ZECP
Zacks Earnings Consistent Portfolio ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
37.40USD+0.754%(+0.28)34,705
ZECP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.57 | 37.57 | 37.30 | 37.40 | +0.754% | 34,705 | 0.000% |
| 2026-10-01 | 37.28 | 37.28 | 36.96 | 37.12 | +0.027% | 89,741 | +0.754% |
| 2026-09-30 | 37.40 | 37.43 | 37.11 | 37.11 | -0.483% | 28,210 | +0.781% |
| 2026-09-29 | 37.26 | 37.30 | 37.10 | 37.29 | -0.107% | 52,187 | +0.295% |
| 2026-09-28 | 37.39 | 37.39 | 37.24 | 37.33 | -0.364% | 22,103 | +0.188% |
| 2026-09-25 | 37.36 | 37.51 | 37.22 | 37.47 | +0.824% | 33,683 | -0.177% |
| 2026-09-24 | 37.11 | 37.22 | 37.02 | 37.16 | -0.027% | 37,899 | +0.646% |
| 2026-09-23 | 37.40 | 37.47 | 37.15 | 37.17 | -0.748% | 24,023 | +0.619% |
| 2026-09-22 | 37.66 | 37.66 | 37.41 | 37.45 | -0.346% | 42,932 | -0.134% |
| 2026-09-21 | 37.46 | 37.63 | 37.33 | 37.58 | +0.832% | 41,838 | -0.479% |
| 2026-09-18 | 37.27 | 37.28 | 37.12 | 37.27 | 0.000% | 39,605 | +0.349% |
| 2026-09-17 | 37.44 | 37.49 | 37.15 | 37.27 | +0.540% | 30,506 | +0.349% |
| 2026-09-16 | 37.41 | 37.41 | 36.90 | 37.07 | -0.563% | 49,322 | +0.890% |
| 2026-09-15 | 37.40 | 37.40 | 37.24 | 37.28 | -0.772% | 38,790 | +0.322% |
| 2026-09-14 | 37.50 | 37.63 | 37.46 | 37.57 | -0.053% | 64,088 | -0.452% |
| 2026-09-11 | 37.64 | 37.66 | 37.52 | 37.59 | +0.886% | 17,691 | -0.505% |
| 2026-09-10 | 37.34 | 37.39 | 37.21 | 37.26 | -0.268% | 51,096 | +0.376% |
| 2026-09-09 | 37.44 | 37.44 | 37.30 | 37.36 | -0.638% | 20,464 | +0.107% |
| 2026-09-08 | 37.83 | 37.83 | 37.59 | 37.60 | -0.844% | 159,906 | -0.532% |
| 2026-09-04 | 38.10 | 38.10 | 37.91 | 37.92 | -0.577% | 31,728 | -1.371% |
| 2026-09-03 | 37.97 | 38.18 | 37.92 | 38.14 | +0.980% | 73,902 | -1.940% |
| 2026-09-02 | 37.79 | 37.83 | 37.71 | 37.77 | +0.292% | 27,974 | -0.980% |
| 2026-09-01 | 37.78 | 37.91 | 37.63 | 37.66 | -0.633% | 91,475 | -0.690% |
| 2026-08-31 | 38.05 | 38.05 | 37.88 | 37.90 | -0.759% | 31,646 | -1.319% |
| 2026-08-28 | 38.21 | 38.35 | 38.18 | 38.19 | +0.024% | 23,061 | -2.069% |
| 2026-08-27 | 38.09 | 38.24 | 38.04 | 38.18 | -0.403% | 38,598 | -2.045% |
| 2026-08-26 | 38.30 | 38.39 | 38.28 | 38.34 | +0.175% | 24,885 | -2.439% |
| 2026-08-25 | 38.35 | 38.35 | 38.21 | 38.27 | -0.136% | 12,562 | -2.268% |
| 2026-08-24 | 38.25 | 38.32 | 38.23 | 38.32 | +0.498% | 29,218 | -2.401% |
| 2026-08-21 | 38.10 | 38.23 | 38.10 | 38.13 | +0.369% | 57,366 | -1.915% |
| 2026-08-20 | 38.40 | 38.40 | 37.96 | 37.99 | -1.350% | 22,629 | -1.553% |
| 2026-08-19 | 38.47 | 38.69 | 38.47 | 38.51 | +0.443% | 17,042 | -2.882% |
| 2026-08-18 | 38.43 | 38.43 | 38.34 | 38.34 | -0.091% | 22,375 | -2.452% |
| 2026-08-17 | 38.41 | 38.51 | 38.38 | 38.38 | -0.273% | 35,280 | -2.541% |
| 2026-08-14 | 38.45 | 38.57 | 38.45 | 38.48 | -0.207% | 64,392 | -2.807% |
| 2026-08-13 | 38.68 | 38.71 | 38.52 | 38.56 | -0.038% | 41,413 | -3.008% |
| 2026-08-12 | 38.54 | 38.61 | 38.49 | 38.57 | +0.141% | 53,811 | -3.045% |
| 2026-08-11 | 38.73 | 38.78 | 38.51 | 38.52 | -0.414% | 47,455 | -2.908% |
| 2026-08-10 | 38.58 | 38.72 | 38.58 | 38.68 | +0.052% | 67,166 | -3.309% |
| 2026-08-07 | 38.77 | 38.77 | 38.54 | 38.66 | +0.181% | 42,784 | -3.259% |
| 2026-08-06 | 38.71 | 38.76 | 38.48 | 38.59 | -0.052% | 78,795 | -3.084% |
| 2026-08-05 | 38.75 | 38.84 | 38.59 | 38.61 | 0.000% | 52,193 | -3.134% |
| 2026-08-04 | 38.28 | 38.69 | 38.19 | 38.61 | +1.392% | 54,362 | -3.134% |
| 2026-08-03 | 38.03 | 38.12 | 37.93 | 38.08 | +0.874% | 40,462 | -1.786% |
| 2026-07-31 | 37.64 | 37.80 | 37.37 | 37.75 | +0.053% | 21,731 | -0.927% |
