VMAX
Hartford US Value ETF
stockBATSETF
At CloseOct 2, 2026
62.52USD+0.131%(+0.08)598
62.69Bid62.87Ask0.18SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
62.52USD0.000%(0.00)
VMAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.48 | 62.55 | 62.48 | 62.52 | +0.131% | 598 | 0.000% |
| 2026-10-01 | 62.23 | 62.44 | 62.22 | 62.43 | +0.423% | 503 | +0.131% |
| 2026-09-30 | 62.53 | 62.58 | 62.17 | 62.17 | -0.629% | 651 | +0.555% |
| 2026-09-29 | 62.57 | 62.57 | 62.57 | 62.57 | -0.259% | 106 | -0.078% |
| 2026-09-28 | 62.73 | 62.73 | 62.73 | 62.73 | -0.700% | 26 | -0.337% |
| 2026-09-25 | 63.17 | 63.17 | 63.17 | 63.17 | -0.418% | 16 | -1.034% |
| 2026-09-24 | 63.41 | 63.53 | 63.41 | 63.43 | +0.012% | 626 | -1.447% |
| 2026-09-23 | 63.43 | 63.43 | 63.43 | 63.43 | -0.689% | 47 | -1.436% |
| 2026-09-22 | 64.10 | 64.10 | 63.87 | 63.87 | -0.761% | 871 | -2.115% |
| 2026-09-21 | 64.47 | 64.47 | 64.36 | 64.36 | -0.045% | 515 | -2.860% |
| 2026-09-18 | 64.43 | 64.48 | 64.34 | 64.39 | -0.648% | 1,919 | -2.903% |
| 2026-09-17 | 64.54 | 64.85 | 64.54 | 64.81 | +0.541% | 458 | -3.533% |
| 2026-09-16 | 64.46 | 64.99 | 64.46 | 64.46 | -1.316% | 24,595 | -3.011% |
| 2026-09-15 | 65.32 | 65.32 | 65.32 | 65.32 | -0.053% | 47 | -4.287% |
| 2026-09-14 | 65.66 | 65.66 | 65.35 | 65.35 | +0.240% | 155 | -4.338% |
| 2026-09-11 | 65.08 | 65.19 | 65.08 | 65.19 | +0.615% | 172 | -4.108% |
| 2026-09-10 | 64.80 | 64.80 | 64.80 | 64.80 | -0.213% | 35 | -3.518% |
| 2026-09-09 | 65.17 | 65.26 | 64.93 | 64.93 | -0.396% | 371 | -3.723% |
| 2026-09-08 | 65.19 | 65.19 | 65.19 | 65.19 | -0.710% | 89 | -4.104% |
| 2026-09-04 | 65.69 | 65.69 | 65.66 | 65.66 | -0.119% | 821 | -4.785% |
| 2026-09-03 | 65.74 | 65.74 | 65.74 | 65.74 | +0.983% | 51 | -4.897% |
| 2026-09-02 | 65.10 | 65.10 | 65.10 | 65.10 | +1.133% | 52 | -3.962% |
| 2026-09-01 | 64.51 | 64.51 | 64.37 | 64.37 | -0.295% | 290 | -2.874% |
| 2026-08-31 | 64.53 | 64.56 | 64.53 | 64.56 | -0.623% | 465 | -3.160% |
| 2026-08-28 | 65.58 | 65.58 | 64.96 | 64.96 | -0.334% | 480 | -3.763% |
| 2026-08-27 | 65.17 | 65.19 | 65.08 | 65.18 | -0.447% | 1,084 | -4.085% |
| 2026-08-26 | 65.14 | 65.47 | 65.07 | 65.47 | +0.171% | 977 | -4.514% |
| 2026-08-25 | 65.12 | 65.36 | 65.12 | 65.36 | +0.200% | 145 | -4.350% |
| 2026-08-24 | 65.23 | 65.23 | 65.23 | 65.23 | +0.224% | 74 | -4.159% |
| 2026-08-21 | 65.19 | 65.19 | 65.08 | 65.08 | +0.475% | 390 | -3.945% |
| 2026-08-20 | 65.13 | 65.13 | 64.78 | 64.78 | -0.720% | 2,141 | -3.488% |
| 2026-08-19 | 65.54 | 65.55 | 65.25 | 65.25 | -0.117% | 927 | -4.183% |
| 2026-08-18 | 65.48 | 65.49 | 65.32 | 65.32 | -0.122% | 997 | -4.295% |
| 2026-08-17 | 65.52 | 65.52 | 65.40 | 65.40 | -0.255% | 215 | -4.411% |
| 2026-08-14 | 65.61 | 65.61 | 65.57 | 65.57 | +0.303% | 370 | -4.655% |
| 2026-08-13 | 65.39 | 65.39 | 65.37 | 65.37 | +0.989% | 217 | -4.366% |
| 2026-08-12 | 64.67 | 64.75 | 64.62 | 64.73 | +0.451% | 577 | -3.420% |
| 2026-08-11 | 64.62 | 64.62 | 64.44 | 64.44 | -0.035% | 373 | -2.985% |
| 2026-08-10 | 64.46 | 64.46 | 64.46 | 64.46 | +0.601% | 158 | -3.019% |
| 2026-08-07 | 64.08 | 64.08 | 64.08 | 64.08 | +0.227% | 50 | -2.436% |
| 2026-08-06 | 63.93 | 63.93 | 63.93 | 63.93 | -0.504% | 198 | -2.215% |
| 2026-08-05 | 64.32 | 64.32 | 64.26 | 64.26 | -0.364% | 354 | -2.708% |
| 2026-08-04 | 64.49 | 64.49 | 64.49 | 64.49 | +0.899% | 16 | -3.062% |
| 2026-08-03 | 63.62 | 63.92 | 63.62 | 63.92 | +0.573% | 413 | -2.191% |
