Dark

BLCN
Siren ETF Trust Siren NexGen Economy ETF
stock NASDAQ

Inactive

Jul 14, 2026

24.27USD+0.095%(+0.02)13,815

Pre-market

0.00USD-100.000%(-24.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	24.1100	24.590000	24.0600	24.2730	+0.095%	13,815	0.000%
2026-07-13	24.2000	24.300000	22.2900	24.2500	-0.816%	24,506	+0.095%
2026-07-10	24.3100	24.480000	24.0000	24.4495	-0.002%	16,718	-0.722%
2026-07-09	24.3000	24.625000	24.3000	24.4500	+1.158%	5,836	-0.724%
2026-07-08	24.2600	24.420000	23.7500	24.1700	-1.799%	18,391	+0.426%
2026-07-07	25.2200	25.220000	24.1200	24.6129	-3.987%	12,773	-1.381%
2026-07-06	24.5000	25.634900	24.0100	25.6349	+5.776%	20,238	-5.313%
2026-07-02	24.7300	24.820000	24.0000	24.2350	-0.981%	6,994	+0.157%
2026-07-01	25.1200	25.975000	24.4750	24.4750	-3.525%	43,206	-0.825%
2026-06-30	25.0500	26.075000	25.0000	25.3693	+0.972%	28,296	-4.321%
2026-06-29	25.2000	25.365000	24.6425	25.1252	-1.586%	17,268	-3.392%
2026-06-26	25.3000	26.285000	24.7500	25.5300	-1.379%	26,073	-4.924%
2026-06-25	25.9500	25.950000	25.5200	25.8869	+0.788%	8,260	-6.234%
2026-06-24	26.1500	26.150000	25.3100	25.6844	-1.479%	8,162	-5.495%
2026-06-23	26.2400	26.250000	23.6000	26.0700	-3.409%	15,034	-6.893%
2026-06-22	26.6000	27.350000	26.2900	26.9900	+1.086%	12,233	-10.067%
2026-06-18	26.5000	26.835000	26.4500	26.7000	+1.136%	12,435	-9.090%
2026-06-17	26.6000	26.600000	23.7600	26.4000	-0.993%	10,403	-8.057%
2026-06-16	26.3200	26.725000	26.2000	26.6649	+0.650%	18,419	-8.970%
2026-06-15	26.3000	27.000000	26.3000	26.4927	+1.934%	26,253	-8.379%
2026-06-12	26.3500	26.420000	23.4800	25.9900	-1.572%	22,178	-6.606%
2026-06-11	25.3500	27.250000	25.0000	26.4050	+6.989%	34,428	-8.074%
2026-06-10	25.3000	25.300000	24.5100	24.6800	-1.888%	16,699	-1.649%
2026-06-09	26.5000	26.710000	25.1550	25.1550	-4.390%	20,269	-3.506%
2026-06-08	26.7800	26.780000	25.5600	26.3100	+0.152%	20,159	-7.742%
2026-06-05	26.9000	26.900000	25.9100	26.2700	-3.053%	18,917	-7.602%
2026-06-04	27.0000	27.250000	27.0000	27.0972	+0.042%	7,409	-10.422%
2026-06-03	26.9000	27.225000	26.9000	27.0859	+0.391%	9,791	-10.385%
2026-06-02	26.8500	27.150000	26.5000	26.9804	+3.364%	15,397	-10.035%
2026-06-01	26.9500	27.247300	26.1022	26.1022	-2.409%	14,724	-7.008%
2026-05-29	25.7500	27.150000	25.7500	26.7465	+4.006%	41,641	-9.248%
2026-05-28	24.6100	25.980000	24.6100	25.7164	+0.612%	23,016	-5.613%
2026-05-27	25.4000	25.600000	25.4000	25.5600	-2.814%	6,793	-5.035%
2026-05-26	25.0500	26.300000	22.2200	26.3000	+7.150%	19,996	-7.707%
2026-05-22	25.2500	26.570000	24.5450	24.5450	-2.599%	28,795	-1.108%
2026-05-21	24.7600	25.360000	22.5600	25.2000	+1.177%	21,698	-3.679%
2026-05-20	25.8500	25.850000	24.7600	24.9068	-4.676%	13,294	-2.545%
2026-05-19	25.3500	26.128600	22.4900	26.1286	+3.173%	16,864	-7.102%
2026-05-18	26.0000	26.135000	25.1200	25.3250	-3.596%	85,459	-4.154%
2026-05-15	25.7200	26.500000	25.2100	26.2697	+2.316%	56,901	-7.601%
2026-05-14	26.2000	26.430000	25.6750	25.6750	-1.745%	53,866	-5.461%
2026-05-13	25.1001	26.325000	25.1001	26.1310	+2.965%	41,383	-7.110%
2026-05-12	25.2200	25.454500	24.8813	25.3785	+2.187%	28,278	-4.356%
2026-05-11	25.4900	26.190000	24.1600	24.8354	-3.025%	49,426	-2.265%
