CDIG
City Different Investments Global Equity ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:56:05 AM EDT
25.64USD0.000%(+25.64)5,316
25.66Bid25.70Ask0.04SpreadCDIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.64 | 25.64 | 25.64 | 25.64 | +2.067% | 5,316 | 0.000% |
| 2026-10-02 | 25.25 | 25.33 | 25.12 | 25.12 | +0.038% | 4,288 | +2.067% |
| 2026-10-01 | 25.11 | 25.11 | 25.11 | 25.11 | +0.084% | 240 | +2.106% |
| 2026-09-30 | 25.17 | 25.17 | 25.09 | 25.09 | -0.283% | 627 | +2.192% |
| 2026-09-29 | 25.16 | 25.16 | 25.16 | 25.16 | +0.423% | 104 | +1.903% |
| 2026-09-28 | 25.17 | 25.17 | 25.06 | 25.06 | -1.561% | 886 | +2.334% |
| 2026-09-25 | 25.34 | 25.48 | 25.34 | 25.45 | -0.049% | 61,838 | +0.736% |
| 2026-09-24 | 25.35 | 25.50 | 25.35 | 25.46 | -0.051% | 6,656 | +0.687% |
| 2026-09-23 | 25.50 | 25.57 | 25.48 | 25.48 | -1.353% | 3,387 | +0.636% |
| 2026-09-22 | 25.93 | 25.93 | 25.80 | 25.83 | -0.454% | 3,168 | -0.725% |
| 2026-09-21 | 25.66 | 26.04 | 25.66 | 25.95 | +1.407% | 965 | -1.176% |
| 2026-09-18 | 25.70 | 25.71 | 25.59 | 25.59 | -1.348% | 13,428 | +0.215% |
| 2026-09-17 | 26.07 | 26.09 | 25.93 | 25.93 | +0.390% | 5,978 | -1.136% |
| 2026-09-16 | 26.04 | 26.17 | 25.66 | 25.83 | -0.721% | 1,875 | -0.751% |
| 2026-09-15 | 26.01 | 26.04 | 25.96 | 26.02 | -0.624% | 1,305 | -1.466% |
| 2026-09-14 | 26.33 | 26.33 | 26.18 | 26.18 | -1.284% | 9,029 | -2.080% |
| 2026-09-11 | 26.53 | 26.55 | 26.46 | 26.53 | +0.396% | 685 | -3.338% |
| 2026-09-10 | 26.34 | 26.53 | 26.34 | 26.42 | -0.783% | 1,154 | -2.955% |
| 2026-09-09 | 26.79 | 26.79 | 26.63 | 26.63 | -0.950% | 8,623 | -3.715% |
| 2026-09-08 | 27.04 | 27.04 | 26.88 | 26.88 | -1.047% | 316 | -4.629% |
| 2026-09-04 | 27.06 | 27.21 | 27.06 | 27.17 | +0.540% | 13,890 | -5.628% |
| 2026-09-03 | 27.02 | 27.02 | 27.02 | 27.02 | -0.599% | 575 | -5.118% |
| 2026-09-02 | 26.73 | 27.21 | 26.73 | 27.19 | +1.983% | 2,840 | -5.687% |
| 2026-09-01 | 26.78 | 26.78 | 26.66 | 26.66 | -0.294% | 1,757 | -3.817% |
| 2026-08-31 | 26.80 | 26.85 | 26.69 | 26.74 | -0.634% | 23,506 | -4.099% |
| 2026-08-28 | 26.95 | 27.06 | 26.91 | 26.91 | +0.153% | 6,894 | -4.707% |
| 2026-08-27 | 26.73 | 26.87 | 26.73 | 26.87 | +0.585% | 4,153 | -4.562% |
| 2026-08-26 | 27.04 | 27.04 | 26.71 | 26.71 | -1.399% | 12,145 | -4.003% |
| 2026-08-25 | 26.91 | 27.09 | 26.91 | 27.09 | +0.910% | 4,463 | -5.346% |