| 2026-07-31 | 63.43 | 63.55 | 63.43 | 63.55 | +0.134% | 169 | -1.631% |
| 2026-07-30 | 63.26 | 63.47 | 63.26 | 63.47 | +0.739% | 166 | -1.499% |
| 2026-07-29 | 63.20 | 63.20 | 63.00 | 63.00 | -0.970% | 153 | -0.771% |
| 2026-07-28 | 63.41 | 63.62 | 63.41 | 63.62 | +0.315% | 503 | -1.734% |
| 2026-07-27 | 63.85 | 63.85 | 63.42 | 63.42 | +0.034% | 1,048 | -1.424% |
| 2026-07-24 | 63.40 | 63.40 | 63.40 | 63.40 | +0.352% | 40 | -1.391% |
| 2026-07-23 | 63.18 | 63.18 | 63.18 | 63.18 | -0.929% | 59 | -1.044% |
| 2026-07-22 | 63.77 | 63.77 | 63.77 | 63.77 | +0.514% | 49 | -1.964% |
| 2026-07-21 | 63.44 | 63.44 | 63.44 | 63.44 | +1.045% | 22 | -1.460% |
| 2026-07-20 | 62.79 | 62.79 | 62.79 | 62.79 | -0.579% | 132 | -0.430% |
| 2026-07-17 | 63.33 | 63.33 | 63.15 | 63.15 | -0.119% | 148 | -1.006% |
| 2026-07-16 | 63.23 | 63.23 | 63.23 | 63.23 | +0.003% | 31 | -1.124% |
| 2026-07-15 | 63.23 | 63.23 | 63.23 | 63.23 | -0.093% | 10 | -1.121% |
| 2026-07-14 | 63.28 | 63.28 | 63.28 | 63.28 | +0.107% | 108 | -1.213% |
| 2026-07-13 | 63.22 | 63.22 | 63.22 | 63.22 | +0.158% | 40 | -1.107% |
| 2026-07-10 | 63.12 | 63.12 | 63.12 | 63.12 | +0.450% | 8 | -0.951% |
| 2026-07-09 | 62.83 | 62.83 | 62.83 | 62.83 | +0.656% | 15 | -0.506% |
| 2026-07-08 | 62.42 | 62.42 | 62.42 | 62.42 | -0.682% | 45 | +0.148% |
| 2026-07-07 | 62.85 | 62.85 | 62.85 | 62.85 | +0.320% | 20 | -0.535% |
| 2026-07-06 | 62.65 | 62.65 | 62.65 | 62.65 | +0.686% | 12 | -0.217% |
| 2026-07-02 | 61.95 | 62.23 | 61.95 | 62.23 | +0.049% | 180 | +0.467% |
| 2026-07-01 | 62.20 | 62.20 | 62.20 | 62.20 | -0.197% | 2 | +0.516% |
| 2026-06-30 | 62.32 | 62.32 | 62.32 | 62.32 | -0.412% | 29 | +0.318% |
| 2026-06-29 | 62.58 | 62.58 | 62.58 | 62.58 | +0.591% | 81 | -0.095% |
| 2026-06-26 | 62.21 | 62.21 | 62.21 | 62.21 | -0.285% | 7 | +0.496% |
| 2026-06-25 | 62.39 | 62.39 | 62.39 | 62.39 | +0.299% | 70 | +0.210% |
| 2026-06-24 | 62.00 | 62.20 | 62.00 | 62.20 | -0.344% | 102 | +0.509% |
| 2026-06-23 | 62.41 | 62.41 | 62.41 | 62.41 | -0.078% | 192 | +0.163% |
| 2026-06-22 | 62.46 | 62.46 | 62.46 | 62.46 | +0.744% | 27 | +0.085% |
| 2026-06-18 | 62.00 | 62.00 | 62.00 | 62.00 | -0.069% | 3 | +0.830% |
| 2026-06-17 | 62.04 | 62.04 | 62.04 | 62.04 | -0.977% | 217 | +0.760% |
| 2026-06-16 | 62.66 | 62.66 | 62.66 | 62.66 | +0.277% | 70 | -0.224% |
| 2026-06-15 | 62.48 | 62.48 | 62.48 | 62.48 | +0.311% | 9 | +0.052% |
| 2026-06-12 | 62.29 | 62.29 | 62.29 | 62.29 | +1.262% | 12 | +0.363% |
| 2026-06-11 | 61.51 | 61.51 | 61.51 | 61.51 | +1.511% | 17 | +1.630% |
| 2026-06-10 | 60.60 | 60.60 | 60.60 | 60.60 | -0.467% | 4 | +3.165% |
| 2026-06-09 | 60.88 | 60.88 | 60.88 | 60.88 | +0.155% | 24 | +2.683% |
| 2026-06-08 | 60.79 | 60.79 | 60.79 | 60.79 | +0.183% | 23 | +2.842% |
| 2026-06-05 | 60.68 | 60.68 | 60.68 | 60.68 | -1.272% | 13 | +3.030% |
| 2026-06-04 | 61.46 | 61.46 | 61.46 | 61.46 | +1.289% | 2 | +1.720% |
| 2026-06-03 | 60.68 | 60.68 | 60.68 | 60.68 | -0.496% | 103 | +3.031% |
| 2026-06-02 | 60.98 | 60.98 | 60.98 | 60.98 | +0.334% | 16 | +2.520% |
| 2026-06-01 | 60.69 | 60.78 | 60.69 | 60.78 | +0.270% | 138 | +2.863% |
| 2026-05-29 | 60.61 | 60.61 | 60.61 | 60.61 | -0.203% | 2 | +3.140% |
| 2026-05-28 | 60.74 | 60.74 | 60.74 | 60.74 | +0.193% | 125 | +2.930% |
| 2026-05-27 | 60.62 | 60.62 | 60.62 | 60.62 | -0.293% | 18 | +3.129% |
| 2026-05-26 | 60.80 | 60.80 | 60.80 | 60.80 | +0.384% | 26 | +2.826% |
