CCSO
Carbon Collective Climate Solutions U.S. Equity ETF
stockNASDAQETF
At CloseOct 2, 2026 9:35:21 AM EDT
24.81USD+1.135%(+0.28)1,523
CCSO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.73 | 24.93 | 24.72 | 24.83 | +1.236% | 1,523 | 0.000% |
| 2026-10-01 | 24.53 | 24.53 | 24.52 | 24.53 | -0.053% | 1,584 | +1.236% |
| 2026-09-30 | 24.61 | 24.71 | 24.54 | 24.54 | -0.226% | 3,575 | +1.182% |
| 2026-09-29 | 24.50 | 24.60 | 24.50 | 24.60 | -0.223% | 3,039 | +0.953% |
| 2026-09-28 | 24.81 | 24.81 | 24.66 | 24.66 | -1.355% | 529 | +0.728% |
| 2026-09-25 | 24.92 | 24.99 | 24.92 | 24.99 | +0.540% | 2,428 | -0.637% |
| 2026-09-24 | 24.83 | 24.86 | 24.81 | 24.86 | -1.050% | 3,824 | -0.101% |
| 2026-09-23 | 25.20 | 25.24 | 25.12 | 25.12 | -1.092% | 947 | -1.150% |
| 2026-09-22 | 25.20 | 25.43 | 25.20 | 25.40 | +0.797% | 4,741 | -2.229% |
| 2026-09-21 | 25.28 | 25.28 | 25.11 | 25.20 | +0.594% | 3,098 | -1.450% |
| 2026-09-18 | 25.43 | 25.43 | 24.89 | 25.05 | -0.856% | 653 | -0.864% |
| 2026-09-17 | 25.43 | 25.43 | 25.27 | 25.27 | +1.416% | 1,193 | -1.712% |
| 2026-09-16 | 25.39 | 25.39 | 24.74 | 24.91 | -0.205% | 12,133 | -0.321% |
| 2026-09-15 | 25.16 | 25.16 | 24.97 | 24.97 | -0.911% | 1,397 | -0.525% |
| 2026-09-14 | 25.22 | 25.37 | 25.20 | 25.20 | -1.887% | 5,252 | -1.432% |
| 2026-09-11 | 25.58 | 25.79 | 25.58 | 25.68 | +0.859% | 2,893 | -3.291% |
| 2026-09-10 | 25.55 | 25.71 | 25.46 | 25.46 | -2.122% | 2,632 | -2.460% |
| 2026-09-09 | 26.21 | 26.21 | 26.01 | 26.01 | -1.543% | 731 | -4.530% |
| 2026-09-08 | 26.41 | 26.53 | 26.41 | 26.42 | +0.728% | 3,430 | -6.004% |
| 2026-09-04 | 26.24 | 26.25 | 26.16 | 26.23 | +0.314% | 1,196 | -5.319% |
| 2026-09-03 | 26.19 | 26.19 | 26.15 | 26.15 | +0.942% | 794 | -5.022% |
| 2026-09-02 | 25.75 | 25.93 | 25.75 | 25.90 | +1.157% | 2,091 | -4.127% |
| 2026-09-01 | 25.79 | 25.79 | 25.61 | 25.61 | -1.444% | 1,819 | -3.017% |
| 2026-08-31 | 26.16 | 26.16 | 25.96 | 25.98 | -0.752% | 1,846 | -4.418% |
| 2026-08-28 | 26.26 | 26.26 | 26.14 | 26.18 | -1.983% | 752 | -5.136% |
| 2026-08-27 | 26.62 | 26.73 | 26.62 | 26.71 | +0.409% | 2,232 | -7.017% |
| 2026-08-26 | 26.75 | 26.75 | 26.53 | 26.60 | +0.054% | 2,109 | -6.638% |
| 2026-08-25 | 26.70 | 26.70 | 26.59 | 26.59 | +0.288% | 1,646 | -6.587% |
| 2026-08-24 | 26.88 | 26.88 | 26.49 | 26.51 | -1.244% | 1,169 | -6.318% |
| 2026-08-21 | 26.84 | 26.84 | 26.80 | 26.84 | +1.552% | 2,030 | -7.483% |
| 2026-08-20 | 26.57 | 26.57 | 26.39 | 26.43 | -1.509% | 2,417 | -6.048% |
| 2026-08-19 | 26.93 | 26.93 | 26.82 | 26.84 | +0.122% | 875 | -7.466% |
| 2026-08-18 | 27.06 | 27.06 | 26.81 | 26.81 | -2.646% | 3,100 | -7.353% |
| 2026-08-17 | 27.69 | 27.69 | 27.47 | 27.53 | +0.188% | 1,167 | -9.805% |
| 2026-08-14 | 27.53 | 27.54 | 27.48 | 27.48 | -0.306% | 1,260 | -9.635% |
| 2026-08-13 | 27.55 | 27.57 | 27.55 | 27.57 | +0.057% | 885 | -9.911% |
| 2026-08-12 | 27.93 | 27.93 | 27.55 | 27.55 | -0.476% | 412 | -9.859% |
| 2026-08-11 | 27.63 | 27.84 | 27.63 | 27.68 | +0.738% | 1,968 | -10.288% |
| 2026-08-10 | 27.51 | 27.51 | 27.48 | 27.48 | -0.489% | 1,261 | -9.626% |
| 2026-08-07 | 27.56 | 27.61 | 27.50 | 27.61 | +1.843% | 2,009 | -10.068% |
| 2026-08-06 | 27.07 | 27.37 | 27.07 | 27.12 | -0.537% | 3,097 | -8.410% |
| 2026-08-05 | 27.44 | 27.44 | 27.26 | 27.26 | -0.652% | 1,335 | -8.902% |
| 2026-08-04 | 27.02 | 27.49 | 26.93 | 27.44 | +3.274% | 3,760 | -9.496% |
| 2026-08-03 | 26.14 | 26.60 | 26.14 | 26.57 | +1.707% | 4,856 | -6.534% |
