.87 | +1.230% | 3,823 | +19.453% |
| 2025-05-23 | 29.52 | 29.59 | 29.48 | 29.51 | +0.075% | 1,707 | +20.922% |
| 2025-05-22 | 29.49 | 29.49 | 29.48 | 29.48 | +0.141% | 480 | +21.013% |
| 2025-05-21 | 29.47 | 29.47 | 29.44 | 29.44 | -1.387% | 574 | +21.184% |
| 2025-05-20 | 29.79 | 29.95 | 29.79 | 29.86 | -0.160% | 1,311 | +19.503% |
| 2025-05-19 | 29.83 | 29.90 | 29.82 | 29.90 | -0.384% | 1,016 | +19.312% |
| 2025-05-16 | 29.80 | 30.02 | 29.80 | 30.02 | +0.671% | 1,068 | +18.854% |
| 2025-05-15 | 29.87 | 29.89 | 29.81 | 29.82 | -0.221% | 2,208 | +19.651% |
| 2025-05-14 | 29.98 | 30.11 | 29.89 | 29.89 | -0.671% | 2,173 | +19.387% |
| 2025-05-13 | 29.93 | 30.09 | 29.91 | 30.09 | +0.723% | 1,617 | +18.585% |
| 2025-05-12 | 30.11 | 30.17 | 29.87 | 29.87 | +0.276% | 1,163 | +19.443% |
| 2025-05-09 | 29.79 | 29.80 | 29.76 | 29.79 | +0.228% | 8,985 | +19.772% |
| 2025-05-08 | 29.71 | 29.72 | 29.57 | 29.72 | +0.840% | 583 | +20.045% |
| 2025-05-07 | 29.68 | 29.68 | 29.47 | 29.47 | +0.024% | 1,380 | +21.053% |
| 2025-05-06 | 29.35 | 29.49 | 29.35 | 29.47 | +0.440% | 2,737 | +21.082% |
| 2025-05-05 | 29.29 | 29.38 | 29.29 | 29.34 | +0.157% | 1,190 | +21.615% |
| 2025-05-02 | 29.24 | 29.31 | 29.24 | 29.29 | +1.349% | 1,237 | +21.806% |
| 2025-05-01 | 28.94 | 28.94 | 28.82 | 28.90 | +0.015% | 1,729 | +23.450% |
| 2025-04-30 | 28.71 | 28.94 | 28.71 | 28.90 | -0.622% | 2,530 | +23.467% |
| 2025-04-29 | 28.99 | 29.10 | 28.99 | 29.08 | +0.052% | 6,150 | +22.699% |
| 2025-04-28 | 29.09 | 29.09 | 29.06 | 29.06 | +0.360% | 2,384 | +22.762% |
| 2025-04-25 | 29.01 | 29.01 | 28.93 | 28.96 | -0.631% | 4,355 | +23.204% |
| 2025-04-24 | 29.30 | 29.30 | 29.14 | 29.14 | +0.635% | 8,354 | +22.427% |
| 2025-04-23 | 29.40 | 29.57 | 28.96 | 28.96 | -0.606% | 38,264 | +23.204% |
| 2025-04-22 | 28.96 | 29.14 | 28.91 | 29.14 | +0.714% | 787 | +22.458% |
| 2025-04-21 | 29.04 | 29.21 | 28.93 | 28.93 | -0.738% | 1,990 | +23.332% |
| 2025-04-17 | 29.15 | 29.15 | 29.14 | 29.14 | +0.161% | 495 | +22.422% |
| 2025-04-16 | 28.93 | 29.15 | 28.90 | 29.10 | +0.844% | 3,273 | +22.620% |
| 2025-04-15 | 28.84 | 28.93 | 28.82 | 28.85 | 0.000% | 963 | +23.655% |