| 2026-08-24 | 26.80 | 26.88 | 26.80 | 26.84 | +0.060% | 15,651 | -4.484% |
| 2026-08-21 | 26.96 | 26.98 | 26.83 | 26.83 | +0.437% | 3,250 | -4.426% |
| 2026-08-20 | 26.63 | 26.78 | 26.61 | 26.71 | -0.081% | 49,433 | -4.009% |
| 2026-08-19 | 26.40 | 26.73 | 26.40 | 26.73 | +2.684% | 7,503 | -4.087% |
| 2026-08-18 | 26.50 | 26.50 | 26.03 | 26.03 | -2.271% | 476 | -1.512% |
| 2026-08-17 | 26.88 | 26.88 | 26.64 | 26.64 | -1.287% | 25,645 | -3.749% |
| 2026-08-14 | 27.09 | 27.09 | 26.99 | 26.99 | +1.201% | 2,981 | -4.988% |
| 2026-08-13 | 26.76 | 26.76 | 26.67 | 26.67 | -0.093% | 756 | -3.847% |
| 2026-08-12 | 26.65 | 26.74 | 26.58 | 26.69 | -0.216% | 2,512 | -3.936% |
| 2026-08-11 | 26.69 | 26.77 | 26.66 | 26.75 | +0.693% | 5,431 | -4.143% |
| 2026-08-10 | 26.33 | 26.58 | 26.31 | 26.56 | +1.836% | 6,688 | -3.479% |
| 2026-08-07 | 25.89 | 26.10 | 25.88 | 26.09 | +1.568% | 2,279 | -1.707% |
| 2026-08-06 | 25.83 | 25.83 | 25.68 | 25.68 | -0.286% | 4,895 | -0.166% |
| 2026-08-05 | 26.06 | 26.06 | 25.75 | 25.76 | -0.392% | 16,777 | -0.451% |
| 2026-08-04 | 25.69 | 25.94 | 25.69 | 25.86 | +2.078% | 4,180 | -0.841% |
| 2026-08-03 | 25.22 | 25.35 | 25.22 | 25.33 | +1.156% | 2,747 | +1.220% |
| 2026-07-31 | 24.78 | 25.06 | 24.78 | 25.04 | +0.677% | 713 | +2.390% |
| 2026-07-30 | 24.69 | 24.87 | 24.66 | 24.87 | +0.865% | 7,129 | +3.083% |
| 2026-07-29 | 24.77 | 25.08 | 24.62 | 24.66 | -1.552% | 3,068 | +3.975% |
| 2026-07-28 | 25.06 | 25.10 | 24.98 | 25.05 | -0.480% | 5,558 | +2.361% |
| 2026-07-27 | 25.22 | 25.22 | 25.04 | 25.17 | +0.864% | 15,093 | +1.869% |
| 2026-07-24 | 25.13 | 25.25 | 24.95 | 24.95 | -0.516% | 8,048 | +2.749% |
| 2026-07-23 | 25.24 | 25.24 | 25.02 | 25.08 | -0.973% | 1,865 | +2.219% |
| 2026-07-22 | 25.44 | 25.44 | 25.30 | 25.33 | -0.140% | 8,598 | +1.225% |
| 2026-07-21 | 25.13 | 25.37 | 25.09 | 25.37 | +1.355% | 3,696 | +1.083% |
| 2026-07-20 | 25.21 | 25.25 | 25.03 | 25.03 | -1.149% | 14,302 | +2.453% |
| 2026-07-17 | 25.36 | 25.48 | 25.30 | 25.32 | -1.247% | 3,249 | +1.276% |
| 2026-07-16 | 25.96 | 26.02 | 25.62 | 25.64 | -1.509% | 6,280 | +0.013% |
| 2026-07-15 | 26.03 | 26.05 | 25.88 | 26.03 | +0.400% | 6,938 | -1.496% |
| 2026-07-14 | 25.91 | 25.98 | 25.83 | 25.93 | +1.083% | 5,280 | -1.102% |
| 2026-07-13 | 25.74 | 25.91 | 25.58 | 25.65 | -0.367% | 20,658 | -0.031% |
| 2026-07-10 | 25.82 | 25.82 | 25.71 | 25.74 | +0.261% | 12,175 | -0.398% |
| 2026-07-09 | 25.89 | 25.89 | 25.60 | 25.68 | +0.580% | 14,076 | -0.138% |