2026-05-08	25.3000	25.750000	25.3000	25.6100	+1.426%	69,809	-5.221%
2026-05-07	25.7100	25.710000	25.0500	25.2500	-2.885%	7,201	-3.869%
2026-05-06	25.0000	26.000000	23.3100	26.0000	+4.000%	15,724	-6.642%
2026-05-05	24.8400	25.000000	23.0250	25.0000	+1.916%	29,660	-2.908%
2026-05-04	24.9000	24.900000	24.2700	24.5300	+1.573%	14,860	-1.048%
2026-05-01	23.6500	24.300000	23.3500	24.1500	+4.428%	16,599	+0.509%
2026-04-30	23.6000	23.990000	22.2500	23.1259	-2.092%	21,276	+4.960%
2026-04-29	23.5500	23.750000	21.3900	23.6200	+3.168%	30,264	+2.765%
2026-04-28	23.8700	23.970000	22.8946	22.8946	-4.844%	10,774	+6.021%
2026-04-27	23.9000	24.290800	22.7650	24.0600	-0.279%	14,908	+0.885%
2026-04-24	24.0000	24.370000	22.8100	24.1274	+2.757%	28,892	+0.603%
2026-04-23	24.2100	24.390000	23.4800	23.4800	-3.055%	31,533	+3.377%
2026-04-22	24.2000	24.490000	21.9966	24.2200	+1.513%	31,948	+0.219%
2026-04-21	24.0500	24.250000	21.6500	23.8590	-0.600%	45,245	+1.735%
2026-04-20	23.9500	24.450000	23.8500	24.0031	-0.567%	49,074	+1.124%
2026-04-17	23.5700	24.380000	23.5700	24.1400	+1.329%	33,000	+0.551%
2026-04-16	23.2500	23.823300	20.8801	23.8233	+1.722%	28,414	+1.888%
2026-04-15	23.2500	23.420000	22.4553	23.4200	0.000%	51,099	+3.642%
2026-04-14	22.8700	23.420000	22.3800	23.4200	+3.126%	12,017	+3.642%
2026-04-13	22.2000	23.200000	21.8550	22.7100	+1.839%	86,485	+6.882%
2026-04-10	21.5000	22.500000	21.3448	22.3000	+4.767%	71,044	+8.848%
2026-04-09	22.1500	22.270000	20.1055	21.2853	-2.226%	45,275	+14.036%
2026-04-08	22.8800	22.880000	21.7000	21.7700	+2.640%	36,360	+11.497%
2026-04-07	20.9900	21.250000	20.7800	21.2100	+0.952%	44,792	+14.441%
2026-04-06	20.9500	21.865000	20.9200	21.0100	+0.286%	29,252	+15.531%
2026-04-02	20.9500	21.000000	20.5100	20.9500	-0.946%	20,336	+15.862%
2026-04-01	21.4000	21.500000	20.7500	21.1500	+0.762%	22,552	+14.766%
2026-03-31	20.8000	21.000000	20.0100	20.9900	+3.145%	7,378	+15.641%
2026-03-30	21.4000	21.450000	20.0100	20.3500	-2.725%	10,414	+19.278%
2026-03-27	20.9500	20.950000	20.6240	20.9200	-2.243%	5,879	+16.028%
2026-03-26	22.1900	22.190000	21.3000	21.4000	-3.993%	13,907	+13.425%
2026-03-25	22.2300	22.370000	21.9000	22.2900	+1.642%	59,006	+8.896%
2026-03-24	22.5500	23.195000	21.5000	21.9300	-3.286%	12,443	+10.684%
2026-03-23	21.9200	22.675000	21.3200	22.6750	+6.360%	20,795	+7.047%
2026-03-20	21.8500	21.850000	21.2700	21.3192	-3.910%	4,315	+13.855%
2026-03-19	22.1000	22.186800	21.4000	22.1868	-0.149%	5,761	+9.403%
2026-03-18	22.8300	22.830000	22.2000	22.2200	-2.672%	22,875	+9.239%
2026-03-17	22.1200	24.400000	22.1200	22.8300	+2.377%	32,887	+6.321%
2026-03-16	21.9500	22.575000	21.3800	22.3000	+2.502%	26,752	+8.848%
2026-03-13	22.0000	22.400000	21.7500	21.7556	-0.020%	17,204	+11.571%
2026-03-12	22.4000	22.400000	21.4500	21.7600	-3.461%	16,098	+11.549%
2026-03-11	22.5300	22.540000	22.1000	22.5400	+1.150%	31,229	+7.689%
2026-03-10	22.1100	22.530000	21.2250	22.2838	+0.844%	38,740	+8.927%
2026-03-09	21.6400	22.100000	21.4000	22.0972	+0.922%	4,629	+9.846%
2026-03-06	22.4000	22.400000	21.8500	21.8953	-2.666%	21,768	+10.859%
2026-03-05	22.7000	22.820000	22.1001	22.4950	-1.164%	5,778	+7.904%