| 2026-07-30 | 37.50 | 37.73 | 37.39 | 37.73 | +1.072% | 56,372 | -0.875% |
| 2026-07-29 | 37.65 | 37.77 | 37.33 | 37.33 | -1.152% | 27,481 | +0.188% |
| 2026-07-28 | 37.68 | 37.82 | 37.68 | 37.77 | +0.573% | 37,790 | -0.967% |
| 2026-07-27 | 37.57 | 37.58 | 37.44 | 37.55 | +0.805% | 67,120 | -0.399% |
| 2026-07-24 | 37.15 | 37.36 | 37.14 | 37.25 | +0.486% | 94,787 | +0.402% |
| 2026-07-23 | 36.97 | 37.11 | 36.97 | 37.07 | -0.456% | 51,816 | +0.890% |
| 2026-07-22 | 37.38 | 37.41 | 37.19 | 37.24 | -0.348% | 29,131 | +0.430% |
| 2026-07-21 | 37.22 | 37.39 | 37.19 | 37.37 | +0.430% | 34,808 | +0.080% |
| 2026-07-20 | 37.54 | 37.54 | 37.20 | 37.21 | -0.681% | 17,055 | +0.511% |
| 2026-07-17 | 37.62 | 37.64 | 37.41 | 37.47 | -0.886% | 71,754 | -0.174% |
| 2026-07-16 | 37.82 | 37.92 | 37.75 | 37.80 | +0.292% | 58,117 | -1.058% |
| 2026-07-15 | 37.54 | 37.75 | 37.54 | 37.69 | +0.360% | 40,143 | -0.769% |
| 2026-07-14 | 37.61 | 37.67 | 37.51 | 37.55 | -0.572% | 33,174 | -0.412% |
| 2026-07-13 | 37.90 | 38.00 | 37.73 | 37.77 | -0.183% | 10,467 | -0.982% |
| 2026-07-10 | 37.73 | 37.86 | 37.69 | 37.84 | +0.159% | 15,189 | -1.163% |
| 2026-07-09 | 37.68 | 37.80 | 37.68 | 37.78 | +0.372% | 31,240 | -1.006% |
| 2026-07-08 | 37.78 | 37.85 | 37.59 | 37.64 | -0.712% | 34,158 | -0.638% |
| 2026-07-07 | 38.27 | 38.27 | 37.91 | 37.91 | -0.158% | 48,264 | -1.345% |
| 2026-07-06 | 37.96 | 37.98 | 37.76 | 37.97 | 0.000% | 68,975 | -1.501% |
| 2026-07-02 | 37.77 | 37.97 | 37.68 | 37.97 | +0.930% | 52,971 | -1.501% |
| 2026-07-01 | 37.58 | 37.76 | 37.57 | 37.62 | -0.318% | 91,935 | -0.585% |
| 2026-06-30 | 37.67 | 37.81 | 37.62 | 37.74 | +0.328% | 31,990 | -0.901% |
| 2026-06-29 | 37.48 | 37.63 | 37.40 | 37.62 | +0.906% | 16,337 | -0.576% |
| 2026-06-26 | 37.17 | 37.34 | 37.17 | 37.28 | +0.509% | 24,427 | +0.325% |
| 2026-06-25 | 37.25 | 37.42 | 37.04 | 37.09 | -0.027% | 63,590 | +0.836% |
| 2026-06-24 | 37.17 | 37.35 | 37.07 | 37.10 | +0.080% | 41,156 | +0.809% |
| 2026-06-23 | 36.97 | 37.11 | 36.95 | 37.07 | -0.121% | 32,429 | +0.890% |
| 2026-06-22 | 37.17 | 37.22 | 37.04 | 37.12 | -0.269% | 54,135 | +0.768% |
| 2026-06-18 | 37.28 | 37.28 | 37.15 | 37.22 | +0.391% | 21,077 | +0.497% |
| 2026-06-17 | 37.55 | 37.64 | 37.07 | 37.07 | -1.396% | 40,175 | +0.890% |
| 2026-06-16 | 37.64 | 37.71 | 37.57 | 37.59 | +0.120% | 29,074 | -0.519% |
| 2026-06-15 | 37.55 | 37.71 | 37.53 | 37.55 | +0.782% | 29,248 | -0.399% |
| 2026-06-12 | 37.05 | 37.33 | 37.01 | 37.26 | +0.431% | 19,648 | +0.380% |
| 2026-06-11 | 36.68 | 37.12 | 36.68 | 37.10 | +1.059% | 11,247 | +0.812% |
| 2026-06-10 | 37.15 | 37.20 | 36.69 | 36.71 | -0.864% | 15,349 | +1.880% |
| 2026-06-09 | 37.05 | 37.24 | 36.60 | 37.03 | +0.244% | 62,349 | +0.999% |
| 2026-06-08 | 37.14 | 37.26 | 36.94 | 36.94 | -0.366% | 32,203 | +1.245% |
| 2026-06-05 | 37.36 | 37.48 | 37.00 | 37.08 | -1.210% | 140,885 | +0.875% |
| 2026-06-04 | 37.27 | 37.53 | 37.25 | 37.53 | +1.515% | 44,810 | -0.346% |
| 2026-06-03 | 37.05 | 37.12 | 36.97 | 36.97 | -0.485% | 59,672 | +1.163% |
| 2026-06-02 | 36.77 | 37.15 | 36.77 | 37.15 | +0.522% | 136,107 | +0.673% |
| 2026-06-01 | 36.94 | 37.02 | 36.85 | 36.96 | -0.439% | 29,126 | +1.199% |
| 2026-05-29 | 37.09 | 37.13 | 37.02 | 37.12 | -0.013% | 65,041 | +0.754% |
| 2026-05-28 | 37.00 | 37.22 | 37.00 | 37.13 | +0.094% | 51,857 | +0.741% |
| 2026-05-27 | 37.15 | 37.26 | 37.08 | 37.09 | -0.188% | 26,509 | +0.836% |
| 2026-05-26 | 37.17 | 37.20 | 37.11 | 37.16 | +0.297% | 29,481 | +0.646% |