| 2026-05-22 | 60.57 | 60.57 | 60.57 | 60.57 | +0.616% | 161 | +3.221% |
| 2026-05-21 | 60.19 | 60.19 | 60.19 | 60.19 | +0.471% | 12 | +3.857% |
| 2026-05-20 | 59.91 | 59.91 | 59.91 | 59.91 | +0.940% | 29 | +4.346% |
| 2026-05-19 | 59.35 | 59.35 | 59.35 | 59.35 | -0.131% | 117 | +5.326% |
| 2026-05-18 | 59.43 | 59.43 | 59.43 | 59.43 | +0.422% | 28 | +5.188% |
| 2026-05-15 | 59.18 | 59.18 | 59.18 | 59.18 | -0.585% | 25 | +5.632% |
| 2026-05-14 | 59.55 | 59.55 | 59.53 | 59.53 | +0.224% | 482 | +5.014% |
| 2026-05-13 | 59.13 | 59.42 | 59.13 | 59.40 | -0.394% | 306 | +5.249% |
| 2026-05-12 | 59.42 | 59.63 | 59.42 | 59.63 | +0.226% | 311 | +4.834% |
| 2026-05-11 | 59.50 | 59.50 | 59.50 | 59.50 | +0.095% | 12 | +5.071% |
| 2026-05-08 | 59.44 | 59.44 | 59.44 | 59.44 | +0.367% | 14 | +5.171% |
| 2026-05-07 | 59.23 | 59.23 | 59.23 | 59.23 | -1.560% | 18 | +5.557% |
| 2026-05-06 | 60.16 | 60.16 | 60.16 | 60.16 | +0.678% | 3 | +3.910% |
| 2026-05-05 | 59.76 | 59.76 | 59.76 | 59.76 | +0.564% | 50 | +4.614% |
| 2026-05-04 | 59.42 | 59.42 | 59.42 | 59.42 | -0.820% | 45 | +5.204% |
| 2026-05-01 | 60.52 | 60.52 | 59.92 | 59.92 | -0.337% | 2,017 | +4.341% |
| 2026-04-30 | 60.12 | 60.12 | 60.12 | 60.12 | +1.417% | 36 | +3.990% |
| 2026-04-29 | 59.41 | 59.41 | 59.28 | 59.28 | -0.029% | 1,924 | +5.463% |
| 2026-04-28 | 59.23 | 59.30 | 59.23 | 59.30 | -0.312% | 1,024 | +5.432% |
| 2026-04-27 | 59.46 | 59.48 | 59.46 | 59.48 | +0.408% | 210 | +5.104% |
| 2026-04-24 | 59.22 | 59.24 | 59.21 | 59.24 | -0.328% | 246 | +5.533% |
| 2026-04-23 | 59.32 | 59.43 | 59.32 | 59.43 | +0.391% | 809 | +5.186% |
| 2026-04-22 | 59.49 | 59.49 | 59.20 | 59.20 | -0.047% | 326 | +5.598% |
| 2026-04-21 | 59.56 | 59.62 | 59.23 | 59.23 | +0.112% | 708 | +5.548% |
| 2026-04-20 | 59.26 | 59.26 | 59.16 | 59.16 | +0.014% | 232 | +5.666% |
| 2026-04-17 | 59.16 | 59.16 | 59.16 | 59.16 | +1.033% | 23 | +5.681% |
| 2026-04-16 | 58.55 | 58.55 | 58.55 | 58.55 | +0.425% | 3 | +6.772% |
| 2026-04-15 | 58.30 | 58.30 | 58.30 | 58.30 | +0.104% | 7 | +7.225% |
| 2026-04-14 | 58.24 | 58.24 | 58.24 | 58.24 | +0.018% | 4 | +7.337% |
| 2026-04-13 | 58.23 | 58.23 | 58.23 | 58.23 | +0.605% | 2 | +7.356% |
| 2026-04-10 | 58.04 | 58.04 | 57.88 | 57.88 | -0.775% | 649 | +8.006% |
| 2026-04-09 | 58.33 | 58.33 | 58.33 | 58.33 | +0.528% | 2 | +7.168% |
| 2026-04-08 | 58.03 | 58.03 | 58.03 | 58.03 | +1.949% | 187 | +7.734% |
| 2026-04-07 | 56.92 | 56.92 | 56.92 | 56.92 | +0.176% | 56 | +9.834% |
| 2026-04-06 | 56.82 | 56.82 | 56.82 | 56.82 | +0.507% | 34 | +10.028% |
| 2026-04-02 | 56.38 | 56.53 | 56.38 | 56.53 | +0.273% | 128 | +10.585% |
| 2026-04-01 | 56.53 | 56.53 | 56.38 | 56.38 | +0.463% | 961 | +10.887% |
| 2026-03-31 | 55.68 | 56.12 | 55.67 | 56.12 | +1.831% | 107,238 | +11.400% |
| 2026-03-30 | 55.44 | 55.44 | 55.11 | 55.11 | -0.052% | 109 | +13.440% |
| 2026-03-27 | 55.14 | 55.14 | 55.14 | 55.14 | -1.046% | 17 | +13.380% |
| 2026-03-26 | 55.72 | 55.72 | 55.72 | 55.72 | -0.679% | 6 | +12.194% |
| 2026-03-25 | 56.10 | 56.10 | 56.10 | 56.10 | -0.132% | 7 | +11.432% |
| 2026-03-24 | 56.18 | 56.18 | 56.18 | 56.18 | +0.679% | 10 | +11.286% |
| 2026-03-23 | 55.80 | 55.80 | 55.80 | 55.80 | +1.118% | 11 | +12.041% |
| 2026-03-20 | 55.22 | 55.22 | 55.18 | 55.18 | -0.890% | 251 | +13.293% |
| 2026-03-19 | 55.68 | 55.68 | 55.68 | 55.68 | +0.217% | 8 | +12.285% |