2026-03-04	22.6600	23.035000	22.5000	22.7600	+0.931%	15,624	+6.648%
2026-03-03	22.6200	22.620000	21.3000	22.5500	-0.309%	27,449	+7.641%
2026-03-02	22.9900	23.015000	22.5100	22.6200	-1.951%	20,025	+7.308%
2026-02-27	23.2500	23.290000	22.9000	23.0700	-0.945%	10,058	+5.215%
2026-02-26	22.8000	23.690000	22.5000	23.2900	+1.948%	25,199	+4.221%
2026-02-25	22.4900	23.415000	22.4900	22.8450	+2.444%	19,935	+6.251%
2026-02-24	22.4900	23.115000	21.8218	22.3000	-0.224%	11,143	+8.848%
2026-02-23	22.8500	22.850000	21.4850	22.3500	-0.931%	26,191	+8.604%
2026-02-20	22.8000	22.800000	21.9500	22.5600	-0.682%	26,878	+7.593%
2026-02-19	22.5200	22.720000	22.0850	22.7150	+0.274%	9,175	+6.859%
2026-02-18	22.7900	23.030000	21.9917	22.6530	+0.323%	22,838	+7.151%
2026-02-17	23.9900	23.990000	22.0000	22.5800	-2.882%	20,972	+7.498%
2026-02-13	23.5900	23.590000	22.4500	23.2500	+1.057%	26,322	+4.400%
2026-02-12	23.5000	23.500000	22.3750	23.0069	-1.820%	6,803	+5.503%
2026-02-11	23.9500	23.950000	23.0100	23.4333	+0.486%	10,163	+3.583%
2026-02-10	24.4500	24.450000	23.3200	23.3200	-2.549%	15,019	+4.087%
2026-02-09	23.3500	23.955000	21.7086	23.9300	+4.179%	19,007	+1.433%
2026-02-06	22.7500	23.194900	22.1201	22.9700	+4.007%	20,231	+5.673%
2026-02-05	23.1500	23.335000	21.3001	22.0850	-3.000%	9,096	+9.907%
2026-02-04	23.1600	23.430000	22.4000	22.7681	-2.742%	60,138	+6.610%
2026-02-03	23.9500	23.950000	23.1000	23.4100	-1.597%	3,074	+3.686%
2026-02-02	23.4600	23.790000	22.9029	23.7900	-0.042%	2,491	+2.030%
2026-01-30	24.3500	24.500000	23.8000	23.8000	-3.585%	4,285	+1.987%
2026-01-29	24.7800	24.780000	24.0000	24.6850	-2.044%	4,914	-1.669%
2026-01-28	25.1500	25.200000	24.5130	25.2000	+2.857%	6,154	-3.679%
2026-01-27	24.8500	25.050000	22.7900	24.5000	-0.609%	27,529	-0.927%
2026-01-26	25.3700	25.370000	24.3204	24.6500	-0.202%	9,412	-1.529%
2026-01-23	24.7500	24.750000	24.0400	24.7000	+0.673%	9,121	-1.729%
2026-01-22	25.3500	25.350000	24.5200	24.5350	-0.869%	5,410	-1.068%
2026-01-21	24.7000	24.760000	24.3000	24.7500	+2.062%	5,000	-1.927%
2026-01-20	25.2500	25.250000	24.0000	24.2500	-3.617%	14,073	+0.095%
2026-01-16	25.4000	25.400000	24.0001	25.1600	+0.600%	24,876	-3.525%
2026-01-15	25.1500	25.150000	24.0001	25.0100	+0.361%	11,816	-2.947%
2026-01-14	25.2500	25.250000	24.4600	24.9200	-0.080%	8,503	-2.596%
2026-01-13	24.9000	25.150000	24.5950	24.9400	-0.637%	7,251	-2.674%
2026-01-12	24.0200	25.190000	24.0200	25.1000	+0.844%	5,596	-3.295%
2026-01-09	24.9000	24.950000	24.6384	24.8900	+0.688%	8,466	-2.479%
2026-01-08	24.7100	24.770000	24.1000	24.7200	-0.603%	6,614	-1.808%
2026-01-07	24.7000	24.966000	23.6000	24.8700	+0.485%	18,218	-2.400%
2026-01-06	24.5500	24.800000	24.1278	24.7500	+0.569%	9,393	-1.927%
2026-01-05	24.6500	25.250000	24.3000	24.6100	+2.328%	16,853	-1.369%
2026-01-02	24.2500	25.095000	23.6000	24.0500	+0.418%	25,838	+0.927%
2025-12-31	24.3200	24.450000	23.6740	23.9500	-1.504%	9,337	+1.349%
2025-12-30	24.3600	24.500000	23.5100	24.3158	-0.140%	6,601	-0.176%
2025-12-29	24.0600	25.000000	24.0600	24.3500	-0.205%	8,235	-0.316%
2025-12-26	24.7500	24.940000	24.2001	24.4000	-0.408%	5,539	-0.520%
2025-12-24	24.7000	24.700000	24.2498	24.5000	-0.407%	4,325	-0.927%
