CDC
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:55:07 PM EDT
72.12USD+0.360%(+0.26)6,321
72.07Bid72.13Ask0.06SpreadCDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.12 | 72.12 | 72.12 | 72.12 | +0.360% | 6,321 | 0.000% |
| 2026-10-02 | 71.75 | 72.16 | 71.75 | 71.86 | +0.249% | 5,440 | +0.360% |
| 2026-10-01 | 71.47 | 71.71 | 71.19 | 71.68 | +0.176% | 16,359 | +0.610% |
| 2026-09-30 | 72.13 | 72.13 | 71.43 | 71.56 | -0.603% | 19,946 | +0.787% |
| 2026-09-29 | 71.70 | 72.13 | 71.70 | 71.99 | -0.215% | 17,903 | +0.180% |
| 2026-09-28 | 72.33 | 72.39 | 72.01 | 72.15 | -0.471% | 17,506 | -0.035% |
| 2026-09-25 | 72.32 | 72.57 | 72.07 | 72.49 | +0.328% | 9,055 | -0.506% |
| 2026-09-24 | 72.85 | 72.88 | 72.25 | 72.25 | -0.655% | 20,839 | -0.180% |
| 2026-09-23 | 73.33 | 73.33 | 72.71 | 72.73 | -0.957% | 21,594 | -0.834% |
| 2026-09-22 | 73.91 | 73.91 | 73.35 | 73.43 | -0.421% | 20,545 | -1.783% |
| 2026-09-21 | 73.83 | 73.98 | 73.71 | 73.74 | -0.419% | 17,049 | -2.197% |
| 2026-09-18 | 74.44 | 74.44 | 73.91 | 74.05 | -0.762% | 29,385 | -2.606% |
| 2026-09-17 | 74.74 | 74.74 | 74.39 | 74.62 | +0.498% | 10,514 | -3.349% |
| 2026-09-16 | 75.02 | 75.08 | 73.94 | 74.25 | -1.265% | 20,962 | -2.868% |
| 2026-09-15 | 75.54 | 75.54 | 75.20 | 75.20 | -0.525% | 8,934 | -4.097% |
| 2026-09-14 | 75.82 | 75.82 | 75.51 | 75.60 | +0.243% | 7,206 | -4.601% |
| 2026-09-11 | 75.77 | 75.77 | 75.26 | 75.42 | +0.372% | 11,248 | -4.369% |
| 2026-09-10 | 75.44 | 75.50 | 75.08 | 75.14 | -0.295% | 15,029 | -4.014% |
| 2026-09-09 | 76.04 | 76.04 | 75.29 | 75.36 | -1.193% | 11,982 | -4.297% |
| 2026-09-08 | 76.46 | 76.66 | 76.27 | 76.27 | -0.734% | 10,023 | -5.438% |
| 2026-09-04 | 76.87 | 77.21 | 76.83 | 76.83 | -0.617% | 8,374 | -6.132% |
| 2026-09-03 | 77.05 | 77.42 | 76.94 | 77.31 | +0.533% | 12,146 | -6.712% |
| 2026-09-02 | 76.52 | 77.18 | 76.39 | 76.90 | +0.644% | 6,950 | -6.214% |
| 2026-09-01 | 76.64 | 76.73 | 76.21 | 76.41 | -0.105% | 6,152 | -5.611% |
| 2026-08-31 | 76.55 | 76.55 | 76.36 | 76.49 | -0.504% | 6,852 | -5.710% |
| 2026-08-28 | 77.07 | 77.18 | 76.75 | 76.88 | +0.037% | 7,355 | -6.186% |
| 2026-08-27 | 76.80 | 77.02 | 76.77 | 76.85 | -0.877% | 7,559 | -6.151% |
| 2026-08-26 | 77.66 | 77.66 | 77.50 | 77.53 | +0.376% | 14,933 | -6.974% |
| 2026-08-25 | 77.37 | 77.37 | 76.98 | 77.24 | -0.541% | 9,736 | -6.624% |
| 2026-08-24 | 77.23 | 77.68 | 77.23 | 77.66 | +0.603% | 12,775 | -7.129% |
| 2026-08-21 | 77.47 | 77.55 | 77.19 | 77.19 | -0.107% | 7,228 | -6.569% |
| 2026-08-20 | 77.71 | 77.92 | 77.27 | 77.27 | -0.734% | 9,125 | -6.670% |
| 2026-08-19 | 77.86 | 78.34 | 77.83 | 77.84 | +0.380% | 7,152 | -7.354% |
| 2026-08-18 | 77.75 | 77.89 | 77.49 | 77.55 | +0.384% | 16,439 | -7.002% |
| 2026-08-17 | 77.59 | 77.59 | 77.20 | 77.25 | -0.691% | 9,454 | -6.645% |
| 2026-08-14 | 77.66 | 77.83 | 77.63 | 77.79 | +0.185% | 3,093 | -7.290% |
| 2026-08-13 | 77.12 | 77.65 | 77.12 | 77.65 | +1.064% | 10,340 | -7.118% |
| 2026-08-12 | 76.65 | 76.89 | 76.48 | 76.83 | +0.158% | 12,913 | -6.130% |
| 2026-08-11 | 76.39 | 76.80 | 76.39 | 76.71 | +0.417% | 8,364 | -5.982% |
| 2026-08-10 | 76.35 | 76.44 | 76.12 | 76.39 | -0.110% | 14,140 | -5.589% |
| 2026-08-07 | 76.12 | 76.64 | 75.72 | 76.47 | +0.290% | 13,960 | -5.693% |
| 2026-08-06 | 76.60 | 76.60 | 76.05 | 76.25 | -0.347% | 13,614 | -5.420% |
| 2026-08-05 | 77.06 | 77.06 | 76.12 | 76.52 | -0.606% | 15,752 | -5.748% |
| 2026-08-04 | 75.81 | 77.00 | 75.63 | 76.99 | +0.808% | 16,397 | -6.320% |
| 2026-08-03 | 76.16 | 76.63 | 76.16 | 76.37 | +0.317% | 10,258 | -5.563% |