| 2026-05-22 | 37.07 | 37.15 | 37.02 | 37.05 | +0.597% | 29,689 | +0.945% |
| 2026-05-21 | 36.62 | 36.89 | 36.56 | 36.83 | +0.382% | 102,344 | +1.548% |
| 2026-05-20 | 36.50 | 36.88 | 36.38 | 36.69 | +0.438% | 34,902 | +1.935% |
| 2026-05-19 | 36.52 | 36.70 | 36.52 | 36.53 | -0.409% | 35,116 | +2.382% |
| 2026-05-18 | 36.60 | 36.76 | 36.55 | 36.68 | +0.137% | 33,200 | +1.963% |
| 2026-05-15 | 36.66 | 36.77 | 36.61 | 36.63 | -0.597% | 30,171 | +2.102% |
| 2026-05-14 | 36.63 | 36.88 | 36.63 | 36.85 | +0.628% | 19,754 | +1.493% |
| 2026-05-13 | 36.40 | 36.66 | 36.36 | 36.62 | +0.246% | 24,117 | +2.130% |
| 2026-05-12 | 36.45 | 36.54 | 36.28 | 36.53 | +0.247% | 23,125 | +2.382% |
| 2026-05-11 | 36.48 | 36.52 | 36.35 | 36.44 | -0.147% | 56,857 | +2.634% |
| 2026-05-08 | 36.65 | 36.66 | 36.49 | 36.49 | -0.100% | 38,301 | +2.484% |
| 2026-05-07 | 36.84 | 36.84 | 36.45 | 36.53 | -0.572% | 36,591 | +2.382% |
| 2026-05-06 | 36.66 | 36.74 | 36.59 | 36.74 | +0.962% | 21,989 | +1.796% |
| 2026-05-05 | 36.24 | 36.45 | 36.22 | 36.39 | +0.897% | 38,142 | +2.775% |
| 2026-05-04 | 36.17 | 36.34 | 36.04 | 36.07 | -0.741% | 104,428 | +3.697% |
| 2026-05-01 | 36.50 | 36.61 | 36.34 | 36.34 | -0.067% | 75,302 | +2.929% |
| 2026-04-30 | 35.84 | 36.39 | 35.84 | 36.36 | +2.250% | 29,926 | +2.860% |
| 2026-04-29 | 35.54 | 35.56 | 35.46 | 35.56 | -0.364% | 43,668 | +5.174% |
| 2026-04-28 | 35.84 | 35.84 | 35.64 | 35.69 | -0.224% | 12,891 | +4.791% |
| 2026-04-27 | 35.75 | 35.90 | 35.75 | 35.77 | -0.412% | 27,980 | +4.557% |
| 2026-04-24 | 35.94 | 35.98 | 35.84 | 35.92 | -0.250% | 27,737 | +4.126% |
| 2026-04-23 | 35.89 | 36.12 | 35.87 | 36.01 | -0.006% | 14,266 | +3.866% |
| 2026-04-22 | 36.02 | 36.09 | 35.93 | 36.01 | +0.643% | 86,768 | +3.860% |
| 2026-04-21 | 36.17 | 36.17 | 35.77 | 35.78 | -0.694% | 33,127 | +4.528% |
| 2026-04-20 | 36.05 | 36.15 | 35.97 | 36.03 | -0.083% | 58,603 | +3.802% |
| 2026-04-17 | 35.83 | 36.16 | 35.83 | 36.06 | +1.207% | 68,623 | +3.716% |
| 2026-04-16 | 35.65 | 35.65 | 35.53 | 35.63 | +0.028% | 137,708 | +4.968% |
| 2026-04-15 | 35.60 | 35.64 | 35.42 | 35.62 | +0.197% | 51,645 | +4.997% |
| 2026-04-14 | 35.38 | 35.55 | 35.38 | 35.55 | +0.594% | 42,393 | +5.204% |
| 2026-04-13 | 35.00 | 35.34 | 34.97 | 35.34 | +0.850% | 27,623 | +5.829% |
| 2026-04-10 | 35.39 | 35.39 | 35.04 | 35.04 | -0.871% | 39,837 | +6.728% |
| 2026-04-09 | 35.11 | 35.43 | 35.05 | 35.35 | +0.540% | 41,287 | +5.799% |
| 2026-04-08 | 35.08 | 35.16 | 34.95 | 35.16 | +2.921% | 48,309 | +6.371% |
| 2026-04-07 | 33.98 | 34.17 | 33.95 | 34.16 | -0.373% | 32,439 | +9.478% |
| 2026-04-06 | 34.10 | 34.31 | 34.10 | 34.29 | +0.381% | 40,406 | +9.070% |
| 2026-04-02 | 33.63 | 34.26 | 33.63 | 34.16 | +0.205% | 63,686 | +9.485% |
| 2026-04-01 | 33.98 | 34.28 | 33.98 | 34.09 | +0.769% | 290,978 | +9.710% |
| 2026-03-31 | 33.37 | 33.83 | 33.33 | 33.83 | +2.391% | 41,290 | +10.553% |
| 2026-03-30 | 33.48 | 33.48 | 32.98 | 33.04 | -0.242% | 57,616 | +13.196% |
| 2026-03-27 | 33.40 | 33.47 | 33.05 | 33.12 | -1.282% | 112,697 | +12.923% |
| 2026-03-26 | 33.78 | 33.93 | 33.52 | 33.55 | -1.236% | 12,591 | +11.475% |
| 2026-03-25 | 34.12 | 34.12 | 33.81 | 33.97 | +0.533% | 40,238 | +10.097% |
| 2026-03-24 | 33.62 | 34.00 | 33.62 | 33.79 | -0.354% | 59,311 | +10.684% |
| 2026-03-23 | 34.09 | 34.26 | 33.90 | 33.91 | +1.013% | 29,688 | +10.292% |
| 2026-03-20 | 33.67 | 33.74 | 33.45 | 33.57 | -1.032% | 19,592 | +11.409% |
| 2026-03-19 | 33.91 | 34.05 | 33.74 | 33.92 | -0.353% | 29,351 | +10.259% |
| 2026-03-18 | 34.34 | 34.44 | 34.04 | 34.04 | -1.419% | 29,761 | +9.871% |