2025-12-23	24.9300	24.930000	23.5001	24.6000	-0.606%	17,729	-1.329%
2025-12-22	24.8000	24.990000	23.5001	24.7500	+1.186%	27,410	-1.927%
2025-12-19	24.2400	24.840000	23.5000	24.4600	+1.597%	17,231	-0.765%
2025-12-18	24.3900	24.650000	23.5625	24.0754	-0.935%	9,437	+0.821%
2025-12-17	25.1500	25.150000	24.0100	24.3026	-1.506%	8,593	-0.122%
2025-12-16	24.6000	24.800000	24.3501	24.6743	-0.306%	2,181	-1.626%
2025-12-15	25.3000	25.300000	24.2500	24.7500	-1.980%	3,666	-1.927%
2025-12-12	25.9000	26.000000	25.2500	25.2500	-2.510%	1,796	-3.869%
2025-12-11	26.8600	26.860000	25.0350	25.9000	+0.116%	12,099	-6.282%
2025-12-10	25.9400	26.300000	24.8500	25.8700	+0.116%	16,470	-6.173%
2025-12-09	25.5000	26.360000	23.6000	25.8400	+0.937%	19,929	-6.064%
2025-12-08	25.5600	25.900000	25.2950	25.6000	+0.748%	12,095	-5.184%
2025-12-05	25.5600	25.710000	23.0001	25.4100	-0.470%	4,223	-4.475%
2025-12-04	24.4200	25.970000	23.8301	25.5300	+0.829%	13,893	-4.924%
2025-12-03	25.9500	25.950000	23.7300	25.3200	+10.087%	10,285	-4.135%
2025-12-02	25.6900	25.690000	23.0000	23.0000	-8.549%	6,579	+5.535%
2025-12-01	25.5300	25.530000	22.6200	25.1500	-2.802%	5,603	-3.487%
2025-11-28	25.8400	26.235600	25.5200	25.8750	+1.471%	1,323	-6.191%
2025-11-26	25.0000	26.850000	24.0000	25.5000	+2.616%	7,107	-4.812%
2025-11-25	25.3100	25.310000	24.1700	24.8500	+0.445%	1,732	-2.322%
2025-11-24	23.5300	25.500000	23.5300	24.7400	+4.870%	4,629	-1.888%
2025-11-21	23.9000	23.900000	23.1250	23.5912	-0.459%	2,651	+2.890%
2025-11-20	25.3100	25.310000	23.7000	23.7000	-3.015%	4,845	+2.418%
2025-11-19	24.5000	24.500000	24.0000	24.4368	+0.315%	4,955	-0.670%
2025-11-18	24.3000	24.447600	23.9601	24.3600	+0.097%	2,767	-0.357%
2025-11-17	24.5700	24.800000	23.9600	24.3365	-3.277%	5,422	-0.261%
2025-11-14	24.7400	25.530000	24.7400	25.1610	-0.541%	3,619	-3.529%
2025-11-13	25.7600	26.445000	25.0063	25.2979	-4.247%	3,199	-4.051%
2025-11-12	26.6500	26.650000	26.0800	26.4200	-0.517%	2,366	-8.126%
2025-11-11	26.2700	26.940000	26.0800	26.5572	-2.975%	2,199	-8.601%
2025-11-10	27.3500	27.908400	26.0722	27.3716	+1.865%	7,072	-11.320%
2025-11-07	26.5400	26.870400	25.9350	26.8704	-1.245%	3,604	-9.666%
2025-11-06	28.0500	28.050000	26.5000	27.2091	-2.902%	6,186	-10.791%
2025-11-05	27.7100	28.480000	27.5001	28.0222	+0.896%	9,747	-13.379%
2025-11-04	28.0100	28.430000	27.5000	27.7733	-2.760%	9,640	-12.603%
2025-11-03	28.9900	29.330700	28.3508	28.5615	+0.216%	9,626	-15.015%
2025-10-31	28.9500	29.270000	28.0001	28.5000	+0.437%	9,029	-14.832%
2025-10-30	29.2600	29.260000	28.0001	28.3759	-2.051%	23,461	-14.459%
2025-10-29	28.9500	29.870000	27.5000	28.9700	+0.286%	8,328	-16.213%
2025-10-28	29.6600	30.500000	27.5000	28.8873	-2.835%	5,740	-15.973%
2025-10-27	29.2600	30.000000	28.0000	29.7300	+1.606%	10,326	-18.355%
2025-10-24	28.5900	29.640000	27.2900	29.2600	+1.562%	5,876	-17.044%
2025-10-23	28.0600	28.810000	27.3200	28.8100	+3.447%	7,625	-15.748%
2025-10-22	28.5100	28.510000	27.2900	27.8500	-3.466%	11,554	-12.844%
2025-10-21	28.3500	29.480000	28.0001	28.8500	+0.256%	14,118	-15.865%
2025-10-20	28.1100	30.000000	28.0000	28.7764	+1.242%	12,348	-15.650%
2025-10-17	28.3600	28.560000	28.0700	28.4233	-1.094%	5,024	-14.602%