| 2026-07-31 | 76.15 | 76.23 | 75.85 | 76.13 | -0.369% | 17,005 | -5.263% |
| 2026-07-30 | 76.78 | 76.78 | 75.83 | 76.41 | -1.165% | 11,458 | -5.613% |
| 2026-07-29 | 77.78 | 77.92 | 77.28 | 77.31 | -0.700% | 9,992 | -6.712% |
| 2026-07-28 | 77.97 | 78.48 | 77.85 | 77.85 | +1.314% | 9,284 | -7.364% |
| 2026-07-27 | 76.76 | 77.28 | 76.76 | 76.84 | +0.215% | 10,056 | -6.147% |
| 2026-07-24 | 75.81 | 76.76 | 75.81 | 76.68 | +1.231% | 6,316 | -5.946% |
| 2026-07-23 | 75.76 | 76.00 | 75.57 | 75.75 | -0.603% | 29,130 | -4.787% |
| 2026-07-22 | 76.14 | 76.39 | 76.05 | 76.21 | +0.586% | 16,166 | -5.362% |
| 2026-07-21 | 75.85 | 75.85 | 75.50 | 75.76 | -0.241% | 14,532 | -4.807% |
| 2026-07-20 | 76.22 | 76.22 | 75.86 | 75.94 | -0.543% | 13,248 | -5.036% |
| 2026-07-17 | 77.14 | 77.77 | 76.17 | 76.36 | -0.544% | 11,553 | -5.552% |
| 2026-07-16 | 76.08 | 76.83 | 76.08 | 76.78 | +1.770% | 13,837 | -6.066% |
| 2026-07-15 | 75.53 | 75.98 | 75.41 | 75.44 | -0.181% | 9,828 | -4.404% |
| 2026-07-14 | 75.92 | 76.02 | 75.46 | 75.58 | -0.705% | 4,768 | -4.576% |
| 2026-07-13 | 76.09 | 76.38 | 76.00 | 76.12 | +0.462% | 4,917 | -5.250% |
| 2026-07-10 | 75.55 | 75.85 | 75.55 | 75.77 | +0.781% | 5,295 | -4.812% |
| 2026-07-09 | 75.28 | 75.55 | 75.10 | 75.18 | -0.410% | 10,945 | -4.069% |
| 2026-07-08 | 75.81 | 75.86 | 75.49 | 75.49 | -1.203% | 8,685 | -4.462% |
| 2026-07-07 | 76.24 | 76.93 | 76.24 | 76.41 | +1.085% | 34,278 | -5.611% |
| 2026-07-06 | 75.84 | 75.99 | 75.25 | 75.59 | -0.544% | 13,671 | -4.587% |
| 2026-07-02 | 75.22 | 76.00 | 75.15 | 76.00 | +1.659% | 11,249 | -5.107% |
| 2026-07-01 | 74.81 | 75.05 | 74.67 | 74.76 | +0.525% | 4,030 | -3.532% |
| 2026-06-30 | 74.95 | 74.95 | 74.32 | 74.37 | -0.968% | 76,190 | -3.026% |
| 2026-06-29 | 75.28 | 75.28 | 74.85 | 75.10 | -0.241% | 14,603 | -3.965% |
| 2026-06-26 | 74.75 | 75.35 | 74.75 | 75.28 | +0.921% | 7,770 | -4.197% |
| 2026-06-25 | 74.64 | 75.01 | 74.50 | 74.59 | +0.617% | 9,033 | -3.314% |
| 2026-06-24 | 74.15 | 74.17 | 73.84 | 74.13 | +0.116% | 9,551 | -2.717% |
| 2026-06-23 | 73.46 | 74.05 | 73.30 | 74.05 | +1.019% | 16,569 | -2.605% |
| 2026-06-22 | 73.00 | 73.75 | 73.00 | 73.30 | +0.409% | 10,452 | -1.612% |
| 2026-06-18 | 73.09 | 73.22 | 72.84 | 73.00 | +0.016% | 9,308 | -1.210% |
| 2026-06-17 | 74.04 | 74.10 | 72.86 | 72.99 | -1.698% | 11,133 | -1.194% |
| 2026-06-16 | 74.17 | 74.55 | 74.05 | 74.25 | +0.384% | 10,539 | -2.871% |
| 2026-06-15 | 74.41 | 74.49 | 73.97 | 73.97 | -0.597% | 17,355 | -2.498% |
| 2026-06-12 | 73.82 | 74.47 | 73.82 | 74.41 | +0.993% | 19,222 | -3.080% |
| 2026-06-11 | 73.64 | 74.03 | 73.52 | 73.68 | +0.377% | 192,178 | -2.117% |
| 2026-06-10 | 73.25 | 73.80 | 73.24 | 73.40 | +0.419% | 14,887 | -1.748% |
| 2026-06-09 | 72.74 | 73.11 | 72.73 | 73.10 | +0.512% | 14,014 | -1.336% |
| 2026-06-08 | 73.17 | 73.17 | 72.70 | 72.72 | -0.725% | 15,388 | -0.831% |
| 2026-06-05 | 73.18 | 73.48 | 73.13 | 73.26 | +0.598% | 30,149 | -1.550% |
| 2026-06-04 | 72.59 | 72.94 | 72.59 | 72.82 | +0.971% | 10,818 | -0.961% |
| 2026-06-03 | 72.24 | 72.64 | 72.07 | 72.12 | -0.566% | 54,532 | +0.001% |
| 2026-06-02 | 72.26 | 72.66 | 72.25 | 72.53 | +0.577% | 7,048 | -0.565% |
| 2026-06-01 | 72.31 | 72.49 | 72.11 | 72.11 | -0.900% | 5,726 | +0.008% |
| 2026-05-29 | 72.75 | 72.98 | 72.64 | 72.77 | -0.299% | 5,348 | -0.892% |
| 2026-05-28 | 73.31 | 73.37 | 72.98 | 72.99 | -0.434% | 9,710 | -1.188% |
| 2026-05-27 | 73.24 | 73.65 | 73.24 | 73.31 | -0.089% | 7,166 | -1.617% |