| 2026-03-18 | 55.56 | 55.56 | 55.56 | 55.56 | -1.054% | 13 | +12.529% |
| 2026-03-17 | 56.28 | 56.28 | 56.15 | 56.15 | +0.681% | 503 | +11.343% |
| 2026-03-16 | 55.77 | 55.77 | 55.77 | 55.77 | +0.646% | 41 | +12.101% |
| 2026-03-13 | 55.41 | 55.41 | 55.41 | 55.41 | +0.206% | 109 | +12.826% |
| 2026-03-12 | 55.30 | 55.30 | 55.30 | 55.30 | -1.222% | 49 | +13.058% |
| 2026-03-11 | 55.98 | 55.98 | 55.98 | 55.98 | +0.057% | 2 | +11.676% |
| 2026-03-10 | 55.95 | 55.95 | 55.95 | 55.95 | -0.326% | 3 | +11.739% |
| 2026-03-09 | 56.13 | 56.13 | 56.13 | 56.13 | +0.269% | 25 | +11.375% |
| 2026-03-06 | 56.00 | 56.01 | 55.98 | 55.98 | -1.612% | 3,277 | +11.674% |
| 2026-03-05 | 56.90 | 56.90 | 56.90 | 56.90 | -0.610% | 70 | +9.874% |
| 2026-03-04 | 57.25 | 57.25 | 57.25 | 57.25 | +0.762% | 10 | +9.204% |
| 2026-03-03 | 56.81 | 56.81 | 56.81 | 56.81 | -1.505% | 13 | +10.035% |
| 2026-03-02 | 57.68 | 57.68 | 57.68 | 57.68 | +0.419% | 9 | +8.380% |
| 2026-02-27 | 57.24 | 57.44 | 57.24 | 57.44 | -0.285% | 167 | +8.834% |
| 2026-02-26 | 57.61 | 57.61 | 57.61 | 57.61 | +0.247% | 2 | +8.525% |
| 2026-02-25 | 57.46 | 57.46 | 57.46 | 57.46 | +0.903% | 8 | +8.793% |
| 2026-02-24 | 56.95 | 56.95 | 56.95 | 56.95 | +0.495% | 98 | +9.776% |
| 2026-02-23 | 56.67 | 56.67 | 56.67 | 56.67 | -1.838% | 2 | +10.319% |
| 2026-02-20 | 57.73 | 57.73 | 57.73 | 57.73 | +0.490% | 53 | +8.291% |
| 2026-02-19 | 57.45 | 57.45 | 57.45 | 57.45 | -0.275% | 71 | +8.822% |
| 2026-02-18 | 57.69 | 57.70 | 57.61 | 57.61 | +0.826% | 3,779 | +8.522% |
| 2026-02-17 | 57.14 | 57.14 | 57.13 | 57.13 | -0.038% | 219 | +9.419% |
| 2026-02-13 | 57.16 | 57.16 | 57.16 | 57.16 | +1.081% | 6 | +9.378% |
| 2026-02-12 | 57.00 | 57.00 | 56.55 | 56.55 | -1.745% | 741 | +10.560% |
| 2026-02-11 | 57.55 | 57.55 | 57.55 | 57.55 | +0.434% | 19 | +8.631% |
| 2026-02-10 | 57.38 | 57.38 | 57.30 | 57.30 | -0.600% | 107 | +9.102% |
| 2026-02-09 | 57.65 | 57.65 | 57.65 | 57.65 | +0.123% | 8 | +8.447% |
| 2026-02-06 | 57.45 | 57.58 | 57.45 | 57.58 | +2.631% | 109 | +8.580% |
| 2026-02-05 | 56.64 | 56.64 | 56.10 | 56.10 | -1.248% | 1,822 | +11.437% |
| 2026-02-04 | 56.68 | 56.81 | 56.68 | 56.81 | +0.060% | 162 | +10.046% |
| 2026-02-03 | 56.78 | 56.78 | 56.78 | 56.78 | +0.061% | 6 | +10.112% |
| 2026-02-02 | 56.74 | 56.74 | 56.74 | 56.74 | +0.709% | 4 | +10.179% |
| 2026-01-30 | 56.28 | 56.34 | 56.28 | 56.34 | -0.619% | 1,875 | +10.961% |
| 2026-01-29 | 56.69 | 56.69 | 56.69 | 56.69 | +0.731% | 12 | +10.274% |
| 2026-01-28 | 56.19 | 56.31 | 56.19 | 56.28 | +0.714% | 908 | +11.080% |
| 2026-01-27 | 55.88 | 55.88 | 55.88 | 55.88 | -0.444% | 35 | +11.873% |
| 2026-01-26 | 56.13 | 56.13 | 56.13 | 56.13 | +0.541% | 43 | +11.376% |
| 2026-01-23 | 55.83 | 55.83 | 55.83 | 55.83 | -0.474% | 11 | +11.978% |
| 2026-01-22 | 56.10 | 56.10 | 56.10 | 56.10 | +0.506% | 13 | +11.447% |
| 2026-01-21 | 55.81 | 55.81 | 55.81 | 55.81 | +1.676% | 13 | +12.011% |
| 2026-01-20 | 54.89 | 54.89 | 54.89 | 54.89 | -1.519% | 12 | +13.888% |
| 2026-01-16 | 55.74 | 55.74 | 55.74 | 55.74 | -0.514% | 59 | +12.159% |
| 2026-01-15 | 56.03 | 56.03 | 56.03 | 56.03 | +0.717% | 6 | +11.582% |
| 2026-01-14 | 55.63 | 55.63 | 55.63 | 55.63 | +0.197% | 64 | +12.382% |
| 2026-01-13 | 55.52 | 55.52 | 55.52 | 55.52 | -0.464% | 118 | +12.603% |
| 2026-01-12 | 55.78 | 55.78 | 55.78 | 55.78 | -0.379% | 9 | +12.081% |
| 2026-01-09 | 55.98 | 55.99 | 55.98 | 55.99 | +0.643% | 414 | +11.656% |