2025-10-16	29.5050	29.505000	28.7378	28.7378	-2.238%	5,926	-15.536%
2025-10-15	29.0200	29.395800	28.0489	29.3958	+0.998%	3,154	-17.427%
2025-10-14	28.7100	29.800000	28.6832	29.1052	+1.678%	7,824	-16.603%
2025-10-13	28.3800	28.625000	28.2462	28.6250	+1.173%	4,001	-15.203%
2025-10-10	29.9900	30.020000	28.0197	28.2931	-2.840%	6,643	-14.209%
2025-10-09	28.4100	29.970000	28.3200	29.1200	+0.605%	10,053	-16.645%
2025-10-08	28.7200	29.700000	28.1700	28.9450	+0.775%	5,820	-16.141%
2025-10-07	28.8000	29.670000	28.0000	28.7224	-0.252%	5,017	-15.491%
2025-10-06	29.6000	29.700200	27.7671	28.7950	+1.035%	9,004	-15.704%
2025-10-03	27.7800	29.000000	27.1017	28.5000	+2.666%	7,975	-14.832%
2025-10-02	28.9005	28.900500	27.0000	27.7600	-0.640%	2,669	-12.561%
2025-10-01	27.2100	29.000000	27.0000	27.9388	+0.971%	9,443	-13.121%
2025-09-30	27.9000	28.080000	26.3901	27.6700	-1.196%	8,169	-12.277%
2025-09-29	27.5000	28.005000	25.9725	28.0050	+2.582%	26,579	-13.326%
2025-09-26	26.5200	27.330000	25.6500	27.3000	+1.928%	6,663	-11.088%
2025-09-25	27.6400	28.990000	25.5800	26.7837	-5.767%	13,122	-9.374%
2025-09-24	28.7300	28.999900	28.2901	28.4228	+1.543%	11,681	-14.600%
2025-09-23	27.3100	28.820000	27.3100	27.9909	+0.220%	209,660	-13.283%
2025-09-22	26.6600	28.510000	26.5875	27.9295	+1.071%	12,910	-13.092%
2025-09-19	28.1400	28.250000	27.1000	27.6335	-0.920%	10,749	-12.161%
2025-09-18	27.3900	28.280000	27.0400	27.8900	+3.990%	8,461	-12.969%
2025-09-17	26.6300	27.500000	25.5000	26.8200	+0.857%	5,024	-9.497%
2025-09-16	25.9100	27.230000	25.9100	26.5920	+0.938%	62,667	-8.721%
2025-09-15	25.9100	26.520000	25.9100	26.3450	+1.718%	13,105	-7.865%
2025-09-12	24.8100	26.219900	24.8100	25.9000	+2.696%	16,014	-6.282%
2025-09-11	24.6900	26.970300	23.5000	25.2200	+0.949%	14,277	-3.755%
2025-09-10	24.7600	25.930000	24.2500	24.9829	-0.108%	5,837	-2.842%
2025-09-09	23.8000	25.010000	23.2501	25.0100	+3.690%	11,455	-2.947%
2025-09-08	23.5000	24.170000	23.5000	24.1200	+0.500%	9,764	+0.634%
2025-09-05	23.8100	25.000000	23.0001	24.0000	+0.713%	13,010	+1.138%
2025-09-04	23.8600	24.074500	23.4750	23.8300	-1.325%	4,432	+1.859%
2025-09-03	23.8500	24.350000	23.8000	24.1500	0.000%	3,454	+0.509%
2025-09-02	23.7200	25.000000	23.3000	24.1500	-0.888%	3,246	+0.509%
2025-08-29	24.4600	24.460000	23.7290	24.3664	-0.096%	8,352	-0.383%
2025-08-28	24.1500	24.584300	23.3001	24.3897	+2.715%	5,009	-0.478%
2025-08-27	23.9800	24.370000	23.3000	23.7450	+0.636%	7,584	+2.224%
2025-08-26	23.8000	24.000000	23.3915	23.5950	-0.861%	5,368	+2.873%
2025-08-25	23.7000	23.990000	23.2001	23.8000	-0.149%	7,122	+1.987%
2025-08-22	23.6900	24.000000	23.2101	23.8354	+2.342%	4,039	+1.836%
2025-08-21	23.2600	23.623000	23.0001	23.2900	-0.619%	2,732	+4.221%
2025-08-20	23.3800	23.865400	23.0001	23.4350	+0.043%	2,317	+3.576%
2025-08-19	23.4500	24.499900	23.0001	23.4250	-3.957%	7,223	+3.620%
2025-08-18	23.5400	24.460000	23.5400	24.3900	+1.667%	6,634	-0.480%
2025-08-15	23.1000	24.150000	23.0000	23.9900	+3.183%	26,441	+1.180%
2025-08-14	23.0600	23.460000	23.0001	23.2500	-2.167%	5,604	+4.400%
2025-08-13	23.7200	24.080000	23.3800	23.7650	+0.276%	18,652	+2.138%