| 2026-03-17 | 34.67 | 34.70 | 34.52 | 34.53 | +0.116% | 72,587 | +8.312% |
| 2026-03-16 | 34.49 | 34.61 | 34.39 | 34.49 | +0.800% | 26,046 | +8.437% |
| 2026-03-13 | 34.58 | 34.65 | 34.17 | 34.22 | -0.360% | 43,631 | +9.304% |
| 2026-03-12 | 34.47 | 34.54 | 34.33 | 34.34 | -1.208% | 36,760 | +8.911% |
| 2026-03-11 | 34.86 | 34.86 | 34.65 | 34.76 | -0.458% | 87,243 | +7.595% |
| 2026-03-10 | 34.93 | 35.22 | 34.81 | 34.92 | -0.257% | 40,065 | +7.102% |
| 2026-03-09 | 34.39 | 35.06 | 34.27 | 35.01 | +0.690% | 41,326 | +6.827% |
| 2026-03-06 | 34.69 | 34.83 | 34.59 | 34.77 | -1.081% | 20,204 | +7.564% |
| 2026-03-05 | 35.36 | 35.36 | 34.95 | 35.15 | -1.403% | 57,845 | +6.401% |
| 2026-03-04 | 35.63 | 35.73 | 35.46 | 35.65 | +0.225% | 32,286 | +4.909% |
| 2026-03-03 | 35.38 | 35.66 | 35.10 | 35.57 | -0.974% | 17,332 | +5.145% |
| 2026-03-02 | 35.75 | 36.06 | 35.75 | 35.92 | -0.021% | 109,905 | +4.120% |
| 2026-02-27 | 35.73 | 35.93 | 35.73 | 35.93 | -0.055% | 23,290 | +4.098% |
| 2026-02-26 | 36.22 | 36.22 | 35.74 | 35.95 | -0.257% | 22,505 | +4.041% |
| 2026-02-25 | 35.94 | 36.05 | 35.86 | 36.04 | +0.699% | 84,920 | +3.774% |
| 2026-02-24 | 35.52 | 35.84 | 35.52 | 35.79 | +0.647% | 61,448 | +4.498% |
| 2026-02-23 | 35.80 | 35.93 | 35.48 | 35.56 | -0.809% | 68,854 | +5.174% |
| 2026-02-20 | 35.58 | 35.85 | 35.53 | 35.85 | +0.731% | 41,109 | +4.324% |
| 2026-02-19 | 35.66 | 35.67 | 35.47 | 35.59 | -0.084% | 77,929 | +5.086% |
| 2026-02-18 | 35.61 | 35.71 | 35.52 | 35.62 | +0.282% | 43,046 | +4.997% |
| 2026-02-17 | 35.49 | 35.63 | 35.32 | 35.52 | -0.028% | 43,165 | +5.293% |
| 2026-02-13 | 35.44 | 35.73 | 35.40 | 35.53 | +0.409% | 40,261 | +5.263% |
| 2026-02-12 | 35.95 | 35.95 | 35.39 | 35.39 | -1.327% | 68,980 | +5.694% |
| 2026-02-11 | 36.02 | 36.02 | 35.82 | 35.86 | -0.289% | 99,198 | +4.291% |
| 2026-02-10 | 36.01 | 36.15 | 35.94 | 35.97 | -0.208% | 29,550 | +3.990% |
| 2026-02-09 | 35.95 | 36.07 | 35.91 | 36.04 | +0.056% | 23,582 | +3.774% |
| 2026-02-06 | 35.66 | 36.02 | 35.66 | 36.02 | +1.694% | 33,960 | +3.831% |
| 2026-02-05 | 35.40 | 35.53 | 35.33 | 35.42 | -0.643% | 68,786 | +5.590% |
| 2026-02-04 | 35.77 | 35.83 | 35.58 | 35.65 | +0.194% | 42,691 | +4.911% |
| 2026-02-03 | 35.70 | 35.80 | 35.41 | 35.58 | -0.448% | 28,754 | +5.115% |
| 2026-02-02 | 35.57 | 35.74 | 35.52 | 35.74 | +1.132% | 22,490 | +4.645% |
| 2026-01-30 | 35.28 | 35.35 | 35.05 | 35.34 | +0.119% | 55,090 | +5.829% |
| 2026-01-29 | 35.38 | 35.38 | 35.03 | 35.30 | -0.204% | 52,652 | +5.955% |
| 2026-01-28 | 35.42 | 35.46 | 35.33 | 35.37 | -0.478% | 197,325 | +5.739% |
| 2026-01-27 | 35.51 | 35.57 | 35.47 | 35.54 | +0.200% | 136,805 | +5.234% |
| 2026-01-26 | 35.33 | 35.51 | 35.33 | 35.47 | +0.736% | 92,648 | +5.444% |
| 2026-01-23 | 35.28 | 35.28 | 35.13 | 35.21 | -0.340% | 36,067 | +6.220% |
| 2026-01-22 | 35.48 | 35.48 | 35.29 | 35.33 | +0.113% | 72,295 | +5.859% |
| 2026-01-21 | 35.05 | 35.39 | 35.01 | 35.29 | +0.958% | 46,758 | +5.979% |
| 2026-01-20 | 35.10 | 35.27 | 34.91 | 34.95 | -1.701% | 36,718 | +6.995% |
| 2026-01-16 | 35.56 | 35.61 | 35.48 | 35.56 | 0.000% | 26,117 | +5.174% |
| 2026-01-15 | 35.63 | 35.65 | 35.51 | 35.56 | +0.084% | 36,813 | +5.174% |
| 2026-01-14 | 35.39 | 35.53 | 35.28 | 35.53 | +0.235% | 27,238 | +5.263% |
| 2026-01-13 | 35.49 | 35.55 | 35.36 | 35.45 | -0.122% | 24,914 | +5.510% |
| 2026-01-12 | 35.28 | 35.50 | 35.28 | 35.49 | +0.141% | 29,653 | +5.382% |
| 2026-01-09 | 35.31 | 35.49 | 35.31 | 35.44 | +0.340% | 24,608 | +5.530% |
| 2026-01-08 | 35.08 | 35.34 | 35.08 | 35.32 | +0.512% | 37,126 | +5.889% |