| 2026-05-26 | 73.83 | 73.83 | 73.35 | 73.37 | -0.506% | 19,599 | -1.704% |
| 2026-05-22 | 73.38 | 73.80 | 73.38 | 73.74 | +0.932% | 9,820 | -2.202% |
| 2026-05-21 | 72.39 | 73.06 | 72.39 | 73.06 | +0.578% | 3,982 | -1.291% |
| 2026-05-20 | 72.45 | 72.78 | 72.45 | 72.64 | +0.250% | 7,461 | -0.721% |
| 2026-05-19 | 72.13 | 72.70 | 72.06 | 72.46 | +0.223% | 7,318 | -0.472% |
| 2026-05-18 | 71.82 | 72.30 | 71.74 | 72.30 | +1.146% | 7,834 | -0.250% |
| 2026-05-15 | 72.00 | 72.00 | 71.45 | 71.48 | -0.707% | 9,199 | +0.893% |
| 2026-05-14 | 72.15 | 72.24 | 71.99 | 71.99 | +0.386% | 9,458 | +0.179% |
| 2026-05-13 | 71.72 | 71.87 | 71.53 | 71.71 | -0.790% | 19,452 | +0.566% |
| 2026-05-12 | 71.75 | 72.39 | 71.75 | 72.29 | +0.415% | 8,259 | -0.229% |
| 2026-05-11 | 72.20 | 72.20 | 71.91 | 71.99 | -0.102% | 7,062 | +0.185% |
| 2026-05-08 | 72.26 | 72.28 | 71.88 | 72.06 | -0.260% | 7,999 | +0.083% |
| 2026-05-07 | 72.34 | 72.37 | 72.14 | 72.25 | -0.679% | 8,793 | -0.177% |
| 2026-05-06 | 73.03 | 73.03 | 72.70 | 72.74 | -0.109% | 8,414 | -0.855% |
| 2026-05-05 | 72.51 | 73.13 | 72.31 | 72.82 | +0.433% | 12,337 | -0.963% |
| 2026-05-04 | 72.90 | 73.03 | 72.36 | 72.51 | -1.023% | 12,703 | -0.534% |
| 2026-05-01 | 73.58 | 73.66 | 73.26 | 73.26 | -0.599% | 11,069 | -1.551% |
| 2026-04-30 | 72.26 | 73.70 | 72.26 | 73.70 | +1.969% | 39,189 | -2.141% |
| 2026-04-29 | 72.42 | 72.57 | 72.13 | 72.27 | -0.310% | 12,914 | -0.214% |
| 2026-04-28 | 72.65 | 72.68 | 72.25 | 72.50 | +0.523% | 8,924 | -0.524% |
| 2026-04-27 | 72.12 | 72.30 | 72.12 | 72.12 | -0.065% | 15,415 | -0.004% |
| 2026-04-24 | 72.40 | 72.43 | 72.10 | 72.17 | -0.635% | 9,441 | -0.068% |
| 2026-04-23 | 72.16 | 72.63 | 72.16 | 72.63 | +0.905% | 27,093 | -0.703% |
| 2026-04-22 | 72.43 | 72.43 | 71.89 | 71.98 | -0.344% | 7,974 | +0.195% |
| 2026-04-21 | 72.71 | 72.80 | 72.15 | 72.23 | -0.468% | 11,693 | -0.149% |
| 2026-04-20 | 72.83 | 72.92 | 72.52 | 72.57 | -0.045% | 11,100 | -0.616% |
| 2026-04-17 | 72.12 | 72.78 | 72.06 | 72.60 | +0.552% | 14,464 | -0.661% |
| 2026-04-16 | 71.97 | 72.25 | 71.97 | 72.20 | +0.496% | 11,223 | -0.113% |
| 2026-04-15 | 71.96 | 72.06 | 71.76 | 71.84 | -0.175% | 8,657 | +0.383% |
| 2026-04-14 | 71.80 | 72.10 | 71.39 | 71.97 | +0.231% | 52,662 | +0.207% |
| 2026-04-13 | 71.76 | 71.81 | 71.20 | 71.81 | +0.073% | 15,328 | +0.438% |
| 2026-04-10 | 72.40 | 72.40 | 71.67 | 71.75 | -0.890% | 14,625 | +0.512% |
| 2026-04-09 | 71.74 | 72.54 | 71.74 | 72.40 | +0.358% | 17,874 | -0.382% |
| 2026-04-08 | 71.71 | 72.15 | 71.62 | 72.14 | +1.067% | 9,770 | -0.026% |
| 2026-04-07 | 71.36 | 71.64 | 71.31 | 71.38 | -0.096% | 9,925 | +1.041% |
| 2026-04-06 | 71.29 | 71.51 | 71.24 | 71.45 | +0.134% | 17,547 | +0.944% |
| 2026-04-02 | 71.02 | 71.35 | 70.81 | 71.35 | +0.321% | 15,877 | +1.079% |
| 2026-04-01 | 71.28 | 71.28 | 71.00 | 71.12 | -0.430% | 9,566 | +1.404% |
| 2026-03-31 | 71.30 | 71.47 | 70.98 | 71.43 | +0.765% | 51,423 | +0.967% |
| 2026-03-30 | 71.02 | 71.23 | 70.67 | 70.89 | +0.582% | 19,879 | +1.740% |
| 2026-03-27 | 70.71 | 71.11 | 70.45 | 70.48 | -0.491% | 11,434 | +2.332% |
| 2026-03-26 | 70.44 | 71.23 | 70.44 | 70.82 | +0.274% | 8,648 | +1.829% |
| 2026-03-25 | 70.43 | 70.83 | 70.43 | 70.63 | +0.403% | 9,853 | +2.108% |
| 2026-03-24 | 69.65 | 70.81 | 69.65 | 70.35 | +0.354% | 10,967 | +2.519% |
| 2026-03-23 | 70.20 | 70.62 | 69.92 | 70.10 | +0.841% | 9,572 | +2.882% |
| 2026-03-20 | 70.33 | 70.47 | 69.42 | 69.52 | -1.291% | 10,107 | +3.747% |
| 2026-03-19 | 70.60 | 70.82 | 70.19 | 70.42 | -0.244% | 5,651 | +2.408% |