| 2026-07-31 | 26.59 | 26.59 | 26.00 | 26.12 | -0.752% | 7,014 | -4.938% |
| 2026-07-30 | 26.03 | 26.32 | 26.03 | 26.32 | +3.045% | 3,015 | -5.653% |
| 2026-07-29 | 26.12 | 26.12 | 25.54 | 25.54 | -2.631% | 1,628 | -2.780% |
| 2026-07-28 | 26.08 | 26.23 | 26.08 | 26.23 | -1.122% | 522 | -5.338% |
| 2026-07-27 | 26.62 | 26.62 | 26.30 | 26.53 | +1.061% | 980 | -6.400% |
| 2026-07-24 | 26.56 | 26.58 | 26.25 | 26.25 | -1.052% | 1,351 | -5.407% |
| 2026-07-23 | 26.52 | 26.70 | 26.52 | 26.53 | -0.345% | 5,082 | -6.401% |
| 2026-07-22 | 26.72 | 26.82 | 26.63 | 26.63 | 0.000% | 1,862 | -6.724% |
| 2026-07-21 | 26.82 | 26.82 | 26.52 | 26.63 | +0.886% | 3,182 | -6.724% |
| 2026-07-20 | 26.87 | 26.87 | 26.35 | 26.39 | -0.777% | 1,275 | -5.898% |
| 2026-07-17 | 26.45 | 26.65 | 26.45 | 26.60 | -0.617% | 1,693 | -6.630% |
| 2026-07-16 | 26.85 | 26.95 | 26.72 | 26.76 | -1.041% | 4,333 | -7.205% |
| 2026-07-15 | 26.71 | 27.04 | 26.71 | 27.04 | -0.179% | 586 | -8.172% |
| 2026-07-14 | 27.12 | 27.12 | 26.98 | 27.09 | +1.573% | 772 | -8.336% |
| 2026-07-13 | 26.90 | 26.90 | 26.67 | 26.67 | -1.256% | 4,033 | -6.894% |
| 2026-07-10 | 27.12 | 27.12 | 26.88 | 27.01 | +0.473% | 652 | -8.064% |
| 2026-07-09 | 26.66 | 26.98 | 26.66 | 26.89 | +0.469% | 12,481 | -7.630% |
| 2026-07-08 | 26.43 | 26.77 | 26.43 | 26.76 | -0.375% | 2,855 | -7.197% |
| 2026-07-07 | 27.54 | 27.54 | 26.82 | 26.86 | -2.448% | 1,548 | -7.545% |
| 2026-07-06 | 27.56 | 27.61 | 27.54 | 27.54 | +1.528% | 2,828 | -9.808% |
| 2026-07-02 | 27.41 | 27.51 | 26.89 | 27.12 | -1.234% | 7,593 | -8.430% |
| 2026-07-01 | 28.12 | 28.12 | 27.46 | 27.46 | -1.629% | 2,872 | -9.560% |
| 2026-06-30 | 27.80 | 27.91 | 27.77 | 27.91 | +0.973% | 510 | -11.033% |
| 2026-06-29 | 27.71 | 27.72 | 27.43 | 27.65 | +0.319% | 5,735 | -10.167% |
| 2026-06-26 | 27.63 | 27.75 | 27.56 | 27.56 | -1.225% | 1,918 | -9.881% |
| 2026-06-25 | 28.10 | 28.10 | 27.90 | 27.90 | +0.713% | 9,684 | -10.985% |
| 2026-06-24 | 27.92 | 27.92 | 27.62 | 27.70 | +0.215% | 3,221 | -10.350% |
| 2026-06-23 | 27.64 | 27.99 | 27.64 | 27.64 | -2.363% | 2,690 | -10.157% |
| 2026-06-22 | 28.50 | 28.76 | 28.14 | 28.31 | +0.179% | 5,221 | -12.279% |
| 2026-06-18 | 28.11 | 28.26 | 28.09 | 28.26 | +1.153% | 510 | -12.122% |
| 2026-06-17 | 28.19 | 28.41 | 27.94 | 27.94 | -1.263% | 2,832 | -11.109% |
| 2026-06-16 | 28.53 | 28.55 | 28.30 | 28.30 | -0.752% | 3,389 | -12.232% |
| 2026-06-15 | 29.23 | 29.23 | 28.51 | 28.51 | +1.199% | 4,062 | -12.892% |
| 2026-06-12 | 27.91 | 28.29 | 27.91 | 28.17 | +1.453% | 2,056 | -11.847% |
| 2026-06-11 | 27.24 | 27.78 | 27.18 | 27.77 | +3.237% | 1,647 | -10.566% |
| 2026-06-10 | 27.77 | 27.77 | 26.90 | 26.90 | -3.663% | 4,089 | -7.671% |
| 2026-06-09 | 28.79 | 28.79 | 27.63 | 27.92 | -0.617% | 2,842 | -11.053% |
| 2026-06-08 | 28.59 | 28.59 | 28.09 | 28.09 | -0.214% | 3,722 | -11.602% |
| 2026-06-05 | 28.73 | 28.73 | 28.12 | 28.15 | -4.833% | 2,822 | -11.791% |
| 2026-06-04 | 29.95 | 29.95 | 29.28 | 29.58 | -0.007% | 3,517 | -16.054% |
| 2026-06-03 | 29.72 | 29.87 | 29.50 | 29.59 | -1.267% | 6,526 | -16.060% |
| 2026-06-02 | 29.78 | 29.97 | 29.77 | 29.97 | +2.500% | 2,003 | -17.123% |
| 2026-06-01 | 28.99 | 29.35 | 28.91 | 29.23 | +0.220% | 2,372 | -15.051% |
| 2026-05-29 | 29.13 | 29.32 | 28.99 | 29.17 | -0.049% | 3,724 | -14.864% |
| 2026-05-28 | 28.94 | 29.32 | 28.88 | 29.18 | +0.614% | 5,048 | -14.906% |
| 2026-05-27 | 29.18 | 29.24 | 28.90 | 29.01 | +0.137% | 4,026 | -14.384% |
| 2026-05-26 | 29.00 | 29.14 | 28.84 | 28.97 | +2.655% | 3,454 | -14.266% |