| 2026-01-07 | 35.29 | 35.38 | 35.14 | 35.14 | -0.594% | 74,988 | +6.431% |
| 2026-01-06 | 34.98 | 35.36 | 34.98 | 35.35 | +0.885% | 126,126 | +5.799% |
| 2026-01-05 | 34.85 | 35.13 | 34.85 | 35.04 | +0.459% | 33,781 | +6.735% |
| 2026-01-02 | 34.86 | 34.91 | 34.69 | 34.88 | +0.345% | 47,733 | +7.225% |
| 2025-12-31 | 35.01 | 35.01 | 34.76 | 34.76 | -0.771% | 54,986 | +7.595% |
| 2025-12-30 | 35.05 | 35.09 | 35.01 | 35.03 | -0.199% | 68,658 | +6.766% |
| 2025-12-29 | 35.13 | 35.20 | 35.06 | 35.10 | -1.071% | 33,176 | +6.553% |
| 2025-12-26 | 35.48 | 35.49 | 35.41 | 35.48 | -0.028% | 15,307 | +5.411% |
| 2025-12-24 | 35.40 | 35.52 | 35.36 | 35.49 | +0.424% | 30,248 | +5.382% |
| 2025-12-23 | 35.22 | 35.38 | 35.22 | 35.34 | +0.085% | 63,039 | +5.829% |
| 2025-12-22 | 35.18 | 35.34 | 35.16 | 35.31 | +0.512% | 35,296 | +5.919% |
| 2025-12-19 | 35.09 | 35.16 | 35.08 | 35.13 | +0.314% | 26,063 | +6.462% |
| 2025-12-18 | 35.04 | 35.17 | 34.93 | 35.02 | +0.430% | 20,113 | +6.796% |
| 2025-12-17 | 35.14 | 35.18 | 34.86 | 34.87 | -0.627% | 86,179 | +7.256% |
| 2025-12-16 | 35.26 | 35.26 | 34.94 | 35.09 | -0.539% | 45,183 | +6.583% |
| 2025-12-15 | 35.34 | 35.34 | 35.18 | 35.28 | +0.170% | 43,261 | +6.009% |
| 2025-12-12 | 35.39 | 35.40 | 35.09 | 35.22 | -0.227% | 69,075 | +6.190% |
| 2025-12-11 | 34.99 | 35.34 | 34.99 | 35.30 | +0.656% | 36,560 | +5.949% |
| 2025-12-10 | 34.80 | 35.15 | 34.78 | 35.07 | +0.718% | 42,216 | +6.644% |
| 2025-12-09 | 35.00 | 35.04 | 34.80 | 34.82 | -0.229% | 54,600 | +7.410% |
| 2025-12-08 | 35.05 | 35.07 | 34.84 | 34.90 | -0.838% | 37,712 | +7.163% |
| 2025-12-05 | 35.28 | 35.31 | 35.13 | 35.20 | -0.071% | 25,089 | +6.265% |
| 2025-12-04 | 35.26 | 35.26 | 35.12 | 35.22 | -0.113% | 69,846 | +6.190% |
| 2025-12-03 | 35.12 | 35.29 | 35.04 | 35.26 | +0.513% | 68,988 | +6.069% |
| 2025-12-02 | 35.12 | 35.15 | 35.01 | 35.08 | +0.114% | 68,815 | +6.613% |
| 2025-12-01 | 35.15 | 35.26 | 35.04 | 35.04 | -0.793% | 48,760 | +6.735% |
| 2025-11-28 | 35.24 | 35.32 | 35.19 | 35.32 | +0.435% | 38,936 | +5.889% |
| 2025-11-26 | 35.11 | 35.25 | 35.09 | 35.17 | +0.420% | 101,764 | +6.350% |
| 2025-11-25 | 34.64 | 35.05 | 34.62 | 35.02 | +1.302% | 34,167 | +6.796% |
| 2025-11-24 | 34.48 | 34.63 | 34.42 | 34.57 | +0.787% | 72,044 | +8.186% |
| 2025-11-21 | 34.12 | 34.50 | 34.04 | 34.30 | +1.270% | 67,412 | +9.038% |
| 2025-11-20 | 34.52 | 34.64 | 33.87 | 33.87 | -0.762% | 42,871 | +10.422% |
| 2025-11-19 | 34.11 | 34.31 | 34.02 | 34.13 | +0.117% | 72,073 | +9.581% |
| 2025-11-18 | 34.13 | 34.24 | 33.93 | 34.09 | -0.234% | 46,469 | +9.710% |
| 2025-11-17 | 34.34 | 34.54 | 34.07 | 34.17 | -0.640% | 71,723 | +9.453% |
| 2025-11-14 | 34.23 | 34.54 | 34.22 | 34.39 | -0.319% | 61,334 | +8.753% |
| 2025-11-13 | 34.77 | 34.82 | 34.48 | 34.50 | -1.004% | 47,922 | +8.406% |
| 2025-11-12 | 34.82 | 34.91 | 34.80 | 34.85 | +0.403% | 44,254 | +7.317% |
| 2025-11-11 | 34.48 | 34.73 | 34.48 | 34.71 | +0.696% | 56,918 | +7.750% |
| 2025-11-10 | 34.34 | 34.49 | 34.20 | 34.47 | +0.937% | 57,244 | +8.500% |
| 2025-11-07 | 33.97 | 34.15 | 33.88 | 34.15 | +0.323% | 26,064 | +9.517% |
| 2025-11-06 | 34.22 | 34.22 | 34.00 | 34.04 | -0.671% | 31,802 | +9.871% |
| 2025-11-05 | 34.08 | 34.33 | 34.08 | 34.27 | +0.676% | 80,589 | +9.133% |
| 2025-11-04 | 34.02 | 34.14 | 33.99 | 34.04 | -0.293% | 50,867 | +9.871% |
| 2025-11-03 | 34.18 | 34.18 | 33.94 | 34.14 | -0.321% | 21,428 | +9.549% |
| 2025-10-31 | 34.20 | 34.31 | 34.12 | 34.25 | +0.029% | 13,103 | +9.197% |