| 2026-03-18 | 71.34 | 71.34 | 70.60 | 70.60 | -1.281% | 11,553 | +2.158% |
| 2026-03-17 | 71.78 | 72.03 | 71.46 | 71.51 | +0.152% | 11,118 | +0.849% |
| 2026-03-16 | 71.51 | 71.66 | 71.28 | 71.40 | +0.464% | 13,876 | +1.002% |
| 2026-03-13 | 71.24 | 71.41 | 71.08 | 71.08 | +0.338% | 8,638 | +1.470% |
| 2026-03-12 | 70.91 | 71.38 | 70.84 | 70.84 | -0.365% | 8,122 | +1.813% |
| 2026-03-11 | 71.32 | 71.32 | 70.85 | 71.09 | -0.308% | 12,706 | +1.442% |
| 2026-03-10 | 71.57 | 71.91 | 71.22 | 71.31 | -0.917% | 9,972 | +1.129% |
| 2026-03-09 | 71.35 | 72.16 | 71.16 | 71.97 | -0.442% | 14,069 | +0.201% |
| 2026-03-06 | 72.17 | 72.30 | 71.39 | 72.29 | -0.199% | 17,313 | -0.241% |
| 2026-03-05 | 72.71 | 72.71 | 72.12 | 72.44 | -0.908% | 6,307 | -0.440% |
| 2026-03-04 | 73.25 | 73.25 | 72.72 | 73.10 | -0.042% | 12,638 | -1.343% |
| 2026-03-03 | 72.74 | 73.41 | 72.64 | 73.13 | -1.098% | 15,953 | -1.385% |
| 2026-03-02 | 73.79 | 74.06 | 73.77 | 73.94 | +0.196% | 15,607 | -2.467% |
| 2026-02-27 | 73.44 | 73.88 | 73.25 | 73.80 | +0.497% | 14,050 | -2.276% |
| 2026-02-26 | 73.29 | 73.72 | 73.29 | 73.44 | +0.245% | 15,327 | -1.791% |
| 2026-02-25 | 73.50 | 73.50 | 72.72 | 73.26 | -0.258% | 10,638 | -1.550% |
| 2026-02-24 | 73.13 | 73.44 | 73.06 | 73.44 | +0.447% | 9,002 | -1.804% |
| 2026-02-23 | 73.13 | 73.50 | 72.98 | 73.12 | -0.196% | 17,090 | -1.365% |
| 2026-02-20 | 73.14 | 73.35 | 72.82 | 73.26 | +0.281% | 12,757 | -1.558% |
| 2026-02-19 | 73.19 | 73.28 | 72.91 | 73.06 | +0.068% | 9,284 | -1.281% |
| 2026-02-18 | 73.09 | 73.16 | 72.84 | 73.01 | +0.041% | 34,467 | -1.213% |
| 2026-02-17 | 73.82 | 73.82 | 72.77 | 72.98 | -0.758% | 22,771 | -1.173% |
| 2026-02-13 | 72.89 | 73.78 | 72.89 | 73.53 | +0.898% | 38,532 | -1.923% |
| 2026-02-12 | 73.31 | 73.66 | 72.87 | 72.88 | -0.233% | 13,208 | -1.042% |
| 2026-02-11 | 72.55 | 73.15 | 72.55 | 73.05 | +0.837% | 27,669 | -1.273% |
| 2026-02-10 | 72.04 | 72.64 | 72.04 | 72.44 | +0.463% | 31,464 | -0.447% |
| 2026-02-09 | 72.13 | 72.15 | 71.61 | 72.11 | -0.387% | 25,850 | +0.014% |
| 2026-02-06 | 71.91 | 72.52 | 71.91 | 72.39 | +1.116% | 11,837 | -0.373% |
| 2026-02-05 | 71.74 | 71.74 | 71.30 | 71.59 | -0.061% | 13,024 | +0.739% |
| 2026-02-04 | 71.02 | 71.82 | 71.02 | 71.63 | +1.209% | 15,019 | +0.677% |
| 2026-02-03 | 69.77 | 70.93 | 69.77 | 70.78 | +1.116% | 24,229 | +1.894% |
| 2026-02-02 | 69.79 | 70.11 | 69.75 | 70.00 | -0.040% | 24,601 | +3.031% |
| 2026-01-30 | 69.43 | 70.03 | 69.23 | 70.03 | +0.780% | 17,712 | +2.990% |
| 2026-01-29 | 69.65 | 70.00 | 69.37 | 69.48 | +0.431% | 16,464 | +3.793% |
| 2026-01-28 | 69.42 | 69.58 | 69.04 | 69.19 | -0.368% | 19,379 | +4.240% |
| 2026-01-27 | 68.91 | 69.44 | 68.91 | 69.44 | +0.583% | 9,726 | +3.856% |
| 2026-01-26 | 69.05 | 69.27 | 68.84 | 69.04 | +0.367% | 15,566 | +4.461% |
| 2026-01-23 | 68.94 | 69.00 | 68.61 | 68.79 | -0.172% | 23,542 | +4.845% |
| 2026-01-22 | 68.94 | 69.24 | 68.87 | 68.91 | -0.030% | 17,154 | +4.665% |
| 2026-01-21 | 68.40 | 68.99 | 68.40 | 68.93 | +1.116% | 11,805 | +4.633% |
| 2026-01-20 | 68.00 | 68.43 | 67.86 | 68.17 | -0.356% | 34,226 | +5.801% |
| 2026-01-16 | 68.25 | 68.49 | 68.17 | 68.41 | -0.092% | 19,122 | +5.425% |
| 2026-01-15 | 68.30 | 68.66 | 68.06 | 68.47 | +0.214% | 119,726 | +5.328% |
| 2026-01-14 | 67.35 | 68.45 | 67.35 | 68.33 | +1.454% | 18,163 | +5.553% |
| 2026-01-13 | 67.19 | 67.54 | 67.12 | 67.35 | +0.311% | 16,048 | +7.088% |
| 2026-01-12 | 67.08 | 67.19 | 66.93 | 67.14 | -0.090% | 22,670 | +7.421% |
| 2026-01-09 | 67.12 | 67.35 | 67.11 | 67.20 | +0.200% | 20,506 | +7.324% |