| 2026-05-22 | 28.15 | 28.33 | 27.98 | 28.22 | +1.220% | 4,836 | -11.990% |
| 2026-05-21 | 27.54 | 27.91 | 27.54 | 27.88 | +1.076% | 1,163 | -10.917% |
| 2026-05-20 | 27.22 | 27.63 | 27.11 | 27.58 | +1.735% | 11,556 | -9.958% |
| 2026-05-19 | 27.21 | 27.27 | 27.09 | 27.11 | -1.939% | 3,200 | -8.396% |
| 2026-05-18 | 28.40 | 28.40 | 27.48 | 27.65 | -2.179% | 9,483 | -10.172% |
| 2026-05-15 | 28.24 | 28.39 | 28.21 | 28.26 | -2.366% | 1,347 | -12.129% |
| 2026-05-14 | 28.75 | 29.00 | 28.70 | 28.95 | +0.035% | 2,861 | -14.209% |
| 2026-05-13 | 28.99 | 28.99 | 28.94 | 28.94 | +0.747% | 974 | -14.179% |
| 2026-05-12 | 28.51 | 28.77 | 28.21 | 28.72 | -0.830% | 7,060 | -13.538% |
| 2026-05-11 | 28.84 | 29.16 | 28.84 | 28.96 | +1.190% | 1,906 | -14.256% |
| 2026-05-08 | 28.65 | 28.68 | 28.55 | 28.62 | +0.486% | 4,221 | -13.236% |
| 2026-05-07 | 29.25 | 29.25 | 28.48 | 28.48 | -2.624% | 3,151 | -12.815% |
| 2026-05-06 | 28.91 | 29.29 | 28.82 | 29.25 | +2.075% | 4,888 | -15.102% |
| 2026-05-05 | 28.60 | 28.76 | 28.60 | 28.66 | +0.800% | 2,546 | -13.341% |
| 2026-05-04 | 28.60 | 28.77 | 28.43 | 28.43 | -0.609% | 2,866 | -12.647% |
| 2026-05-01 | 31.00 | 31.00 | 28.60 | 28.60 | -0.349% | 4,055 | -13.179% |
| 2026-04-30 | 28.45 | 28.75 | 28.45 | 28.70 | +3.735% | 4,012 | -13.482% |
| 2026-04-29 | 28.04 | 28.04 | 27.60 | 27.67 | -0.981% | 2,765 | -10.251% |
| 2026-04-28 | 27.91 | 27.96 | 27.76 | 27.95 | -1.375% | 12,409 | -11.131% |
| 2026-04-27 | 28.77 | 28.77 | 28.20 | 28.33 | +0.065% | 9,441 | -12.353% |
| 2026-04-24 | 29.15 | 29.15 | 28.30 | 28.32 | -0.697% | 8,585 | -12.296% |
| 2026-04-23 | 28.58 | 28.58 | 28.24 | 28.52 | +0.761% | 4,278 | -12.907% |
| 2026-04-22 | 28.55 | 28.55 | 28.06 | 28.30 | +2.685% | 3,299 | -12.245% |
| 2026-04-21 | 27.96 | 28.07 | 27.56 | 27.56 | -0.935% | 12,358 | -9.889% |
| 2026-04-20 | 27.63 | 27.82 | 27.52 | 27.82 | +0.815% | 7,617 | -10.731% |
| 2026-04-17 | 27.24 | 27.84 | 27.24 | 27.59 | +1.313% | 16,146 | -10.003% |
| 2026-04-16 | 27.47 | 27.47 | 27.13 | 27.24 | +0.009% | 1,564 | -8.821% |
| 2026-04-15 | 27.44 | 27.44 | 27.15 | 27.23 | -0.693% | 3,309 | -8.813% |
| 2026-04-14 | 27.43 | 27.45 | 27.43 | 27.43 | +0.279% | 854 | -9.445% |
| 2026-04-13 | 27.01 | 27.35 | 27.01 | 27.35 | +0.807% | 3,360 | -9.193% |
| 2026-04-10 | 27.11 | 27.13 | 27.11 | 27.13 | +0.859% | 1,182 | -8.460% |
| 2026-04-09 | 26.62 | 26.99 | 26.62 | 26.90 | +0.734% | 1,470 | -7.673% |
| 2026-04-08 | 26.77 | 26.77 | 26.63 | 26.70 | +3.458% | 902 | -6.995% |
| 2026-04-07 | 25.92 | 25.92 | 25.58 | 25.81 | -0.566% | 16,543 | -3.779% |
| 2026-04-06 | 26.15 | 26.21 | 25.89 | 25.96 | -0.557% | 8,522 | -4.324% |
| 2026-04-02 | 25.70 | 26.20 | 25.70 | 26.10 | +0.015% | 2,151 | -4.856% |
| 2026-04-01 | 26.07 | 26.28 | 26.07 | 26.10 | +1.744% | 2,924 | -4.842% |
| 2026-03-31 | 24.89 | 25.67 | 24.89 | 25.65 | +3.930% | 2,724 | -3.182% |
| 2026-03-30 | 25.60 | 25.60 | 24.68 | 24.68 | -1.081% | 2,232 | +0.623% |
| 2026-03-27 | 25.06 | 25.06 | 24.95 | 24.95 | -1.008% | 1,227 | -0.464% |
| 2026-03-26 | 25.77 | 25.77 | 25.20 | 25.20 | -3.013% | 1,348 | -1.468% |
| 2026-03-25 | 26.11 | 26.11 | 25.95 | 25.99 | +0.827% | 1,689 | -4.436% |
| 2026-03-24 | 25.47 | 25.77 | 25.47 | 25.77 | +0.734% | 4,337 | -3.646% |
| 2026-03-23 | 25.59 | 25.87 | 25.59 | 25.59 | +2.166% | 1,547 | -2.938% |
| 2026-03-20 | 25.89 | 25.89 | 25.00 | 25.04 | -3.048% | 1,534 | -0.836% |
| 2026-03-19 | 25.50 | 25.83 | 25.30 | 25.83 | -0.036% | 2,193 | -3.858% |