2025-08-12	23.6900	24.148400	23.3900	23.6997	-1.153%	52,412	+2.419%
2025-08-11	23.5700	24.221800	23.4800	23.9761	+1.465%	8,454	+1.238%
2025-08-08	23.4300	23.860000	23.3900	23.6300	-0.904%	3,448	+2.721%
2025-08-07	23.2500	24.510000	23.2500	23.8456	+1.970%	3,900	+1.792%
2025-08-06	23.6000	24.053600	23.2700	23.3850	-0.919%	14,103	+3.797%
2025-08-05	23.7500	24.170000	23.2501	23.6018	-0.624%	5,451	+2.844%
2025-08-04	24.0500	24.086000	23.5244	23.7500	+0.211%	3,765	+2.202%
2025-08-01	23.4100	24.741900	22.7600	23.7000	-2.429%	7,139	+2.418%
2025-07-31	24.0575	25.190000	23.9436	24.2900	+0.330%	13,250	-0.070%
2025-07-30	24.3800	24.550000	23.8500	24.2100	-0.021%	9,038	+0.260%
2025-07-29	24.3200	25.389900	23.9600	24.2150	-0.839%	18,416	+0.240%
2025-07-28	25.0000	25.500000	24.0700	24.4200	-3.210%	20,698	-0.602%
2025-07-25	25.5400	25.540000	24.5500	25.2300	+1.672%	5,172	-3.793%
2025-07-24	24.0200	25.500000	24.0200	24.8150	+0.121%	9,501	-2.184%
2025-07-23	25.2000	25.665000	24.2400	24.7850	-0.741%	3,988	-2.066%
2025-07-22	25.4100	25.410000	24.8020	24.9700	-2.279%	6,405	-2.791%
2025-07-21	25.0300	26.290000	24.8000	25.5524	+0.180%	8,258	-5.007%
2025-07-18	25.2000	25.810000	24.7397	25.5065	+0.816%	11,373	-4.836%
2025-07-17	24.6600	25.660000	24.6000	25.3000	+2.016%	17,999	-4.059%
2025-07-16	24.6500	25.000000	24.5800	24.8000	+0.895%	10,078	-2.125%
2025-07-15	24.8600	25.000000	24.5100	24.5800	-1.126%	3,149	-1.249%
2025-07-14	24.4700	25.000000	24.3000	24.8600	+1.345%	8,517	-2.361%
2025-07-11	24.2100	24.884800	23.9700	24.5300	+0.327%	9,673	-1.048%
2025-07-10	24.0000	24.840000	23.8201	24.4500	+0.411%	5,517	-0.724%
2025-07-09	24.0500	25.000000	23.9900	24.3500	-0.041%	12,740	-0.316%
2025-07-08	24.0100	24.629000	23.7101	24.3600	+1.585%	19,417	-0.357%
2025-07-07	23.5200	24.289000	23.0700	23.9800	+0.714%	24,486	+1.222%
2025-07-03	23.5000	24.780000	23.5000	23.8100	-0.377%	20,258	+1.945%
2025-07-02	22.8000	24.236800	22.8000	23.9000	+1.486%	17,207	+1.561%
2025-07-01	23.1900	23.775000	23.0000	23.5500	+0.986%	13,861	+3.070%
2025-06-30	22.3100	24.319900	22.0500	23.3200	+2.191%	25,983	+4.087%
2025-06-27	22.4100	23.350000	21.7001	22.8200	+0.220%	6,728	+6.367%
2025-06-26	22.0800	22.999000	21.3601	22.7700	+1.425%	11,155	+6.601%
2025-06-25	22.1100	22.995000	21.3600	22.4500	+1.492%	74,186	+8.120%
2025-06-24	21.4000	22.900000	21.4000	22.1200	+3.075%	9,430	+9.733%
2025-06-23	21.7100	22.350000	21.4100	21.4600	-2.984%	8,646	+13.108%
2025-06-20	22.2600	22.690000	22.1200	22.1200	-2.340%	3,068	+9.733%
2025-06-18	22.2000	23.258300	22.2000	22.6500	+1.752%	4,708	+7.166%
2025-06-17	22.8400	22.840000	22.0000	22.2600	-3.091%	6,270	+9.043%
2025-06-16	22.2500	23.000000	21.7370	22.9700	+3.236%	10,733	+5.673%
2025-06-13	21.6100	22.600000	21.2250	22.2500	-0.714%	30,470	+9.092%
2025-06-12	22.8166	22.816600	21.6825	22.4100	-0.400%	5,800	+8.313%
2025-06-11	22.6700	22.790000	22.2001	22.5000	-0.706%	3,660	+7.880%
2025-06-10	21.8000	23.000000	21.7862	22.6600	+2.441%	11,929	+7.118%
2025-06-09	22.2000	22.880000	21.0000	22.1200	-0.584%	7,382	+9.733%
2025-06-06	22.1000	22.820000	21.8450	22.2500	+0.907%	7,698	+9.092%
2025-06-05	22.9800	22.980000	20.7700	22.0500	-1.254%	9,319	+10.082%