| 2026-01-08 | 65.94 | 67.26 | 65.94 | 67.06 | +1.463% | 19,567 | +7.539% |
| 2026-01-07 | 66.78 | 66.79 | 66.00 | 66.10 | -0.953% | 18,091 | +9.113% |
| 2026-01-06 | 66.42 | 66.79 | 66.42 | 66.73 | +0.362% | 28,536 | +8.073% |
| 2026-01-05 | 66.48 | 66.56 | 66.07 | 66.49 | +0.251% | 27,104 | +8.464% |
| 2026-01-02 | 65.93 | 66.61 | 65.52 | 66.33 | +0.662% | 16,679 | +8.736% |
| 2025-12-31 | 66.23 | 66.23 | 65.86 | 65.89 | -0.733% | 27,984 | +9.455% |
| 2025-12-30 | 66.39 | 66.45 | 66.26 | 66.38 | +0.073% | 20,185 | +8.653% |
| 2025-12-29 | 66.31 | 66.47 | 66.30 | 66.33 | +0.040% | 14,504 | +8.733% |
| 2025-12-26 | 66.28 | 66.36 | 66.05 | 66.30 | -0.065% | 8,466 | +8.776% |
| 2025-12-24 | 66.17 | 66.34 | 66.11 | 66.34 | +0.522% | 7,448 | +8.705% |
| 2025-12-23 | 66.14 | 66.14 | 65.95 | 66.00 | -0.226% | 19,601 | +9.273% |
| 2025-12-22 | 65.82 | 66.20 | 65.82 | 66.15 | +0.395% | 10,598 | +9.026% |
| 2025-12-19 | 66.10 | 66.31 | 65.81 | 65.89 | -0.417% | 15,274 | +9.457% |
| 2025-12-18 | 66.46 | 66.57 | 66.11 | 66.17 | -0.292% | 39,089 | +9.000% |
| 2025-12-17 | 66.03 | 66.44 | 66.03 | 66.36 | +0.505% | 36,136 | +8.682% |
| 2025-12-16 | 66.59 | 66.59 | 65.87 | 66.03 | -1.005% | 19,486 | +9.231% |
| 2025-12-15 | 66.71 | 66.72 | 66.37 | 66.69 | +0.404% | 17,924 | +8.134% |
| 2025-12-12 | 66.58 | 66.60 | 66.30 | 66.43 | +0.136% | 12,163 | +8.570% |
| 2025-12-11 | 66.00 | 66.60 | 66.00 | 66.34 | -0.160% | 10,658 | +8.718% |
| 2025-12-10 | 66.08 | 66.54 | 65.86 | 66.44 | +0.952% | 18,435 | +8.544% |
| 2025-12-09 | 65.85 | 66.26 | 65.82 | 65.82 | +0.069% | 18,253 | +9.577% |
| 2025-12-08 | 66.23 | 66.23 | 65.77 | 65.77 | -0.801% | 9,821 | +9.653% |
| 2025-12-05 | 66.39 | 66.68 | 66.26 | 66.30 | -0.109% | 13,437 | +8.774% |
| 2025-12-04 | 66.50 | 66.65 | 66.28 | 66.38 | -0.200% | 19,954 | +8.655% |
| 2025-12-03 | 66.24 | 66.62 | 66.24 | 66.51 | +0.559% | 15,793 | +8.438% |
| 2025-12-02 | 66.54 | 66.54 | 65.96 | 66.14 | -0.600% | 25,970 | +9.044% |
| 2025-12-01 | 66.78 | 67.10 | 66.54 | 66.54 | -1.029% | 17,114 | +8.389% |
| 2025-11-28 | 66.71 | 67.23 | 66.71 | 67.23 | +0.603% | 22,039 | +7.274% |
| 2025-11-26 | 66.33 | 66.98 | 66.33 | 66.83 | +0.747% | 26,009 | +7.920% |
| 2025-11-25 | 65.98 | 66.36 | 65.98 | 66.33 | +0.854% | 39,715 | +8.726% |
| 2025-11-24 | 65.82 | 65.95 | 65.48 | 65.77 | -0.046% | 20,037 | +9.655% |
| 2025-11-21 | 65.10 | 66.16 | 65.09 | 65.80 | +1.521% | 18,909 | +9.604% |
| 2025-11-20 | 65.20 | 65.60 | 64.80 | 64.81 | -0.381% | 8,333 | +11.271% |
| 2025-11-19 | 65.44 | 65.44 | 64.85 | 65.06 | -1.081% | 35,660 | +10.847% |
| 2025-11-18 | 65.40 | 65.95 | 65.40 | 65.77 | +0.540% | 90,473 | +9.648% |
| 2025-11-17 | 65.91 | 66.11 | 65.32 | 65.42 | -0.829% | 11,112 | +10.240% |
| 2025-11-14 | 65.95 | 66.08 | 65.69 | 65.97 | +0.046% | 19,704 | +9.327% |
| 2025-11-13 | 66.36 | 66.52 | 65.94 | 65.94 | -0.435% | 32,152 | +9.376% |
| 2025-11-12 | 66.08 | 66.39 | 66.08 | 66.23 | +0.181% | 12,544 | +8.901% |
| 2025-11-11 | 65.48 | 66.19 | 65.48 | 66.11 | +1.157% | 14,813 | +9.098% |
| 2025-11-10 | 65.29 | 65.41 | 64.90 | 65.35 | +0.100% | 14,790 | +10.360% |
| 2025-11-07 | 64.72 | 65.28 | 64.72 | 65.28 | +0.774% | 21,372 | +10.470% |
| 2025-11-06 | 64.72 | 65.07 | 64.72 | 64.78 | -0.134% | 14,551 | +11.326% |
| 2025-11-05 | 64.61 | 65.03 | 64.61 | 64.87 | +0.308% | 23,825 | +11.176% |
| 2025-11-04 | 64.62 | 64.76 | 64.50 | 64.67 | -0.097% | 28,018 | +11.518% |
| 2025-11-03 | 64.97 | 64.97 | 64.30 | 64.73 | -0.761% | 31,388 | +11.411% |