| 2026-03-18 | 26.14 | 26.21 | 25.84 | 25.84 | -1.241% | 1,463 | -3.893% |
| 2026-03-17 | 26.19 | 26.28 | 26.05 | 26.17 | +0.327% | 5,547 | -5.086% |
| 2026-03-16 | 26.09 | 26.15 | 26.06 | 26.08 | +1.434% | 2,116 | -4.775% |
| 2026-03-13 | 26.29 | 26.29 | 25.71 | 25.71 | -1.421% | 494 | -3.409% |
| 2026-03-12 | 26.94 | 26.94 | 26.08 | 26.08 | -2.006% | 3,378 | -4.782% |
| 2026-03-11 | 26.62 | 26.74 | 26.50 | 26.62 | +0.035% | 8,351 | -6.692% |
| 2026-03-10 | 26.72 | 26.96 | 26.61 | 26.61 | -0.023% | 18,292 | -6.659% |
| 2026-03-09 | 25.87 | 26.61 | 25.69 | 26.61 | +2.182% | 3,411 | -6.681% |
| 2026-03-06 | 26.18 | 26.24 | 26.02 | 26.04 | -1.801% | 3,443 | -4.644% |
| 2026-03-05 | 26.91 | 26.91 | 26.15 | 26.52 | -2.258% | 4,214 | -6.362% |
| 2026-03-04 | 27.29 | 27.30 | 27.01 | 27.13 | +0.589% | 19,210 | -8.476% |
| 2026-03-03 | 27.00 | 27.16 | 26.31 | 26.98 | -2.911% | 10,743 | -7.937% |
| 2026-03-02 | 27.74 | 27.82 | 27.39 | 27.78 | +1.184% | 4,697 | -10.618% |
| 2026-02-27 | 27.29 | 27.46 | 27.29 | 27.46 | -0.580% | 1,493 | -9.559% |
| 2026-02-26 | 27.28 | 27.62 | 27.19 | 27.62 | -0.130% | 3,728 | -10.083% |
| 2026-02-25 | 27.79 | 27.80 | 27.66 | 27.66 | -0.709% | 1,709 | -10.200% |
| 2026-02-24 | 27.71 | 27.85 | 27.71 | 27.85 | +1.464% | 6,371 | -10.837% |
| 2026-02-23 | 27.51 | 27.55 | 27.21 | 27.45 | -0.400% | 9,330 | -9.531% |
| 2026-02-20 | 27.37 | 27.63 | 27.37 | 27.56 | +0.177% | 10,345 | -9.894% |
| 2026-02-19 | 27.18 | 27.52 | 27.18 | 27.51 | +0.294% | 2,851 | -9.734% |
| 2026-02-18 | 27.59 | 27.66 | 27.30 | 27.43 | +0.068% | 3,278 | -9.469% |
| 2026-02-17 | 27.42 | 27.53 | 27.05 | 27.41 | +0.103% | 5,657 | -9.407% |
| 2026-02-13 | 27.15 | 27.39 | 27.03 | 27.39 | +0.761% | 2,022 | -9.314% |
| 2026-02-12 | 28.01 | 28.01 | 27.18 | 27.18 | -2.680% | 12,360 | -8.624% |
| 2026-02-11 | 28.56 | 28.56 | 27.69 | 27.93 | +1.018% | 1,598 | -11.073% |
| 2026-02-10 | 28.32 | 28.32 | 27.65 | 27.65 | -0.520% | 2,796 | -10.169% |
| 2026-02-09 | 27.34 | 27.79 | 27.34 | 27.79 | +1.691% | 2,356 | -10.636% |
| 2026-02-06 | 26.90 | 27.33 | 26.90 | 27.33 | +3.933% | 4,010 | -9.125% |
| 2026-02-05 | 26.49 | 26.70 | 26.29 | 26.29 | -1.869% | 1,591 | -5.551% |
| 2026-02-04 | 27.16 | 27.45 | 26.43 | 26.80 | -1.323% | 9,838 | -7.317% |
| 2026-02-03 | 27.28 | 27.28 | 26.70 | 27.15 | +2.636% | 3,029 | -8.543% |
| 2026-02-02 | 26.38 | 26.55 | 26.29 | 26.46 | +0.408% | 3,870 | -6.133% |
| 2026-01-30 | 26.90 | 26.90 | 26.33 | 26.35 | -2.536% | 15,243 | -5.750% |
| 2026-01-29 | 26.47 | 27.04 | 26.47 | 27.04 | -0.487% | 2,786 | -8.139% |
| 2026-01-28 | 26.97 | 27.17 | 26.76 | 27.17 | +1.415% | 13,875 | -8.587% |
| 2026-01-27 | 26.40 | 26.84 | 26.40 | 26.79 | +0.830% | 2,614 | -7.293% |
| 2026-01-26 | 26.83 | 26.86 | 26.50 | 26.57 | -0.322% | 27,099 | -6.524% |
| 2026-01-23 | 26.54 | 26.67 | 26.54 | 26.65 | +0.188% | 8,569 | -6.825% |
| 2026-01-22 | 26.73 | 26.73 | 26.60 | 26.60 | +0.452% | 1,719 | -6.650% |
| 2026-01-21 | 26.32 | 26.52 | 26.17 | 26.48 | +1.664% | 7,405 | -6.229% |
| 2026-01-20 | 25.97 | 26.14 | 25.95 | 26.05 | -0.951% | 4,517 | -4.668% |
| 2026-01-16 | 26.34 | 26.34 | 26.17 | 26.30 | +0.926% | 36,191 | -5.575% |
| 2026-01-15 | 25.96 | 26.08 | 25.92 | 26.06 | +0.686% | 4,254 | -4.701% |
| 2026-01-14 | 25.73 | 25.88 | 25.68 | 25.88 | +0.173% | 2,466 | -4.047% |
| 2026-01-13 | 26.00 | 26.01 | 25.84 | 25.84 | -0.281% | 2,843 | -3.881% |
| 2026-01-12 | 25.98 | 25.98 | 25.78 | 25.91 | +1.314% | 1,357 | -4.151% |