| 2026-01-08 | 55.63 | 55.63 | 55.63 | 55.63 | +0.517% | 5 | +12.374% |
| 2026-01-07 | 55.35 | 55.35 | 55.35 | 55.35 | -1.380% | 93 | +12.955% |
| 2026-01-06 | 56.12 | 56.12 | 56.12 | 56.12 | +0.966% | 14 | +11.396% |
| 2026-01-05 | 55.58 | 55.58 | 55.58 | 55.58 | +1.213% | 16 | +12.472% |
| 2026-01-02 | 54.92 | 54.92 | 54.92 | 54.92 | +1.125% | 54 | +13.836% |
| 2025-12-31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.789% | 12 | +15.117% |
| 2025-12-30 | 54.74 | 54.74 | 54.74 | 54.74 | -0.131% | 10 | +14.208% |
| 2025-12-29 | 54.81 | 54.81 | 54.81 | 54.81 | -0.421% | 28 | +14.059% |
| 2025-12-26 | 55.04 | 55.04 | 55.04 | 55.04 | -0.119% | 12 | +13.579% |
| 2025-12-24 | 55.11 | 55.11 | 55.11 | 55.11 | +0.543% | 13 | +13.443% |
| 2025-12-23 | 54.81 | 54.81 | 54.81 | 54.81 | -0.620% | 20 | +14.059% |
| 2025-12-22 | 55.15 | 55.15 | 55.15 | 55.15 | +0.770% | 15 | +13.352% |
| 2025-12-19 | 54.73 | 54.73 | 54.73 | 54.73 | +0.559% | 8 | +14.225% |
| 2025-12-18 | 54.43 | 54.43 | 54.43 | 54.43 | +0.436% | 32 | +14.865% |
| 2025-12-17 | 54.59 | 54.67 | 54.19 | 54.19 | -0.541% | 528 | +15.366% |
| 2025-12-16 | 54.48 | 54.48 | 54.48 | 54.48 | -0.656% | 9 | +14.741% |
| 2025-12-15 | 54.84 | 54.84 | 54.84 | 54.84 | +0.001% | 27 | +13.989% |
| 2025-12-12 | 54.84 | 54.84 | 54.84 | 54.84 | -1.086% | 16 | +13.991% |
| 2025-12-11 | 55.45 | 55.45 | 55.45 | 55.45 | +0.944% | 15 | +12.753% |
| 2025-12-10 | 54.93 | 54.93 | 54.93 | 54.93 | +1.502% | 5 | +13.818% |
| 2025-12-09 | 54.11 | 54.11 | 54.11 | 54.11 | +0.075% | 5 | +15.527% |
| 2025-12-08 | 54.07 | 54.07 | 54.07 | 54.07 | -0.345% | 16 | +15.615% |
| 2025-12-05 | 54.26 | 54.26 | 54.26 | 54.26 | +0.003% | 150 | +15.216% |
| 2025-12-04 | 54.26 | 54.26 | 54.26 | 54.26 | +0.325% | 8 | +15.219% |
| 2025-12-03 | 54.10 | 54.10 | 54.08 | 54.08 | +1.050% | 256 | +15.594% |
| 2025-12-02 | 53.52 | 53.52 | 53.52 | 53.52 | -0.265% | 8 | +16.808% |
| 2025-12-01 | 53.66 | 53.66 | 53.66 | 53.66 | -0.530% | 107 | +16.498% |
| 2025-11-28 | 53.95 | 53.95 | 53.95 | 53.95 | +0.454% | 8 | +15.881% |
| 2025-11-26 | 53.70 | 53.70 | 53.70 | 53.70 | +1.140% | 5 | +16.407% |
| 2025-11-25 | 53.10 | 53.10 | 53.10 | 53.10 | +1.086% | 10 | +17.734% |
| 2025-11-24 | 52.53 | 52.53 | 52.53 | 52.53 | +1.213% | 15 | +19.013% |
| 2025-11-21 | 51.90 | 51.90 | 51.90 | 51.90 | +1.390% | 16 | +20.456% |
| 2025-11-20 | 51.19 | 51.19 | 51.19 | 51.19 | -1.601% | 70 | +22.131% |
| 2025-11-19 | 52.02 | 52.02 | 52.02 | 52.02 | +0.077% | 15 | +20.175% |
| 2025-11-18 | 52.06 | 52.06 | 51.98 | 51.98 | +0.171% | 214 | +20.268% |
| 2025-11-17 | 51.89 | 51.89 | 51.89 | 51.89 | -1.639% | 64 | +20.473% |
| 2025-11-14 | 52.76 | 52.76 | 52.76 | 52.76 | -0.405% | 4 | +18.499% |
| 2025-11-13 | 52.97 | 52.97 | 52.97 | 52.97 | -1.617% | 3 | +18.018% |
| 2025-11-12 | 53.84 | 53.84 | 53.84 | 53.84 | +0.661% | 64 | +16.110% |
| 2025-11-11 | 53.49 | 53.49 | 53.49 | 53.49 | +0.327% | 30 | +16.878% |
| 2025-11-10 | 53.26 | 53.31 | 53.26 | 53.31 | +0.832% | 522 | +17.260% |
| 2025-11-07 | 52.87 | 52.87 | 52.87 | 52.87 | +0.396% | 44 | +18.236% |
| 2025-11-06 | 52.82 | 52.88 | 52.67 | 52.67 | -0.709% | 476 | +18.705% |
| 2025-11-05 | 53.04 | 53.04 | 53.04 | 53.04 | +0.843% | 59 | +17.864% |
| 2025-11-04 | 52.60 | 52.60 | 52.60 | 52.60 | -0.939% | 72 | +18.858% |
| 2025-11-03 | 53.09 | 53.10 | 53.07 | 53.10 | -0.152% | 263 | +17.742% |
| 2025-10-31 | 53.18 | 53.18 | 53.18 | 53.18 | +0.412% | 43 | +17.562% |