| 2025-10-31 | 65.02 | 65.31 | 64.96 | 65.23 | +0.092% | 16,853 | +10.563% |
| 2025-10-30 | 65.09 | 65.64 | 65.09 | 65.17 | -0.109% | 28,474 | +10.664% |
| 2025-10-29 | 65.70 | 65.81 | 65.08 | 65.24 | -1.188% | 28,230 | +10.543% |
| 2025-10-28 | 66.54 | 66.54 | 66.02 | 66.03 | -0.828% | 17,753 | +9.231% |
| 2025-10-27 | 66.51 | 66.58 | 66.28 | 66.58 | +0.280% | 12,798 | +8.326% |
| 2025-10-24 | 66.52 | 66.59 | 66.39 | 66.39 | +0.205% | 10,767 | +8.629% |
| 2025-10-23 | 66.64 | 66.64 | 66.12 | 66.25 | -0.284% | 38,569 | +8.852% |
| 2025-10-22 | 66.43 | 66.80 | 66.29 | 66.44 | -0.064% | 15,624 | +8.544% |
| 2025-10-21 | 66.54 | 66.66 | 66.32 | 66.49 | +0.012% | 18,760 | +8.474% |
| 2025-10-20 | 66.34 | 66.54 | 66.23 | 66.48 | +0.642% | 13,466 | +8.487% |
| 2025-10-17 | 65.56 | 66.08 | 65.56 | 66.05 | +0.866% | 16,538 | +9.184% |
| 2025-10-16 | 66.38 | 66.46 | 65.43 | 65.49 | -1.180% | 11,757 | +10.130% |
| 2025-10-15 | 66.27 | 66.67 | 66.16 | 66.27 | +0.112% | 16,177 | +8.830% |
| 2025-10-14 | 65.44 | 66.25 | 65.44 | 66.19 | +1.034% | 9,814 | +8.952% |
| 2025-10-13 | 65.22 | 65.66 | 65.22 | 65.52 | +0.440% | 25,206 | +10.078% |
| 2025-10-10 | 66.17 | 66.22 | 65.21 | 65.23 | -1.271% | 21,343 | +10.563% |
| 2025-10-09 | 66.50 | 66.57 | 65.89 | 66.07 | -0.900% | 33,520 | +9.157% |
| 2025-10-08 | 66.91 | 66.91 | 66.46 | 66.67 | -0.250% | 25,587 | +8.175% |
| 2025-10-07 | 66.78 | 66.95 | 66.60 | 66.84 | +0.168% | 16,178 | +7.904% |
| 2025-10-06 | 66.95 | 66.98 | 66.65 | 66.72 | -0.310% | 17,477 | +8.085% |
| 2025-10-03 | 66.48 | 67.13 | 66.48 | 66.93 | +0.736% | 17,560 | +7.751% |
| 2025-10-02 | 66.73 | 66.73 | 66.38 | 66.44 | -0.428% | 7,951 | +8.543% |
| 2025-10-01 | 66.69 | 66.84 | 66.66 | 66.73 | -0.016% | 9,106 | +8.079% |
| 2025-09-30 | 66.25 | 66.74 | 66.20 | 66.74 | +0.480% | 19,580 | +8.061% |
| 2025-09-29 | 66.51 | 66.51 | 66.10 | 66.42 | +0.002% | 15,104 | +8.579% |
| 2025-09-26 | 66.14 | 66.42 | 66.14 | 66.42 | +0.909% | 36,199 | +8.582% |
| 2025-09-25 | 66.16 | 66.16 | 65.73 | 65.82 | -0.564% | 32,059 | +9.569% |
| 2025-09-24 | 66.00 | 66.33 | 66.00 | 66.19 | +0.294% | 16,984 | +8.951% |
| 2025-09-23 | 65.45 | 66.03 | 65.45 | 66.00 | +0.783% | 12,870 | +9.271% |
| 2025-09-22 | 65.53 | 65.59 | 65.35 | 65.49 | -0.451% | 18,745 | +10.127% |
| 2025-09-19 | 66.00 | 66.00 | 65.56 | 65.78 | -0.175% | 33,885 | +9.630% |
| 2025-09-18 | 65.76 | 66.02 | 65.65 | 65.90 | +0.168% | 38,565 | +9.438% |
| 2025-09-17 | 65.74 | 66.30 | 65.56 | 65.79 | +0.475% | 22,125 | +9.622% |
| 2025-09-16 | 65.62 | 65.66 | 65.43 | 65.48 | -0.238% | 17,292 | +10.143% |
| 2025-09-15 | 66.07 | 66.08 | 65.57 | 65.63 | -0.567% | 13,577 | +9.881% |
| 2025-09-12 | 66.10 | 66.29 | 65.97 | 66.01 | -0.228% | 10,455 | +9.258% |
| 2025-09-11 | 65.94 | 66.18 | 65.94 | 66.16 | +0.761% | 14,740 | +9.008% |
| 2025-09-10 | 65.51 | 65.66 | 65.22 | 65.66 | +0.116% | 11,512 | +9.839% |
| 2025-09-09 | 65.42 | 65.74 | 65.42 | 65.58 | +0.310% | 16,959 | +9.966% |
| 2025-09-08 | 65.75 | 65.75 | 65.10 | 65.38 | -0.994% | 10,321 | +10.307% |
| 2025-09-05 | 66.22 | 66.37 | 65.79 | 66.04 | -0.264% | 18,109 | +9.211% |
| 2025-09-04 | 66.17 | 66.23 | 65.96 | 66.21 | +0.587% | 19,108 | +8.922% |
| 2025-09-03 | 65.90 | 65.90 | 65.55 | 65.83 | -0.250% | 13,557 | +9.562% |
| 2025-09-02 | 66.03 | 66.03 | 65.76 | 65.99 | -0.565% | 13,196 | +9.288% |
| 2025-08-29 | 66.14 | 66.43 | 66.14 | 66.37 | +0.336% | 6,121 | +8.671% |
| 2025-08-28 | 66.56 | 66.56 | 65.92 | 66.14 | -0.620% | 20,282 | +9.036% |
| 2025-08-27 | 66.11 | 66.58 | 66.11 | 66.56 | +0.430% | 13,136 | +8.360% |