| 2026-01-09 | 25.58 | 25.59 | 25.57 | 25.57 | +1.040% | 928 | -2.892% |
| 2026-01-08 | 25.23 | 25.32 | 25.23 | 25.31 | -0.055% | 2,346 | -1.882% |
| 2026-01-07 | 25.52 | 25.53 | 25.32 | 25.32 | -1.633% | 5,766 | -1.936% |
| 2026-01-06 | 25.56 | 25.80 | 25.51 | 25.75 | +0.522% | 7,359 | -3.537% |
| 2026-01-05 | 25.58 | 25.65 | 25.45 | 25.61 | +1.404% | 4,590 | -3.033% |
| 2026-01-02 | 24.87 | 25.26 | 24.86 | 25.26 | +2.782% | 5,051 | -1.671% |
| 2025-12-31 | 24.82 | 24.82 | 24.57 | 24.57 | -1.076% | 4,225 | +1.065% |
| 2025-12-30 | 25.00 | 25.05 | 24.84 | 24.84 | -0.539% | 10,846 | -0.023% |
| 2025-12-29 | 24.98 | 25.01 | 24.98 | 24.98 | -1.312% | 1,740 | -0.562% |
| 2025-12-26 | 25.24 | 25.31 | 25.24 | 25.31 | -0.109% | 1,193 | -1.866% |
| 2025-12-24 | 25.29 | 25.33 | 25.25 | 25.33 | +0.350% | 758 | -1.974% |
| 2025-12-23 | 25.29 | 25.29 | 25.25 | 25.25 | -0.341% | 1,119 | -1.630% |
| 2025-12-22 | 25.27 | 25.36 | 25.25 | 25.33 | +1.149% | 687 | -1.966% |
| 2025-12-19 | 24.95 | 25.09 | 24.95 | 25.05 | +1.619% | 726 | -0.840% |
| 2025-12-18 | 24.71 | 24.71 | 24.52 | 24.65 | +1.640% | 748 | +0.766% |
| 2025-12-17 | 24.82 | 24.82 | 24.25 | 24.25 | -2.148% | 1,009 | +2.418% |
| 2025-12-16 | 24.67 | 24.78 | 24.67 | 24.78 | -0.134% | 6,956 | +0.219% |
| 2025-12-15 | 25.00 | 25.00 | 24.81 | 24.81 | -0.742% | 1,662 | +0.084% |
| 2025-12-12 | 25.60 | 25.60 | 25.00 | 25.00 | -2.494% | 961 | -0.658% |
| 2025-12-11 | 25.18 | 25.64 | 25.18 | 25.64 | +1.338% | 4,066 | -3.135% |
| 2025-12-10 | 25.47 | 25.47 | 24.95 | 25.30 | +1.422% | 1,864 | -1.839% |
| 2025-12-09 | 24.98 | 25.07 | 24.95 | 24.95 | -0.362% | 1,572 | -0.443% |
| 2025-12-08 | 25.69 | 25.69 | 25.04 | 25.04 | -0.525% | 854 | -0.804% |
| 2025-12-05 | 25.28 | 25.39 | 25.17 | 25.17 | -0.622% | 687 | -1.324% |
| 2025-12-04 | 25.13 | 25.38 | 25.13 | 25.33 | +1.631% | 1,556 | -1.938% |
| 2025-12-03 | 24.68 | 24.92 | 24.68 | 24.92 | +0.849% | 925 | -0.338% |
| 2025-12-02 | 24.76 | 24.76 | 24.71 | 24.71 | +0.372% | 1,269 | +0.508% |
| 2025-12-01 | 24.91 | 24.91 | 24.62 | 24.62 | -1.785% | 931 | +0.882% |
| 2025-11-28 | 25.07 | 25.07 | 25.07 | 25.07 | +0.955% | 128 | -0.919% |
| 2025-11-26 | 24.67 | 24.88 | 24.67 | 24.83 | +1.448% | 1,043 | +0.028% |
| 2025-11-25 | 24.09 | 24.47 | 24.09 | 24.47 | +1.681% | 2,439 | +1.476% |
| 2025-11-24 | 23.93 | 24.10 | 23.93 | 24.07 | +1.456% | 2,438 | +3.182% |
| 2025-11-21 | 23.72 | 23.72 | 23.72 | 23.72 | +1.196% | 250 | +4.684% |
| 2025-11-20 | 24.48 | 24.56 | 23.44 | 23.44 | -2.988% | 3,404 | +5.936% |
| 2025-11-19 | 24.22 | 24.22 | 24.04 | 24.17 | +0.593% | 1,096 | +2.771% |
| 2025-11-18 | 23.85 | 24.14 | 23.85 | 24.02 | +0.086% | 7,603 | +3.380% |
| 2025-11-17 | 24.28 | 24.42 | 23.90 | 24.00 | -1.762% | 36,113 | +3.469% |
| 2025-11-14 | 24.06 | 24.88 | 24.06 | 24.43 | -0.403% | 16,955 | +1.646% |
| 2025-11-13 | 25.16 | 25.16 | 24.52 | 24.53 | -3.062% | 4,252 | +1.237% |
| 2025-11-12 | 25.60 | 25.60 | 25.28 | 25.31 | -0.312% | 597 | -1.864% |
| 2025-11-11 | 25.38 | 25.44 | 25.37 | 25.39 | -0.155% | 5,193 | -2.170% |
| 2025-11-10 | 25.34 | 25.52 | 25.12 | 25.43 | +1.396% | 4,982 | -2.322% |
| 2025-11-07 | 24.63 | 25.07 | 24.39 | 25.07 | +0.601% | 4,116 | -0.958% |
| 2025-11-06 | 25.41 | 25.41 | 24.93 | 24.93 | -1.585% | 8,055 | -0.363% |
| 2025-11-05 | 25.04 | 25.46 | 25.04 | 25.33 | +2.306% | 3,000 | -1.943% |
| 2025-11-04 | 25.03 | 25.11 | 24.76 | 24.76 | -2.765% | 3,655 | +0.319% |
| 2025-11-03 | 26.03 | 26.03 | 25.41 | 25.46 | -1.657% | 3,354 | -2.455% |