| 2025-10-30 | 52.96 | 52.96 | 52.96 | 52.96 | -0.876% | 23 | +18.047% |
| 2025-10-29 | 53.43 | 53.43 | 53.43 | 53.43 | -0.200% | 119 | +17.012% |
| 2025-10-28 | 53.53 | 53.53 | 53.53 | 53.53 | -0.520% | 55 | +16.778% |
| 2025-10-27 | 53.81 | 53.81 | 53.81 | 53.81 | +0.600% | 26 | +16.170% |
| 2025-10-24 | 53.55 | 53.55 | 53.49 | 53.49 | +0.976% | 256 | +16.868% |
| 2025-10-23 | 52.98 | 52.98 | 52.98 | 52.98 | +0.706% | 180 | +18.008% |
| 2025-10-22 | 52.61 | 52.61 | 52.61 | 52.61 | -0.716% | 6 | +18.841% |
| 2025-10-21 | 52.98 | 52.98 | 52.98 | 52.98 | -0.135% | 25 | +17.990% |
| 2025-10-20 | 53.06 | 53.06 | 53.06 | 53.06 | +0.811% | 168 | +17.830% |
| 2025-10-17 | 52.63 | 52.63 | 52.63 | 52.63 | +0.248% | 3 | +18.786% |
| 2025-10-16 | 52.50 | 52.50 | 52.50 | 52.50 | -1.339% | 23 | +19.080% |
| 2025-10-15 | 53.21 | 53.21 | 53.21 | 53.21 | +0.517% | 61 | +17.485% |
| 2025-10-14 | 53.17 | 53.17 | 52.94 | 52.94 | +0.759% | 124 | +18.093% |
| 2025-10-13 | 52.54 | 52.54 | 52.54 | 52.54 | +1.545% | 12 | +18.989% |
| 2025-10-10 | 53.23 | 53.23 | 51.74 | 51.74 | -2.669% | 1,966 | +20.827% |
| 2025-10-09 | 53.16 | 53.16 | 53.16 | 53.16 | -0.806% | 5 | +17.602% |
| 2025-10-08 | 53.59 | 53.59 | 53.59 | 53.59 | +0.457% | 13 | +16.654% |
| 2025-10-07 | 53.39 | 53.39 | 53.35 | 53.35 | -0.339% | 1,195 | +17.187% |
| 2025-10-06 | 53.53 | 53.53 | 53.53 | 53.53 | -0.038% | 12 | +16.790% |
| 2025-10-03 | 53.55 | 53.55 | 53.55 | 53.55 | +0.558% | 10 | +16.746% |
| 2025-10-02 | 53.25 | 53.25 | 53.25 | 53.25 | +0.138% | 6 | +17.397% |
| 2025-10-01 | 53.18 | 53.18 | 53.18 | 53.18 | +0.310% | 102 | +17.559% |
| 2025-09-30 | 53.01 | 53.01 | 53.01 | 53.01 | -0.076% | 17 | +17.923% |
| 2025-09-29 | 53.05 | 53.05 | 53.05 | 53.05 | -0.277% | 10 | +17.833% |
| 2025-09-26 | 53.20 | 53.20 | 53.20 | 53.20 | +0.882% | 47 | +17.507% |
| 2025-09-25 | 52.74 | 52.74 | 52.74 | 52.74 | -1.041% | 5 | +18.544% |
| 2025-09-24 | 53.38 | 53.38 | 53.29 | 53.29 | -0.244% | 104 | +17.310% |
| 2025-09-23 | 53.44 | 53.44 | 53.42 | 53.42 | -0.181% | 206 | +17.024% |
| 2025-09-22 | 53.35 | 53.52 | 53.35 | 53.52 | +0.186% | 130 | +16.813% |
| 2025-09-19 | 53.36 | 53.42 | 53.36 | 53.42 | -0.238% | 883 | +17.030% |
| 2025-09-18 | 53.55 | 53.55 | 53.55 | 53.55 | +0.617% | 219 | +16.751% |
| 2025-09-17 | 53.22 | 53.22 | 53.22 | 53.22 | +0.259% | 25 | +17.471% |
| 2025-09-16 | 53.08 | 53.08 | 53.08 | 53.08 | -0.234% | 8 | +17.775% |
| 2025-09-15 | 53.21 | 53.21 | 53.21 | 53.21 | +0.080% | 32 | +17.500% |
| 2025-09-12 | 53.23 | 53.23 | 53.16 | 53.16 | -0.418% | 710 | +17.594% |
| 2025-09-11 | 53.22 | 53.39 | 53.21 | 53.39 | +0.862% | 7,605 | +17.102% |
| 2025-09-10 | 52.92 | 52.94 | 52.77 | 52.93 | +0.300% | 9,509 | +18.111% |
| 2025-09-09 | 52.77 | 52.77 | 52.77 | 52.77 | +0.099% | 12 | +18.466% |
| 2025-09-08 | 52.72 | 52.72 | 52.72 | 52.72 | -0.134% | 31 | +18.584% |
| 2025-09-05 | 52.79 | 52.79 | 52.79 | 52.79 | -0.560% | 3 | +18.424% |
| 2025-09-04 | 53.09 | 53.09 | 53.09 | 53.09 | +1.081% | 22 | +17.761% |
| 2025-09-03 | 52.52 | 52.52 | 52.52 | 52.52 | -0.103% | 9 | +19.034% |
| 2025-09-02 | 52.57 | 52.57 | 52.57 | 52.57 | -0.416% | 6 | +18.912% |
| 2025-08-29 | 52.79 | 52.79 | 52.79 | 52.79 | -0.105% | 62 | +18.417% |
| 2025-08-28 | 52.62 | 52.85 | 52.62 | 52.85 | +0.065% | 1,686 | +18.293% |
| 2025-08-27 | 52.81 | 52.81 | 52.81 | 52.81 | +0.485% | 3 | +18.370% |