| 2025-08-26 | 66.24 | 66.34 | 66.04 | 66.27 | -0.162% | 15,078 | +8.826% |
| 2025-08-25 | 66.72 | 66.78 | 66.34 | 66.38 | -0.801% | 18,001 | +8.649% |
| 2025-08-22 | 66.21 | 67.03 | 66.21 | 66.91 | +1.473% | 27,332 | +7.779% |
| 2025-08-21 | 65.97 | 66.13 | 65.86 | 65.94 | -0.244% | 21,351 | +9.366% |
| 2025-08-20 | 66.13 | 66.38 | 66.03 | 66.11 | +0.521% | 8,997 | +9.099% |
| 2025-08-19 | 65.37 | 65.82 | 65.37 | 65.76 | +0.639% | 34,058 | +9.667% |
| 2025-08-18 | 65.45 | 65.56 | 65.28 | 65.35 | -0.327% | 24,875 | +10.368% |
| 2025-08-15 | 65.78 | 65.81 | 65.52 | 65.56 | -0.334% | 14,558 | +10.006% |
| 2025-08-14 | 65.46 | 65.85 | 65.46 | 65.78 | -0.356% | 13,886 | +9.638% |
| 2025-08-13 | 65.35 | 66.03 | 65.35 | 66.02 | +1.025% | 19,658 | +9.248% |
| 2025-08-12 | 65.01 | 65.34 | 64.92 | 65.34 | +0.930% | 15,350 | +10.368% |
| 2025-08-11 | 65.22 | 65.22 | 64.65 | 64.74 | -0.447% | 21,465 | +11.394% |
| 2025-08-08 | 64.97 | 65.12 | 64.88 | 65.03 | +0.427% | 16,040 | +10.896% |
| 2025-08-07 | 64.94 | 64.94 | 64.57 | 64.76 | +0.243% | 18,964 | +11.370% |
| 2025-08-06 | 64.87 | 65.02 | 64.60 | 64.60 | -0.450% | 22,319 | +11.641% |
| 2025-08-05 | 64.95 | 64.98 | 64.63 | 64.89 | +0.081% | 14,489 | +11.139% |
| 2025-08-04 | 64.36 | 64.92 | 64.36 | 64.84 | +0.836% | 14,284 | +11.229% |
| 2025-08-01 | 64.26 | 64.41 | 63.99 | 64.30 | -0.353% | 12,309 | +12.158% |
| 2025-07-31 | 64.54 | 65.02 | 64.53 | 64.53 | -0.662% | 16,457 | +11.762% |
| 2025-07-30 | 65.51 | 65.51 | 64.73 | 64.96 | -0.713% | 13,108 | +11.023% |
| 2025-07-29 | 65.18 | 65.43 | 65.08 | 65.43 | +0.478% | 17,352 | +10.231% |
| 2025-07-28 | 65.47 | 65.47 | 65.06 | 65.11 | -0.899% | 21,210 | +10.758% |
| 2025-07-25 | 65.53 | 65.75 | 65.28 | 65.71 | +0.231% | 10,512 | +9.762% |
| 2025-07-24 | 65.59 | 65.82 | 65.47 | 65.55 | -0.330% | 22,224 | +10.016% |
| 2025-07-23 | 65.63 | 65.78 | 65.54 | 65.77 | +0.255% | 13,140 | +9.653% |
| 2025-07-22 | 64.94 | 65.60 | 64.94 | 65.60 | +1.288% | 28,035 | +9.932% |
| 2025-07-21 | 65.12 | 65.20 | 64.71 | 64.77 | -0.146% | 23,116 | +11.348% |
| 2025-07-18 | 64.96 | 65.13 | 64.82 | 64.86 | +0.097% | 9,223 | +11.185% |
| 2025-07-17 | 64.23 | 64.82 | 64.23 | 64.80 | +0.707% | 9,691 | +11.293% |
| 2025-07-16 | 64.27 | 64.39 | 63.83 | 64.35 | +0.543% | 22,912 | +12.079% |
| 2025-07-15 | 64.80 | 64.80 | 64.00 | 64.00 | -1.387% | 14,714 | +12.688% |
| 2025-07-14 | 64.83 | 64.96 | 64.60 | 64.90 | +0.062% | 12,509 | +11.125% |
| 2025-07-11 | 64.96 | 65.16 | 64.68 | 64.86 | -0.415% | 16,990 | +11.193% |
| 2025-07-10 | 64.50 | 65.36 | 64.50 | 65.13 | +0.370% | 34,794 | +10.732% |
| 2025-07-09 | 65.08 | 65.08 | 64.64 | 64.89 | 0.000% | 42,774 | +11.142% |
| 2025-07-08 | 64.59 | 65.08 | 64.56 | 64.89 | +0.062% | 25,148 | +11.142% |
| 2025-07-07 | 65.08 | 65.17 | 64.56 | 64.85 | -0.537% | 19,424 | +11.210% |
| 2025-07-03 | 65.14 | 65.38 | 65.14 | 65.20 | +0.015% | 14,149 | +10.613% |
| 2025-07-02 | 64.83 | 65.19 | 64.60 | 65.19 | +0.680% | 31,592 | +10.630% |
| 2025-07-01 | 63.77 | 64.92 | 63.77 | 64.75 | +1.632% | 18,940 | +11.382% |
| 2025-06-30 | 63.44 | 63.74 | 63.43 | 63.71 | +0.378% | 14,090 | +13.200% |
| 2025-06-27 | 63.38 | 63.69 | 63.22 | 63.47 | +0.205% | 46,032 | +13.628% |
| 2025-06-26 | 63.04 | 63.34 | 63.04 | 63.34 | +0.764% | 17,844 | +13.862% |
| 2025-06-25 | 63.37 | 63.37 | 62.85 | 62.86 | -0.992% | 10,573 | +14.731% |
| 2025-06-24 | 63.42 | 63.65 | 63.42 | 63.49 | +0.316% | 15,528 | +13.593% |
| 2025-06-23 | 63.32 | 63.48 | 62.87 | 63.29 | +0.556% | 35,706 | +13.952% |