2025-06-04	21.5000	22.330000	21.1001	22.3300	+1.633%	12,597	+8.701%
2025-06-03	20.8200	22.098200	20.8200	21.9712	+0.924%	27,217	+10.476%
2025-06-02	21.6100	21.770000	19.3600	21.7700	+1.068%	4,012	+11.497%
2025-05-30	20.4200	21.990000	20.2200	21.5400	+3.707%	5,036	+12.688%
2025-05-29	20.1000	21.800000	20.1000	20.7700	+0.923%	15,755	+16.866%
2025-05-28	20.6600	20.740000	19.4700	20.5800	-3.380%	13,480	+17.945%
2025-05-27	21.6300	22.000000	20.0000	21.3000	-1.753%	12,608	+13.958%
2025-05-23	21.9300	22.790000	21.0224	21.6800	-2.998%	13,792	+11.960%
2025-05-22	22.0600	22.440000	21.8100	22.3500	+5.425%	9,183	+8.604%
2025-05-21	21.9900	22.300000	20.0001	21.2000	-4.933%	7,276	+14.495%
2025-05-20	22.1382	22.300000	21.4000	22.3000	+4.254%	4,693	+8.848%
2025-05-19	20.6700	22.700000	20.6700	21.3900	-1.542%	4,808	+13.478%
2025-05-16	19.4000	22.500000	19.4000	21.7250	+0.812%	6,309	+11.728%
2025-05-15	21.5200	22.442600	19.5000	21.5500	+5.019%	7,775	+12.636%
2025-05-14	22.3000	22.300000	20.0001	20.5200	-4.824%	8,908	+18.289%
2025-05-13	20.3200	22.930000	20.3200	21.5600	+2.083%	3,677	+12.583%
2025-05-12	21.0200	21.960000	18.5500	21.1200	+2.524%	7,337	+14.929%
2025-05-09	21.4792	21.479200	20.0000	20.6000	-2.091%	3,370	+17.830%
2025-05-08	22.2100	22.210000	20.1100	21.0400	+4.210%	20,311	+15.366%
2025-05-07	19.3300	21.329900	18.7100	20.1900	+4.883%	5,037	+20.223%
2025-05-06	18.8100	20.300000	18.7100	19.2500	-1.282%	9,723	+26.094%
2025-05-05	19.6400	20.350000	19.3500	19.5000	-4.177%	5,044	+24.477%
2025-05-02	20.4500	20.850000	19.8487	20.3500	-0.732%	3,505	+19.278%
2025-05-01	19.8100	21.600000	19.8100	20.5000	+3.745%	5,779	+18.405%
2025-04-30	19.8000	19.800000	19.2000	19.7600	0.000%	4,871	+22.839%
2025-04-29	20.2900	20.820000	19.6200	19.7600	-0.252%	6,401	+22.839%
2025-04-28	19.8100	20.799900	19.8100	19.8100	+0.152%	9,885	+22.529%
2025-04-25	19.0100	20.424900	19.0100	19.7800	+0.918%	5,471	+22.715%
2025-04-24	19.0300	19.830000	19.0300	19.6000	+1.031%	6,222	+23.842%
2025-04-23	19.4000	19.890000	19.4000	19.4000	+0.052%	5,425	+25.119%
2025-04-22	18.0000	19.405000	18.0000	19.3900	+8.749%	18,732	+25.183%
2025-04-21	18.3400	18.340000	17.6310	17.8300	-1.492%	3,144	+36.136%
2025-04-17	18.3400	18.400000	17.9500	18.1000	-2.056%	2,982	+34.105%
2025-04-16	18.1500	18.480000	17.6300	18.4800	+1.344%	4,341	+31.347%
2025-04-15	18.2550	18.699300	17.7001	18.2350	-2.199%	1,845	+33.112%
2025-04-14	18.9400	18.940000	18.5306	18.6450	+0.593%	5,385	+30.185%
2025-04-11	17.9200	18.746800	17.9200	18.5350	+4.100%	4,466	+30.958%
2025-04-10	18.3000	18.490000	17.4809	17.8050	-4.145%	4,118	+36.327%
2025-04-09	16.6100	18.999900	16.6100	18.5750	+12.371%	5,431	+30.676%
2025-04-08	18.0700	18.390000	16.5300	16.5300	-4.118%	6,586	+46.842%
2025-04-07	16.5900	17.610000	16.2400	17.2400	-1.147%	9,072	+40.795%
2025-04-04	17.8700	17.980000	16.9300	17.4400	-5.423%	16,107	+39.180%
2025-04-03	19.4900	19.490000	18.4000	18.4400	-6.886%	21,642	+31.632%
2025-04-02	19.0400	19.870000	19.0400	19.8037	+3.091%	8,941	+22.568%
2025-04-01	19.0600	19.390700	18.9150	19.2100	+0.418%	5,344	+26.356%
2025-03-31	19.0001	19.428200	18.8000	19.1300	-1.137%	6,553	+26.884%