| 2025-10-30 | 34.24 | 34.48 | 34.22 | 34.24 | +0.058% | 38,861 | +9.229% |
| 2025-10-29 | 34.33 | 34.39 | 34.12 | 34.22 | -0.088% | 53,282 | +9.293% |
| 2025-10-28 | 34.50 | 34.50 | 34.25 | 34.25 | -0.638% | 39,465 | +9.197% |
| 2025-10-27 | 34.38 | 34.47 | 34.30 | 34.47 | +0.701% | 67,322 | +8.500% |
| 2025-10-24 | 34.33 | 34.33 | 34.16 | 34.23 | +0.765% | 35,081 | +9.261% |
| 2025-10-23 | 33.92 | 34.04 | 33.89 | 33.97 | +0.266% | 44,657 | +10.097% |
| 2025-10-22 | 34.06 | 34.09 | 33.84 | 33.88 | -0.762% | 58,580 | +10.390% |
| 2025-10-21 | 34.21 | 34.21 | 34.08 | 34.14 | +0.235% | 23,594 | +9.549% |
| 2025-10-20 | 33.91 | 34.15 | 33.90 | 34.06 | +1.038% | 64,188 | +9.806% |
| 2025-10-17 | 33.47 | 33.79 | 33.47 | 33.71 | +0.693% | 48,203 | +10.946% |
| 2025-10-16 | 33.83 | 33.85 | 33.39 | 33.48 | -1.099% | 24,386 | +11.715% |
| 2025-10-15 | 33.89 | 34.02 | 33.60 | 33.85 | +0.207% | 22,331 | +10.487% |
| 2025-10-14 | 33.29 | 33.84 | 33.29 | 33.78 | +0.836% | 101,526 | +10.716% |
| 2025-10-13 | 33.45 | 33.59 | 33.39 | 33.50 | +0.722% | 17,957 | +11.642% |
| 2025-10-10 | 33.89 | 34.04 | 33.24 | 33.26 | -1.743% | 62,200 | +12.447% |
| 2025-10-09 | 34.06 | 34.06 | 33.78 | 33.85 | -0.353% | 18,193 | +10.487% |
| 2025-10-08 | 33.93 | 34.06 | 33.87 | 33.97 | +0.355% | 114,394 | +10.097% |
| 2025-10-07 | 34.00 | 34.00 | 33.83 | 33.85 | -0.470% | 25,716 | +10.487% |
| 2025-10-06 | 33.91 | 34.01 | 33.87 | 34.01 | +0.443% | 28,898 | +9.968% |
| 2025-10-03 | 33.76 | 33.99 | 33.74 | 33.86 | +0.296% | 50,342 | +10.455% |
| 2025-10-02 | 33.71 | 33.78 | 33.59 | 33.76 | +0.059% | 77,705 | +10.782% |
| 2025-10-01 | 33.56 | 33.77 | 33.51 | 33.74 | +0.357% | 81,153 | +10.848% |
| 2025-09-30 | 33.47 | 33.63 | 33.43 | 33.62 | +0.358% | 138,435 | +11.243% |
| 2025-09-29 | 33.51 | 33.53 | 33.40 | 33.50 | +0.090% | 36,372 | +11.642% |
| 2025-09-26 | 33.35 | 33.51 | 33.35 | 33.47 | +0.601% | 43,305 | +11.742% |
| 2025-09-25 | 33.29 | 33.38 | 33.13 | 33.27 | -0.449% | 103,461 | +12.414% |
| 2025-09-24 | 33.50 | 33.55 | 33.39 | 33.42 | -0.404% | 146,925 | +11.909% |
| 2025-09-23 | 33.67 | 33.70 | 33.50 | 33.56 | -0.310% | 30,712 | +11.456% |
| 2025-09-22 | 33.48 | 33.66 | 33.48 | 33.66 | +0.508% | 9,351 | +11.111% |
| 2025-09-19 | 33.40 | 33.49 | 33.30 | 33.49 | +0.601% | 13,751 | +11.675% |
| 2025-09-18 | 33.28 | 33.38 | 33.19 | 33.29 | +0.301% | 60,556 | +12.346% |
| 2025-09-17 | 33.10 | 33.28 | 33.10 | 33.19 | +0.393% | 101,365 | +12.685% |
| 2025-09-16 | 33.15 | 33.15 | 33.02 | 33.06 | -0.168% | 18,214 | +13.128% |
| 2025-09-15 | 33.17 | 33.21 | 33.07 | 33.12 | +0.198% | 24,785 | +12.938% |
| 2025-09-12 | 33.16 | 33.16 | 33.02 | 33.05 | -0.474% | 64,490 | +13.162% |
| 2025-09-11 | 32.97 | 33.24 | 32.97 | 33.21 | +1.242% | 53,466 | +12.625% |
| 2025-09-10 | 33.07 | 33.07 | 32.78 | 32.80 | -0.996% | 29,460 | +14.024% |
| 2025-09-09 | 33.05 | 33.14 | 33.05 | 33.13 | +0.091% | 13,161 | +12.889% |
| 2025-09-08 | 33.05 | 33.10 | 32.98 | 33.10 | +0.030% | 33,795 | +12.991% |
| 2025-09-05 | 33.28 | 33.31 | 32.95 | 33.09 | -0.451% | 49,091 | +13.025% |
| 2025-09-04 | 32.99 | 33.24 | 32.95 | 33.24 | +0.666% | 34,075 | +12.515% |
| 2025-09-03 | 32.86 | 33.02 | 32.82 | 33.02 | +0.824% | 36,695 | +13.265% |
| 2025-09-02 | 32.72 | 32.79 | 32.57 | 32.75 | -0.577% | 60,196 | +14.198% |
| 2025-08-29 | 32.98 | 33.03 | 32.86 | 32.94 | -0.272% | 24,353 | +13.540% |
| 2025-08-28 | 32.96 | 33.04 | 32.92 | 33.03 | +0.365% | 34,016 | +13.230% |
| 2025-08-27 | 32.76 | 32.97 | 32.76 | 32.91 | +0.305% | 32,545 | +13.643% |
| 2025-08-26 | 32.71 | 32.85 | 32.68 | 32.81 | +0.429% | 62,202 | +13.990% |