| 2025-06-20 | 63.11 | 63.27 | 62.88 | 62.94 | +0.263% | 20,248 | +14.585% |
| 2025-06-18 | 62.87 | 63.07 | 62.65 | 62.77 | +0.008% | 18,496 | +14.886% |
| 2025-06-17 | 63.10 | 63.10 | 62.72 | 62.77 | -0.665% | 11,732 | +14.896% |
| 2025-06-16 | 63.47 | 63.48 | 63.08 | 63.19 | -0.063% | 19,373 | +14.132% |
| 2025-06-13 | 63.54 | 63.69 | 63.06 | 63.23 | -0.769% | 19,801 | +14.060% |
| 2025-06-12 | 63.26 | 63.72 | 63.23 | 63.72 | +0.600% | 14,949 | +13.183% |
| 2025-06-11 | 63.62 | 63.62 | 63.23 | 63.34 | -0.299% | 32,023 | +13.862% |
| 2025-06-10 | 63.07 | 63.62 | 63.07 | 63.53 | +0.873% | 25,326 | +13.521% |
| 2025-06-09 | 62.88 | 63.33 | 62.83 | 62.98 | -0.301% | 15,763 | +14.513% |
| 2025-06-06 | 62.91 | 63.17 | 62.86 | 63.17 | +0.943% | 64,574 | +14.168% |
| 2025-06-05 | 62.55 | 62.73 | 62.50 | 62.58 | -0.175% | 14,342 | +15.244% |
| 2025-06-04 | 63.10 | 63.23 | 62.66 | 62.69 | -0.728% | 12,080 | +15.042% |
| 2025-06-03 | 62.85 | 63.24 | 62.64 | 63.15 | +0.270% | 14,462 | +14.204% |
| 2025-06-02 | 62.80 | 62.98 | 62.25 | 62.98 | +0.271% | 10,691 | +14.513% |
| 2025-05-30 | 62.54 | 62.93 | 62.52 | 62.81 | +0.048% | 9,375 | +14.822% |
| 2025-05-29 | 62.32 | 62.78 | 62.11 | 62.78 | +0.835% | 13,983 | +14.877% |
| 2025-05-28 | 62.97 | 62.97 | 62.26 | 62.26 | -1.143% | 116,959 | +15.837% |
| 2025-05-27 | 62.70 | 63.03 | 62.50 | 62.98 | +1.303% | 11,939 | +14.513% |
| 2025-05-23 | 61.78 | 62.30 | 61.63 | 62.17 | +0.226% | 7,527 | +16.005% |
| 2025-05-22 | 62.21 | 62.34 | 61.70 | 62.03 | -0.545% | 15,458 | +16.266% |
| 2025-05-21 | 63.43 | 63.43 | 62.37 | 62.37 | -2.195% | 12,054 | +15.633% |
| 2025-05-20 | 63.69 | 63.96 | 63.69 | 63.77 | +0.063% | 15,985 | +13.094% |
| 2025-05-19 | 63.30 | 63.77 | 63.30 | 63.73 | -0.047% | 7,168 | +13.165% |
| 2025-05-16 | 63.29 | 63.76 | 63.15 | 63.76 | +0.854% | 175,738 | +13.112% |
| 2025-05-15 | 62.26 | 63.22 | 62.26 | 63.22 | +1.542% | 15,286 | +14.078% |
| 2025-05-14 | 62.49 | 62.49 | 61.87 | 62.26 | -0.638% | 25,725 | +15.837% |
| 2025-05-13 | 62.54 | 62.95 | 62.54 | 62.66 | -0.382% | 20,365 | +15.097% |
| 2025-05-12 | 62.98 | 63.23 | 62.66 | 62.90 | +1.337% | 16,191 | +14.658% |
| 2025-05-09 | 62.34 | 62.35 | 61.99 | 62.07 | 0.000% | 24,209 | +16.191% |
| 2025-05-08 | 62.03 | 62.68 | 62.03 | 62.07 | +0.064% | 23,211 | +16.191% |
| 2025-05-07 | 62.01 | 62.39 | 61.95 | 62.03 | +0.275% | 13,162 | +16.266% |
| 2025-05-06 | 61.99 | 62.27 | 61.73 | 61.86 | -0.690% | 38,936 | +16.586% |
| 2025-05-05 | 62.12 | 62.43 | 62.12 | 62.29 | -0.590% | 18,023 | +15.781% |
| 2025-05-02 | 62.46 | 62.67 | 62.13 | 62.66 | +1.261% | 18,747 | +15.097% |
| 2025-05-01 | 61.94 | 62.52 | 61.82 | 61.88 | -0.754% | 26,998 | +16.548% |
| 2025-04-30 | 62.13 | 62.36 | 61.41 | 62.35 | +0.145% | 24,578 | +15.670% |
| 2025-04-29 | 61.64 | 62.38 | 61.64 | 62.26 | +0.468% | 32,540 | +15.837% |
| 2025-04-28 | 61.98 | 62.07 | 61.71 | 61.97 | +0.364% | 16,912 | +16.379% |
| 2025-04-25 | 61.86 | 61.86 | 61.46 | 61.74 | -0.427% | 24,725 | +16.803% |
| 2025-04-24 | 61.67 | 62.18 | 61.67 | 62.01 | +0.666% | 35,811 | +16.304% |
| 2025-04-23 | 62.03 | 62.60 | 61.36 | 61.60 | -0.162% | 26,920 | +17.078% |
| 2025-04-22 | 60.75 | 61.75 | 60.74 | 61.70 | +2.220% | 46,132 | +16.888% |
| 2025-04-21 | 60.89 | 60.90 | 59.74 | 60.36 | -1.550% | 14,792 | +19.483% |
| 2025-04-17 | 60.57 | 61.79 | 60.57 | 61.31 | +1.356% | 14,349 | +17.632% |
| 2025-04-16 | 61.11 | 61.30 | 60.20 | 60.49 | -1.112% | 15,306 | +19.226% |
| 2025-04-15 | 61.45 | 61.64 | 61.02 | 61.17 | 0.000% | 16,254 | +17.901% |