| 2025-10-31 | 25.78 | 25.89 | 25.62 | 25.89 | +0.865% | 3,961 | -4.072% |
| 2025-10-30 | 25.88 | 25.88 | 25.67 | 25.67 | -1.005% | 749 | -3.242% |
| 2025-10-29 | 26.31 | 26.31 | 25.92 | 25.93 | +0.355% | 4,883 | -4.214% |
| 2025-10-28 | 25.88 | 26.04 | 25.84 | 25.84 | +0.705% | 9,336 | -3.874% |
| 2025-10-27 | 25.92 | 25.92 | 25.59 | 25.65 | +0.203% | 3,506 | -3.196% |
| 2025-10-24 | 25.65 | 25.71 | 25.60 | 25.60 | +1.534% | 9,645 | -3.000% |
| 2025-10-23 | 25.20 | 25.22 | 25.20 | 25.22 | +1.372% | 2,939 | -1.512% |
| 2025-10-22 | 25.23 | 25.23 | 24.67 | 24.87 | -2.379% | 2,030 | -0.161% |
| 2025-10-21 | 25.65 | 25.67 | 25.48 | 25.48 | -1.179% | 1,184 | -2.536% |
| 2025-10-20 | 25.79 | 25.79 | 25.79 | 25.79 | +1.581% | 479 | -3.685% |
| 2025-10-17 | 25.63 | 25.63 | 25.30 | 25.38 | -1.096% | 733 | -2.162% |
| 2025-10-16 | 25.82 | 25.86 | 25.66 | 25.66 | -2.336% | 1,006 | -3.235% |
| 2025-10-15 | 26.56 | 26.60 | 26.28 | 26.28 | +0.457% | 1,679 | -5.495% |
| 2025-10-14 | 25.74 | 26.38 | 25.74 | 26.16 | +0.826% | 1,189 | -5.064% |
| 2025-10-13 | 25.67 | 25.95 | 25.65 | 25.95 | +3.568% | 2,606 | -4.279% |
| 2025-10-10 | 25.90 | 25.90 | 25.05 | 25.05 | -2.217% | 1,451 | -0.864% |
| 2025-10-09 | 25.75 | 25.75 | 25.62 | 25.62 | -0.672% | 956 | -3.062% |
| 2025-10-08 | 25.55 | 25.79 | 25.55 | 25.79 | +1.583% | 589 | -3.714% |
| 2025-10-07 | 25.86 | 25.86 | 25.38 | 25.39 | -1.127% | 911 | -2.190% |
| 2025-10-06 | 25.69 | 25.72 | 25.64 | 25.68 | +1.197% | 1,419 | -3.292% |
| 2025-10-03 | 25.34 | 25.43 | 25.32 | 25.38 | +0.203% | 1,321 | -2.134% |
| 2025-10-02 | 25.15 | 25.32 | 25.15 | 25.32 | +0.762% | 3,718 | -1.936% |
| 2025-10-01 | 24.97 | 25.13 | 24.97 | 25.13 | +0.764% | 2,939 | -1.188% |
| 2025-09-30 | 25.00 | 25.00 | 24.79 | 24.94 | +0.212% | 4,290 | -0.434% |
| 2025-09-29 | 24.77 | 24.91 | 24.77 | 24.89 | +0.497% | 1,794 | -0.223% |
| 2025-09-26 | 24.90 | 24.90 | 24.69 | 24.77 | +0.089% | 5,784 | +0.273% |
| 2025-09-25 | 24.59 | 24.75 | 24.59 | 24.75 | -0.403% | 2,595 | +0.362% |
| 2025-09-24 | 25.00 | 25.05 | 24.85 | 24.85 | +0.041% | 953 | -0.042% |
| 2025-09-23 | 24.93 | 24.93 | 24.84 | 24.84 | -0.619% | 2,270 | -0.001% |
| 2025-09-22 | 24.71 | 25.02 | 24.70 | 24.99 | +0.749% | 1,423 | -0.620% |
| 2025-09-19 | 24.61 | 24.80 | 24.60 | 24.80 | +1.285% | 898 | +0.125% |
| 2025-09-18 | 24.49 | 24.49 | 24.49 | 24.49 | +1.170% | 328 | +1.412% |
| 2025-09-17 | 24.62 | 24.62 | 24.00 | 24.21 | +0.089% | 13,142 | +2.599% |
| 2025-09-16 | 24.39 | 24.40 | 24.17 | 24.18 | -0.560% | 5,623 | +2.690% |
| 2025-09-15 | 24.08 | 24.32 | 24.07 | 24.32 | +1.761% | 3,784 | +2.115% |
| 2025-09-12 | 24.14 | 24.14 | 23.90 | 23.90 | -0.890% | 902 | +3.913% |
| 2025-09-11 | 24.17 | 24.17 | 24.09 | 24.11 | +1.125% | 2,293 | +2.988% |
| 2025-09-10 | 24.03 | 24.03 | 23.85 | 23.85 | +0.625% | 1,559 | +4.147% |
| 2025-09-09 | 23.85 | 23.85 | 23.68 | 23.70 | -0.622% | 3,007 | +4.798% |
| 2025-09-08 | 23.92 | 23.92 | 23.74 | 23.85 | +0.508% | 1,548 | +4.146% |
| 2025-09-05 | 23.91 | 23.91 | 23.50 | 23.73 | +0.240% | 2,656 | +4.675% |
| 2025-09-04 | 23.47 | 23.67 | 23.47 | 23.67 | +0.361% | 1,057 | +4.927% |
| 2025-09-03 | 23.58 | 23.62 | 23.58 | 23.58 | +0.039% | 1,116 | +5.305% |
| 2025-09-02 | 23.36 | 23.60 | 23.36 | 23.57 | -1.203% | 4,268 | +5.346% |
| 2025-08-29 | 23.86 | 23.86 | 23.86 | 23.86 | -1.044% | 182 | +4.079% |
| 2025-08-28 | 24.14 | 24.14 | 24.11 | 24.11 | +0.430% | 2,004 | +2.993% |
| 2025-08-27 | 24.00 | 24.11 | 24.00 | 24.01 | -0.475% | 1,998 | +3.436% |