| 2025-08-26 | 52.56 | 52.56 | 52.56 | 52.56 | +0.134% | 3 | +18.943% |
| 2025-08-25 | 52.49 | 52.49 | 52.49 | 52.49 | -0.193% | 17 | +19.102% |
| 2025-08-22 | 52.59 | 52.59 | 52.59 | 52.59 | +2.080% | 13 | +18.873% |
| 2025-08-21 | 51.52 | 51.52 | 51.52 | 51.52 | -0.122% | 3 | +21.345% |
| 2025-08-20 | 51.58 | 51.58 | 51.58 | 51.58 | +0.108% | 4 | +21.197% |
| 2025-08-19 | 51.53 | 51.53 | 51.53 | 51.53 | +0.129% | 3 | +21.327% |
| 2025-08-18 | 51.36 | 51.50 | 51.36 | 51.46 | +0.024% | 5,500 | +21.484% |
| 2025-08-15 | 51.45 | 51.45 | 51.45 | 51.45 | -0.657% | 3 | +21.513% |
| 2025-08-14 | 51.69 | 51.79 | 51.69 | 51.79 | -0.135% | 124 | +20.714% |
| 2025-08-13 | 51.86 | 51.86 | 51.86 | 51.86 | +0.908% | 3 | +20.551% |
| 2025-08-12 | 51.39 | 51.39 | 51.39 | 51.39 | +1.717% | 40 | +21.646% |
| 2025-08-11 | 50.52 | 50.52 | 50.52 | 50.52 | -0.423% | 7 | +23.735% |
| 2025-08-08 | 50.74 | 50.74 | 50.74 | 50.74 | +0.938% | 5 | +23.211% |
| 2025-08-07 | 50.27 | 50.27 | 50.27 | 50.27 | -0.250% | 3 | +24.367% |
| 2025-08-06 | 50.39 | 50.39 | 50.39 | 50.39 | -0.198% | 3 | +24.056% |
| 2025-08-05 | 50.49 | 50.49 | 50.49 | 50.49 | +0.193% | 21 | +23.811% |
| 2025-08-04 | 50.40 | 50.40 | 50.40 | 50.40 | +1.299% | 8 | +24.050% |
| 2025-08-01 | 49.75 | 49.75 | 49.75 | 49.75 | -1.426% | 17 | +25.661% |
| 2025-07-31 | 50.47 | 50.47 | 50.47 | 50.47 | -0.580% | 11 | +23.870% |
| 2025-07-30 | 50.76 | 50.76 | 50.76 | 50.76 | -0.399% | 15 | +23.152% |
| 2025-07-29 | 50.97 | 50.97 | 50.97 | 50.97 | -0.211% | 3 | +22.660% |
| 2025-07-28 | 51.15 | 51.15 | 51.08 | 51.08 | -0.342% | 216 | +22.400% |
| 2025-07-25 | 51.25 | 51.25 | 51.25 | 51.25 | +0.495% | 89 | +21.982% |
| 2025-07-24 | 51.00 | 51.00 | 51.00 | 51.00 | -0.598% | 62 | +22.585% |
| 2025-07-23 | 51.31 | 51.31 | 51.31 | 51.31 | +1.044% | 7 | +21.852% |
| 2025-07-22 | 50.64 | 50.78 | 50.64 | 50.78 | +1.065% | 114 | +23.124% |
| 2025-07-21 | 50.59 | 50.59 | 50.24 | 50.24 | -0.175% | 8,955 | +24.436% |
| 2025-07-18 | 50.36 | 50.36 | 50.33 | 50.33 | -0.023% | 302 | +24.217% |
| 2025-07-17 | 50.34 | 50.34 | 50.34 | 50.34 | +0.647% | 84 | +24.188% |
| 2025-07-16 | 50.02 | 50.02 | 50.02 | 50.02 | +0.099% | 33 | +24.991% |
| 2025-07-15 | 49.97 | 49.97 | 49.97 | 49.97 | -1.667% | 18 | +25.115% |
| 2025-07-14 | 50.81 | 50.81 | 50.81 | 50.81 | +0.108% | 5 | +23.029% |
| 2025-07-11 | 50.76 | 50.76 | 50.76 | 50.76 | -0.788% | 5 | +23.163% |
| 2025-07-10 | 51.16 | 51.16 | 51.16 | 51.16 | +0.692% | 4 | +22.192% |
| 2025-07-09 | 50.81 | 50.81 | 50.81 | 50.81 | +0.220% | 53 | +23.037% |
| 2025-07-08 | 50.58 | 50.79 | 50.58 | 50.70 | +0.196% | 854 | +23.307% |
| 2025-07-07 | 50.85 | 50.99 | 50.52 | 50.60 | -0.914% | 427 | +23.548% |
| 2025-07-03 | 51.10 | 51.10 | 51.07 | 51.07 | +0.597% | 106 | +22.419% |
| 2025-07-02 | 50.76 | 50.76 | 50.76 | 50.76 | +0.361% | 4 | +23.150% |
| 2025-07-01 | 50.58 | 50.58 | 50.58 | 50.58 | +1.111% | 29 | +23.595% |
| 2025-06-30 | 50.03 | 50.03 | 50.03 | 50.03 | +0.538% | 14 | +24.968% |
| 2025-06-27 | 49.86 | 49.86 | 49.58 | 49.76 | +0.424% | 343 | +25.640% |
| 2025-06-26 | 49.55 | 49.55 | 49.55 | 49.55 | +1.006% | 7 | +26.173% |
| 2025-06-25 | 49.13 | 49.13 | 49.05 | 49.05 | -1.239% | 105 | +27.442% |
| 2025-06-24 | 49.65 | 49.71 | 49.63 | 49.67 | +0.953% | 19,966 | +25.863% |
| 2025-06-23 | 49.12 | 49.20 | 49.01 | 49.20 | +0.706% | 203 | +27.063% |