2025-03-28	20.0000	20.000000	19.3500	19.3500	-4.327%	2,791	+25.442%
2025-03-27	20.2500	20.429900	20.1400	20.2252	-1.340%	6,464	+20.014%
2025-03-26	20.9300	20.930000	20.3100	20.5000	-2.786%	23,662	+18.405%
2025-03-25	21.3500	21.350000	20.9500	21.0876	-1.298%	2,423	+15.106%
2025-03-24	20.8700	21.365000	20.8700	21.3650	+4.577%	5,527	+13.611%
2025-03-21	20.1700	20.500000	20.1700	20.4300	-1.257%	3,149	+18.811%
2025-03-20	20.4800	20.920000	20.2000	20.6900	-0.433%	8,283	+17.318%
2025-03-19	20.3300	21.019900	20.2108	20.7800	+1.119%	3,755	+16.809%
2025-03-18	20.8700	20.870000	20.5500	20.5500	-2.236%	3,482	+18.117%
2025-03-17	20.7500	21.219000	20.7401	21.0200	+0.526%	6,570	+15.476%
2025-03-14	20.4400	20.919200	20.3000	20.9100	+4.237%	7,094	+16.083%
2025-03-13	20.4800	20.480000	20.0200	20.0600	-2.384%	3,552	+21.002%
2025-03-12	20.6700	20.780000	20.1824	20.5500	+1.082%	19,558	+18.117%
2025-03-11	20.3200	20.520000	19.9400	20.3300	+0.098%	5,436	+19.395%
2025-03-10	20.9700	20.970000	20.0100	20.3100	-5.315%	8,696	+19.513%
2025-03-07	21.3000	21.643800	21.2100	21.4500	+0.327%	4,714	+13.161%
2025-03-06	21.7200	22.009900	21.2999	21.3800	-3.520%	9,717	+13.531%
2025-03-05	21.7700	22.200000	21.6800	22.1600	+3.118%	4,339	+9.535%
2025-03-04	21.3600	21.970600	20.9000	21.4900	-1.059%	8,500	+12.950%
2025-03-03	24.1100	24.110000	21.7200	21.7200	-2.162%	11,941	+11.754%
2025-02-28	21.6800	22.610000	21.6800	22.2000	+0.271%	3,898	+9.338%
2025-02-27	22.8500	23.000000	21.7600	22.1400	+0.045%	4,487	+9.634%
2025-02-26	22.3000	22.779700	22.1200	22.1300	-1.073%	23,977	+9.684%
2025-02-25	22.8000	22.800000	21.8000	22.3700	-4.197%	6,997	+8.507%
2025-02-24	24.0000	24.000000	22.9600	23.3500	-2.301%	5,729	+3.953%
2025-02-21	25.3900	25.390000	23.7510	23.9000	-4.400%	6,166	+1.561%
2025-02-20	25.2000	25.990000	24.9400	25.0000	-1.999%	11,036	-2.908%
2025-02-19	25.5750	25.990000	25.4100	25.5100	-0.078%	8,865	-4.849%
2025-02-18	25.9700	25.970000	25.4040	25.5300	-1.808%	6,152	-4.924%
2025-02-14	25.8400	26.000000	25.8317	26.0000	+0.231%	6,060	-6.642%
2025-02-13	25.5700	25.940000	25.3450	25.9400	+2.530%	8,734	-6.426%
2025-02-12	24.7800	25.300000	24.7657	25.3000	+0.198%	6,235	-4.059%
2025-02-11	25.4000	25.570000	25.0610	25.2500	-1.213%	8,830	-3.869%
2025-02-10	25.8000	25.800000	25.5101	25.5600	-1.427%	6,616	-5.035%
2025-02-07	25.9000	25.970773	25.5301	25.9300	+0.660%	24,040	-6.390%
2025-02-06	25.7900	26.340000	25.5750	25.7600	-0.019%	15,302	-5.773%
2025-02-05	25.2430	25.839900	25.2430	25.7650	-0.136%	2,993	-5.791%
2025-02-04	25.6300	25.920000	25.3376	25.8000	+1.815%	5,628	-5.919%
2025-02-03	25.1400	25.820000	25.0711	25.3400	-1.247%	12,826	-4.211%
2025-01-31	26.0800	26.264700	25.6600	25.6600	-2.987%	6,526	-5.405%
2025-01-30	26.2800	26.530000	25.8121	26.4500	+3.563%	4,041	-8.231%
2025-01-29	25.4300	25.540000	25.3000	25.5400	+0.512%	16,114	-4.961%
2025-01-28	25.4500	25.670000	25.0500	25.4100	-1.090%	66,410	-4.475%
2025-01-27	27.0800	27.550000	25.0300	25.6900	-9.510%	15,689	-5.516%
2025-01-24	28.1700	29.148500	28.1700	28.3900	+1.068%	9,639	-14.502%
2025-01-23	27.3000	28.390000	27.3000	28.0900	+1.298%	12,889	-13.588%
2025-01-22	27.0100	27.730000	26.7926	27.7300	+2.362%	19,826	-12.467%