| 2025-08-25 | 32.92 | 32.92 | 32.67 | 32.67 | -0.820% | 39,203 | +14.478% |
| 2025-08-22 | 32.93 | 33.01 | 32.89 | 32.94 | +1.105% | 35,017 | +13.540% |
| 2025-08-21 | 32.65 | 32.65 | 32.55 | 32.58 | -0.458% | 36,361 | +14.794% |
| 2025-08-20 | 32.72 | 32.78 | 32.63 | 32.73 | +0.061% | 51,355 | +14.268% |
| 2025-08-19 | 32.71 | 32.81 | 32.63 | 32.71 | +0.245% | 29,368 | +14.338% |
| 2025-08-18 | 32.59 | 32.67 | 32.59 | 32.63 | -0.122% | 15,484 | +14.618% |
| 2025-08-15 | 32.76 | 32.76 | 32.64 | 32.67 | -0.396% | 47,885 | +14.478% |
| 2025-08-14 | 32.64 | 32.81 | 32.64 | 32.80 | +0.061% | 31,314 | +14.024% |
| 2025-08-13 | 32.84 | 32.84 | 32.69 | 32.78 | +0.275% | 96,983 | +14.094% |
| 2025-08-12 | 32.44 | 32.69 | 32.44 | 32.69 | +0.709% | 198,043 | +14.408% |
| 2025-08-11 | 32.54 | 32.54 | 32.40 | 32.46 | -0.338% | 20,261 | +15.219% |
| 2025-08-08 | 32.41 | 32.59 | 32.41 | 32.57 | +0.680% | 380,457 | +14.830% |
| 2025-08-07 | 32.61 | 32.61 | 32.23 | 32.35 | -0.492% | 66,689 | +15.611% |
| 2025-08-06 | 32.39 | 32.53 | 32.35 | 32.51 | +0.401% | 26,921 | +15.042% |
| 2025-08-05 | 32.52 | 32.59 | 32.37 | 32.38 | -0.553% | 67,471 | +15.503% |
| 2025-08-04 | 32.18 | 32.56 | 32.18 | 32.56 | +1.536% | 43,222 | +14.865% |
| 2025-08-01 | 32.08 | 32.16 | 31.98 | 32.07 | -0.855% | 22,593 | +16.630% |
| 2025-07-31 | 32.67 | 32.72 | 32.34 | 32.34 | -1.029% | 39,760 | +15.633% |
| 2025-07-30 | 32.81 | 32.86 | 32.53 | 32.68 | -0.178% | 55,329 | +14.443% |
| 2025-07-29 | 32.76 | 32.77 | 32.68 | 32.74 | +0.455% | 35,188 | +14.239% |
| 2025-07-28 | 32.69 | 32.71 | 32.57 | 32.59 | -0.512% | 9,068 | +14.759% |
| 2025-07-25 | 32.59 | 32.78 | 32.59 | 32.76 | +0.546% | 131,015 | +14.171% |
| 2025-07-24 | 32.62 | 32.67 | 32.56 | 32.58 | +0.031% | 45,512 | +14.794% |
| 2025-07-23 | 32.54 | 32.61 | 32.40 | 32.57 | +0.358% | 29,651 | +14.830% |
| 2025-07-22 | 32.21 | 32.45 | 32.21 | 32.45 | +0.619% | 58,551 | +15.240% |
| 2025-07-21 | 32.24 | 32.41 | 32.24 | 32.25 | +0.136% | 16,043 | +15.954% |
| 2025-07-18 | 32.36 | 32.36 | 32.20 | 32.21 | -0.185% | 29,804 | +16.112% |
| 2025-07-17 | 32.16 | 32.32 | 32.12 | 32.27 | +0.696% | 27,395 | +15.897% |
| 2025-07-16 | 31.93 | 32.08 | 31.76 | 32.05 | +0.398% | 20,206 | +16.703% |
| 2025-07-15 | 32.08 | 32.09 | 31.92 | 31.92 | -0.783% | 33,695 | +17.168% |
| 2025-07-14 | 32.12 | 32.19 | 32.09 | 32.17 | +0.286% | 27,107 | +16.251% |
| 2025-07-11 | 32.06 | 32.15 | 32.05 | 32.08 | -0.650% | 63,486 | +16.584% |
| 2025-07-10 | 32.18 | 32.33 | 32.18 | 32.29 | +0.401% | 28,078 | +15.825% |
| 2025-07-09 | 32.17 | 32.18 | 32.04 | 32.16 | +0.289% | 17,695 | +16.290% |
| 2025-07-08 | 32.11 | 32.14 | 32.04 | 32.07 | -0.285% | 13,835 | +16.626% |
| 2025-07-07 | 32.30 | 32.35 | 32.05 | 32.16 | -0.741% | 51,992 | +16.294% |
| 2025-07-03 | 32.34 | 32.45 | 32.34 | 32.40 | +0.809% | 25,483 | +15.432% |
| 2025-07-02 | 31.95 | 32.14 | 31.95 | 32.14 | +0.231% | 30,434 | +16.366% |
| 2025-07-01 | 31.98 | 32.11 | 31.98 | 32.07 | +0.489% | 129,820 | +16.634% |
| 2025-06-30 | 31.79 | 31.99 | 31.77 | 31.91 | +0.567% | 47,024 | +17.205% |
| 2025-06-27 | 31.61 | 31.84 | 31.59 | 31.73 | +0.539% | 43,441 | +17.870% |
| 2025-06-26 | 31.41 | 31.57 | 31.41 | 31.56 | +0.689% | 47,064 | +18.504% |
| 2025-06-25 | 31.44 | 31.44 | 31.30 | 31.34 | -0.305% | 43,438 | +19.321% |
| 2025-06-24 | 31.25 | 31.48 | 31.25 | 31.44 | +0.899% | 43,546 | +18.957% |
| 2025-06-23 | 30.87 | 31.16 | 30.78 | 31.16 | +1.070% | 70,274 | +20.026% |
| 2025-06-20 | 30.98 | 31.07 | 30.81 | 30.83 | -0.194% | 64,411 | +21.310% |