| 2025-08-26 | 24.12 | 24.12 | 24.12 | 24.12 | +1.161% | 345 | +2.944% |
| 2025-08-25 | 24.02 | 24.04 | 23.85 | 23.85 | -0.719% | 3,823 | +4.140% |
| 2025-08-22 | 23.86 | 24.09 | 23.86 | 24.02 | +3.098% | 996 | +3.391% |
| 2025-08-21 | 23.31 | 23.38 | 23.30 | 23.30 | -0.087% | 749 | +6.594% |
| 2025-08-20 | 23.28 | 23.37 | 23.28 | 23.32 | -0.672% | 3,108 | +6.501% |
| 2025-08-19 | 23.63 | 23.67 | 23.37 | 23.48 | -0.880% | 3,819 | +5.785% |
| 2025-08-18 | 23.59 | 23.69 | 23.55 | 23.68 | +0.690% | 3,147 | +4.854% |
| 2025-08-15 | 23.39 | 23.60 | 23.37 | 23.52 | +0.332% | 3,630 | +5.577% |
| 2025-08-14 | 23.54 | 23.55 | 23.41 | 23.45 | -1.571% | 1,529 | +5.927% |
| 2025-08-13 | 23.83 | 23.83 | 23.64 | 23.82 | +0.439% | 4,526 | +4.264% |
| 2025-08-12 | 23.51 | 23.71 | 23.51 | 23.71 | +1.163% | 2,107 | +4.721% |
| 2025-08-11 | 23.59 | 23.59 | 23.44 | 23.44 | -0.348% | 3,405 | +5.939% |
| 2025-08-08 | 23.52 | 23.52 | 23.52 | 23.52 | +0.073% | 252 | +5.570% |
| 2025-08-07 | 23.51 | 23.56 | 23.49 | 23.51 | -0.033% | 5,081 | +5.647% |
| 2025-08-06 | 23.54 | 23.55 | 23.52 | 23.52 | -0.166% | 763 | +5.612% |
| 2025-08-05 | 23.64 | 23.64 | 23.38 | 23.55 | +0.082% | 1,877 | +5.436% |
| 2025-08-04 | 23.60 | 23.60 | 23.49 | 23.54 | +1.104% | 1,362 | +5.522% |
| 2025-08-01 | 23.03 | 23.28 | 23.03 | 23.28 | -1.497% | 1,411 | +6.687% |
| 2025-07-31 | 23.83 | 23.86 | 23.61 | 23.63 | -0.260% | 2,462 | +5.090% |
| 2025-07-30 | 23.88 | 23.88 | 23.61 | 23.69 | -1.135% | 2,368 | +4.816% |
| 2025-07-29 | 24.79 | 24.79 | 23.96 | 23.97 | -2.221% | 1,627 | +3.626% |
| 2025-07-28 | 24.71 | 24.71 | 24.49 | 24.51 | -0.829% | 2,746 | +1.325% |
| 2025-07-25 | 24.51 | 24.71 | 24.51 | 24.71 | +0.887% | 696 | +0.484% |
| 2025-07-24 | 24.53 | 24.53 | 24.49 | 24.50 | -0.353% | 1,391 | +1.376% |
| 2025-07-23 | 24.59 | 24.61 | 24.44 | 24.58 | +2.171% | 7,934 | +1.018% |
| 2025-07-22 | 23.82 | 24.06 | 23.82 | 24.06 | +0.928% | 931 | +3.210% |
| 2025-07-21 | 24.58 | 24.58 | 23.84 | 23.84 | -1.151% | 1,905 | +4.168% |
| 2025-07-18 | 24.10 | 24.12 | 24.10 | 24.12 | +0.614% | 1,319 | +2.970% |
| 2025-07-17 | 23.60 | 23.98 | 23.60 | 23.97 | +2.290% | 1,513 | +3.602% |
| 2025-07-16 | 23.33 | 23.43 | 23.33 | 23.43 | +0.406% | 618 | +5.974% |
| 2025-07-15 | 23.35 | 23.36 | 23.34 | 23.34 | -0.043% | 3,370 | +6.404% |
| 2025-07-14 | 23.25 | 23.35 | 23.15 | 23.35 | +1.242% | 3,582 | +6.358% |
| 2025-07-11 | 23.05 | 23.06 | 23.03 | 23.06 | -0.329% | 682 | +7.680% |
| 2025-07-10 | 22.95 | 23.14 | 22.95 | 23.14 | +0.936% | 1,418 | +7.326% |
| 2025-07-09 | 23.00 | 23.20 | 22.75 | 22.93 | +0.592% | 1,638 | +8.330% |
| 2025-07-08 | 22.79 | 22.79 | 22.79 | 22.79 | -0.567% | 435 | +8.972% |
| 2025-07-07 | 22.96 | 22.96 | 22.90 | 22.92 | -0.256% | 2,301 | +8.354% |
| 2025-07-03 | 22.86 | 22.98 | 22.86 | 22.98 | +1.522% | 1,506 | +8.076% |
| 2025-07-02 | 22.64 | 22.64 | 22.63 | 22.63 | +0.419% | 2,635 | +9.721% |
| 2025-07-01 | 22.53 | 22.54 | 22.45 | 22.54 | -0.089% | 553 | +10.181% |
| 2025-06-30 | 22.53 | 22.56 | 22.52 | 22.56 | +0.130% | 3,661 | +10.083% |
| 2025-06-27 | 22.58 | 22.59 | 22.53 | 22.53 | -0.197% | 1,010 | +10.226% |
| 2025-06-26 | 22.57 | 22.58 | 22.50 | 22.58 | +1.462% | 459 | +10.008% |
| 2025-06-25 | 22.31 | 22.34 | 22.25 | 22.25 | -0.758% | 2,012 | +11.617% |
| 2025-06-24 | 22.23 | 22.42 | 22.23 | 22.42 | +1.631% | 637 | +10.771% |
| 2025-06-23 | 21.94 | 22.06 | 21.94 | 22.06 | +1.612% | 487 | +12.578% |