| 2025-06-20 | 48.86 | 48.86 | 48.86 | 48.86 | +0.321% | 3 | +27.960% |
| 2025-06-18 | 48.70 | 48.70 | 48.70 | 48.70 | +0.074% | 15 | +28.371% |
| 2025-06-17 | 48.66 | 48.66 | 48.66 | 48.66 | -0.726% | 2 | +28.466% |
| 2025-06-16 | 49.02 | 49.02 | 49.02 | 49.02 | +0.847% | 7 | +27.533% |
| 2025-06-13 | 48.61 | 48.61 | 48.61 | 48.61 | -1.222% | 1 | +28.613% |
| 2025-06-12 | 49.21 | 49.21 | 49.21 | 49.21 | +0.208% | 3 | +27.041% |
| 2025-06-11 | 49.13 | 49.15 | 49.11 | 49.11 | -0.282% | 700 | +27.306% |
| 2025-06-10 | 49.25 | 49.25 | 49.25 | 49.25 | +0.408% | 0 | +26.947% |
| 2025-06-09 | 49.05 | 49.05 | 49.05 | 49.05 | +0.035% | 1 | +27.464% |
| 2025-06-06 | 49.03 | 49.03 | 49.03 | 49.03 | +1.512% | 1 | +27.509% |
| 2025-06-05 | 48.30 | 48.30 | 48.30 | 48.30 | -0.278% | 0 | +29.436% |
| 2025-06-04 | 48.43 | 48.43 | 48.43 | 48.43 | -0.577% | 4 | +29.077% |
| 2025-06-03 | 48.71 | 48.71 | 48.71 | 48.71 | +0.865% | 5 | +28.332% |
| 2025-06-02 | 48.30 | 48.30 | 48.30 | 48.30 | +0.142% | 5 | +29.441% |
| 2025-05-30 | 48.23 | 48.23 | 48.23 | 48.23 | -0.321% | 17 | +29.625% |
| 2025-05-29 | 48.16 | 48.38 | 48.16 | 48.38 | +0.073% | 203 | +29.210% |
| 2025-05-28 | 48.35 | 48.35 | 48.35 | 48.35 | -0.822% | 0 | +29.304% |
| 2025-05-27 | 48.74 | 48.75 | 48.74 | 48.75 | +1.668% | 103 | +28.241% |
| 2025-05-23 | 47.95 | 47.95 | 47.95 | 47.95 | -0.368% | 0 | +30.379% |
| 2025-05-22 | 48.13 | 48.13 | 48.13 | 48.13 | -0.330% | 2 | +29.900% |
| 2025-05-21 | 48.89 | 48.89 | 48.29 | 48.29 | -1.861% | 115,103 | +29.471% |
| 2025-05-20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.358% | 4 | +27.062% |
| 2025-05-19 | 49.38 | 49.38 | 49.38 | 49.38 | -0.001% | 11 | +26.607% |
| 2025-05-16 | 49.38 | 49.38 | 49.38 | 49.38 | +1.022% | 2 | +26.606% |
| 2025-05-15 | 48.76 | 48.88 | 48.76 | 48.88 | +0.681% | 200 | +27.900% |
| 2025-05-14 | 48.55 | 48.55 | 48.55 | 48.55 | -0.490% | 1 | +28.771% |
| 2025-05-13 | 48.79 | 48.79 | 48.79 | 48.79 | +0.203% | 1 | +28.139% |
| 2025-05-12 | 48.69 | 48.69 | 48.69 | 48.69 | +3.311% | 60 | +28.399% |
| 2025-05-09 | 47.13 | 47.13 | 47.13 | 47.13 | -0.218% | 2 | +32.650% |
| 2025-05-08 | 47.23 | 47.23 | 47.23 | 47.23 | +0.714% | 0 | +32.361% |
| 2025-05-07 | 46.90 | 46.90 | 46.90 | 46.90 | +0.258% | 0 | +33.306% |
| 2025-05-06 | 46.78 | 46.78 | 46.78 | 46.78 | -0.440% | 102 | +33.651% |
| 2025-05-05 | 46.98 | 46.98 | 46.98 | 46.98 | -0.524% | 4 | +33.063% |
| 2025-05-02 | 47.23 | 47.23 | 47.23 | 47.23 | +1.844% | 3 | +32.365% |
| 2025-05-01 | 46.38 | 46.38 | 46.38 | 46.38 | +0.262% | 1 | +34.806% |
| 2025-04-30 | 46.25 | 46.25 | 46.25 | 46.25 | -0.081% | 1 | +35.158% |
| 2025-04-29 | 46.29 | 46.29 | 46.29 | 46.29 | +0.352% | 75 | +35.049% |
| 2025-04-28 | 46.13 | 46.13 | 46.13 | 46.13 | +0.610% | 53 | +35.524% |
| 2025-04-25 | 45.69 | 45.85 | 45.65 | 45.85 | -0.413% | 1,094 | +36.351% |
| 2025-04-24 | 45.40 | 46.04 | 45.38 | 46.04 | +1.720% | 4,490 | +35.787% |
| 2025-04-23 | 45.26 | 45.26 | 45.26 | 45.26 | +1.057% | 5 | +38.122% |
| 2025-04-22 | 44.79 | 44.79 | 44.79 | 44.79 | +2.714% | 200 | +39.582% |
| 2025-04-21 | 43.60 | 43.60 | 43.60 | 43.60 | -2.031% | 3 | +43.370% |
| 2025-04-17 | 44.51 | 44.51 | 44.51 | 44.51 | +0.876% | 76 | +40.459% |
| 2025-04-16 | 44.12 | 44.12 | 44.12 | 44.12 | -1.117% | 0 | +41.690% |
| 2025-04-15 | 44.62 | 44.62 | 44.62 | 44.62 | -0.158% | 1 | +40.108% |
| 2025-04-14 | 44.69 | 44.69 | 44.69 | 44.69 | 0.000% | 27 | +39.887% |