| 2025-06-18 | 30.94 | 31.02 | 30.88 | 30.89 | -0.032% | 73,916 | +21.075% |
| 2025-06-17 | 30.99 | 31.07 | 30.87 | 30.90 | -0.739% | 60,047 | +21.036% |
| 2025-06-16 | 31.12 | 31.26 | 31.06 | 31.13 | +0.582% | 24,575 | +20.141% |
| 2025-06-13 | 31.06 | 31.11 | 30.91 | 30.95 | -0.928% | 10,044 | +20.840% |
| 2025-06-12 | 30.98 | 31.24 | 30.98 | 31.24 | +0.418% | 20,205 | +19.718% |
| 2025-06-11 | 31.16 | 31.24 | 31.01 | 31.11 | -0.160% | 29,370 | +20.219% |
| 2025-06-10 | 31.10 | 31.16 | 31.05 | 31.16 | +0.290% | 26,114 | +20.026% |
| 2025-06-09 | 31.14 | 31.16 | 31.00 | 31.07 | +0.097% | 22,560 | +20.373% |
| 2025-06-06 | 31.03 | 31.16 | 30.96 | 31.04 | +0.877% | 30,006 | +20.490% |
| 2025-06-05 | 30.76 | 30.93 | 30.76 | 30.77 | -0.227% | 61,170 | +21.547% |
| 2025-06-04 | 30.85 | 30.94 | 30.84 | 30.84 | -0.065% | 27,224 | +21.271% |
| 2025-06-03 | 30.63 | 30.87 | 30.62 | 30.86 | +0.260% | 87,569 | +21.192% |
| 2025-06-02 | 30.65 | 30.78 | 30.42 | 30.78 | +0.163% | 45,874 | +21.507% |
| 2025-05-30 | 30.52 | 30.76 | 30.51 | 30.73 | +0.326% | 35,071 | +21.705% |
| 2025-05-29 | 30.60 | 30.63 | 30.53 | 30.63 | +0.229% | 28,050 | +22.103% |
| 2025-05-28 | 30.88 | 30.88 | 30.51 | 30.56 | -0.940% | 42,496 | +22.382% |
| 2025-05-27 | 30.95 | 30.95 | 30.53 | 30.85 | +1.882% | 22,683 | +21.232% |
| 2025-05-23 | 30.15 | 30.35 | 30.15 | 30.28 | -0.427% | 11,363 | +23.514% |
| 2025-05-22 | 30.38 | 30.56 | 30.38 | 30.41 | -0.099% | 53,597 | +22.986% |
| 2025-05-21 | 30.67 | 30.83 | 30.42 | 30.44 | -1.616% | 23,070 | +22.865% |
| 2025-05-20 | 31.05 | 31.05 | 30.85 | 30.94 | -0.290% | 18,090 | +20.879% |
| 2025-05-19 | 30.79 | 31.03 | 30.79 | 31.03 | +0.388% | 40,636 | +20.529% |
| 2025-05-16 | 30.68 | 30.93 | 30.68 | 30.91 | +0.618% | 20,226 | +20.996% |
| 2025-05-15 | 30.40 | 30.72 | 29.87 | 30.72 | +0.820% | 70,628 | +21.745% |
| 2025-05-14 | 30.55 | 30.55 | 30.41 | 30.47 | -0.262% | 61,906 | +22.744% |
| 2025-05-13 | 30.77 | 30.77 | 30.54 | 30.55 | -0.326% | 32,193 | +22.422% |
| 2025-05-12 | 30.75 | 30.75 | 30.42 | 30.65 | +2.440% | 31,326 | +22.023% |
| 2025-05-09 | 30.04 | 30.08 | 29.90 | 29.92 | -0.333% | 85,134 | +25.000% |
| 2025-05-08 | 30.06 | 30.30 | 29.97 | 30.02 | +0.133% | 32,087 | +24.584% |
| 2025-05-07 | 30.02 | 30.04 | 29.84 | 29.98 | +0.167% | 94,265 | +24.750% |
| 2025-05-06 | 29.88 | 30.10 | 29.88 | 29.93 | -0.631% | 35,207 | +24.958% |
| 2025-05-05 | 30.00 | 30.26 | 30.00 | 30.12 | -0.232% | 50,650 | +24.170% |
| 2025-05-02 | 30.04 | 30.24 | 30.04 | 30.19 | +1.445% | 184,697 | +23.882% |
| 2025-05-01 | 29.85 | 30.01 | 29.75 | 29.76 | +0.067% | 22,860 | +25.672% |
| 2025-04-30 | 29.27 | 29.79 | 29.27 | 29.74 | +0.202% | 34,157 | +25.757% |
| 2025-04-29 | 29.38 | 29.68 | 29.38 | 29.68 | +0.815% | 12,245 | +26.011% |
| 2025-04-28 | 29.43 | 29.48 | 29.20 | 29.44 | +0.170% | 9,590 | +27.038% |
| 2025-04-25 | 29.28 | 29.40 | 29.10 | 29.39 | +0.376% | 16,744 | +27.254% |
| 2025-04-24 | 28.95 | 29.32 | 28.95 | 29.28 | +1.000% | 22,586 | +27.732% |
| 2025-04-23 | 29.20 | 29.37 | 28.78 | 28.99 | +1.222% | 52,240 | +29.010% |
| 2025-04-22 | 28.20 | 28.65 | 28.20 | 28.64 | +2.103% | 7,168 | +30.587% |
| 2025-04-21 | 28.44 | 28.44 | 27.87 | 28.05 | -1.923% | 8,013 | +33.333% |
| 2025-04-17 | 28.61 | 28.86 | 28.48 | 28.60 | -0.105% | 23,403 | +30.769% |
| 2025-04-16 | 28.98 | 29.08 | 28.46 | 28.63 | -1.581% | 58,484 | +30.632% |
| 2025-04-15 | 29.34 | 29.35 | 29.09 | 29.09 | -0.172% | 25,675 | +28.567% |
| 2025-04-14 | 29.31 | 29.39 | 29.01 | 29.14 | 0.000% | 22,185 | +28.346% |