| 2025-06-20 | 22.02 | 22.02 | 21.71 | 21.71 | -1.138% | 1,141 | +14.393% |
| 2025-06-18 | 21.96 | 21.96 | 21.96 | 21.96 | +0.734% | 177 | +13.091% |
| 2025-06-17 | 21.99 | 21.99 | 21.80 | 21.80 | -1.978% | 5,867 | +13.921% |
| 2025-06-16 | 22.20 | 22.24 | 22.20 | 22.24 | +1.737% | 291 | +11.667% |
| 2025-06-13 | 21.91 | 21.91 | 21.86 | 21.86 | -1.085% | 460 | +13.606% |
| 2025-06-12 | 22.10 | 22.10 | 22.10 | 22.10 | -0.450% | 204 | +12.374% |
| 2025-06-11 | 22.18 | 22.20 | 22.18 | 22.20 | +0.817% | 414 | +11.868% |
| 2025-06-10 | 22.00 | 22.02 | 22.00 | 22.02 | -0.721% | 382 | +12.782% |
| 2025-06-09 | 22.15 | 22.18 | 22.15 | 22.18 | +1.417% | 403 | +11.969% |
| 2025-06-06 | 21.80 | 21.90 | 21.80 | 21.87 | +0.162% | 1,115 | +13.556% |
| 2025-06-05 | 21.83 | 21.83 | 21.83 | 21.83 | -0.207% | 112 | +13.740% |
| 2025-06-04 | 21.85 | 21.92 | 21.85 | 21.88 | +0.183% | 1,038 | +13.504% |
| 2025-06-03 | 21.74 | 21.84 | 21.73 | 21.84 | +1.158% | 1,186 | +13.712% |
| 2025-06-02 | 21.59 | 21.59 | 21.42 | 21.59 | +0.372% | 1,321 | +15.029% |
| 2025-05-30 | 21.42 | 21.53 | 21.42 | 21.51 | -0.398% | 1,213 | +15.457% |
| 2025-05-29 | 21.63 | 21.63 | 21.59 | 21.60 | -0.480% | 772 | +14.997% |
| 2025-05-28 | 21.68 | 21.70 | 21.68 | 21.70 | +0.046% | 891 | +14.446% |
| 2025-05-27 | 21.69 | 21.69 | 21.69 | 21.69 | +1.166% | 167 | +14.498% |
| 2025-05-23 | 21.35 | 21.44 | 21.35 | 21.44 | +1.228% | 2,773 | +15.833% |
| 2025-05-22 | 21.09 | 21.26 | 21.09 | 21.18 | -1.213% | 2,195 | +17.255% |
| 2025-05-21 | 21.44 | 21.44 | 21.44 | 21.44 | -1.039% | 165 | +15.833% |
| 2025-05-20 | 21.66 | 21.66 | 21.65 | 21.66 | +0.208% | 320 | +14.631% |
| 2025-05-19 | 21.59 | 21.62 | 21.59 | 21.62 | -0.323% | 451 | +14.869% |
| 2025-05-16 | 21.56 | 21.69 | 21.56 | 21.69 | +0.837% | 160 | +14.498% |
| 2025-05-15 | 21.53 | 21.53 | 21.50 | 21.51 | +0.047% | 775 | +15.457% |
| 2025-05-14 | 21.48 | 21.50 | 21.39 | 21.50 | +0.093% | 1,018 | +15.510% |
| 2025-05-13 | 21.31 | 21.51 | 21.31 | 21.48 | +1.512% | 1,459 | +15.618% |
| 2025-05-12 | 21.39 | 21.39 | 21.16 | 21.16 | +2.720% | 1,261 | +17.366% |
| 2025-05-09 | 20.60 | 20.60 | 20.60 | 20.60 | +0.634% | 248 | +20.559% |
| 2025-05-08 | 20.52 | 20.56 | 20.41 | 20.47 | +1.437% | 3,314 | +21.322% |
| 2025-05-07 | 20.14 | 20.24 | 20.09 | 20.18 | -0.110% | 2,686 | +23.066% |
| 2025-05-06 | 20.16 | 20.21 | 20.08 | 20.20 | -0.137% | 4,635 | +22.931% |
| 2025-05-05 | 20.15 | 20.23 | 20.15 | 20.23 | -0.402% | 970 | +22.762% |
| 2025-05-02 | 20.27 | 20.39 | 20.25 | 20.31 | +1.813% | 14,801 | +22.269% |
| 2025-05-01 | 19.95 | 19.95 | 19.95 | 19.95 | +2.046% | 4,035 | +24.485% |
| 2025-04-30 | 19.55 | 19.55 | 19.55 | 19.55 | -0.153% | 451 | +27.032% |
| 2025-04-29 | 19.48 | 19.58 | 19.48 | 19.58 | +0.015% | 593 | +26.837% |
| 2025-04-28 | 19.49 | 19.64 | 19.34 | 19.58 | +0.724% | 1,001 | +26.857% |
| 2025-04-25 | 19.44 | 19.44 | 19.44 | 19.44 | +0.344% | 169 | +27.775% |
| 2025-04-24 | 19.36 | 19.37 | 19.36 | 19.37 | +2.631% | 694 | +28.215% |
| 2025-04-23 | 19.07 | 19.29 | 18.83 | 18.87 | +1.381% | 8,081 | +31.588% |
| 2025-04-22 | 18.42 | 18.64 | 18.42 | 18.62 | +2.824% | 2,451 | +33.405% |
| 2025-04-21 | 18.49 | 18.49 | 18.10 | 18.10 | -2.532% | 23,701 | +37.173% |
| 2025-04-17 | 18.61 | 18.62 | 18.51 | 18.58 | +0.733% | 739 | +33.699% |
| 2025-04-16 | 18.64 | 18.64 | 18.44 | 18.44 | -1.546% | 757 | +34.678% |
| 2025-04-15 | 18.88 | 18.91 | 18.67 | 18.73 | -0.638% | 2,413 | +32.596% |
| 2025-04-14 | 18.77 | 18.89 | 18.77 | 18.85 | 0.000% | 951 | +31.750% |