| 2026-07-08 | 25.56 | 25.56 | 25.29 | 25.53 | -0.546% | 9,050 | +0.441% |
| 2026-07-07 | 25.84 | 25.84 | 25.65 | 25.67 | -1.317% | 6,068 | -0.107% |
| 2026-07-06 | 25.95 | 26.04 | 25.86 | 26.01 | +0.633% | 5,931 | -1.422% |
| 2026-07-02 | 26.07 | 26.10 | 25.72 | 25.85 | +0.923% | 2,454 | -0.798% |
| 2026-07-01 | 25.77 | 26.00 | 25.61 | 25.61 | -0.122% | 11,314 | +0.118% |
| 2026-06-30 | 25.82 | 25.84 | 25.55 | 25.64 | -0.458% | 21,892 | -0.005% |
| 2026-06-29 | 25.89 | 25.89 | 25.72 | 25.76 | +0.292% | 5,319 | -0.462% |
| 2026-06-26 | 25.77 | 25.84 | 25.51 | 25.68 | +0.009% | 1,435 | -0.171% |
| 2026-06-25 | 25.89 | 25.93 | 25.67 | 25.68 | +0.138% | 18,787 | -0.163% |
| 2026-06-24 | 25.73 | 25.83 | 25.64 | 25.65 | +0.725% | 11,340 | -0.025% |
| 2026-06-23 | 25.54 | 25.66 | 25.46 | 25.46 | -1.037% | 3,496 | +0.699% |
| 2026-06-22 | 25.88 | 25.88 | 25.68 | 25.73 | -0.639% | 4,338 | -0.345% |
| 2026-06-18 | 26.02 | 26.05 | 25.74 | 25.89 | +1.060% | 2,184 | -0.982% |
| 2026-06-17 | 26.06 | 26.18 | 25.61 | 25.62 | -1.695% | 9,734 | +0.068% |
| 2026-06-16 | 26.36 | 26.36 | 26.06 | 26.06 | +0.081% | 7,287 | -1.628% |
| 2026-06-15 | 26.10 | 26.27 | 26.04 | 26.04 | +1.398% | 3,347 | -1.549% |
| 2026-06-12 | 25.41 | 25.71 | 25.41 | 25.68 | +0.915% | 3,104 | -0.172% |
| 2026-06-11 | 25.14 | 25.45 | 24.99 | 25.45 | +1.721% | 14,304 | +0.741% |
| 2026-06-10 | 25.58 | 25.58 | 25.02 | 25.02 | -2.173% | 6,156 | +2.475% |
| 2026-06-09 | 26.08 | 26.08 | 25.28 | 25.58 | -0.724% | 13,660 | +0.248% |
| 2026-06-08 | 25.67 | 25.86 | 25.67 | 25.76 | +1.025% | 21,556 | -0.477% |
| 2026-06-05 | 25.99 | 25.99 | 25.40 | 25.50 | -3.127% | 3,673 | +0.543% |
| 2026-06-04 | 26.25 | 26.39 | 26.25 | 26.32 | +1.213% | 10,643 | -2.601% |
| 2026-06-03 | 26.13 | 26.14 | 26.01 | 26.01 | -1.780% | 4,972 | -1.420% |
| 2026-06-02 | 26.42 | 26.58 | 26.42 | 26.48 | -0.331% | 2,972 | -3.174% |
| 2026-06-01 | 26.32 | 26.61 | 26.32 | 26.57 | +0.715% | 3,146 | -3.495% |
| 2026-05-29 | 26.68 | 26.70 | 26.38 | 26.38 | -1.177% | 3,742 | -2.804% |
| 2026-05-28 | 26.31 | 26.73 | 26.31 | 26.69 | +1.930% | 3,530 | -3.948% |
| 2026-05-27 | 26.11 | 26.19 | 26.11 | 26.19 | +0.203% | 5,715 | -2.094% |
| 2026-05-26 | 26.17 | 26.28 | 26.14 | 26.14 | +2.095% | 1,109 | -1.895% |
| 2026-05-22 | 25.57 | 25.61 | 25.50 | 25.60 | +0.784% | 2,035 | +0.160% |
| 2026-05-21 | 25.23 | 25.40 | 25.10 | 25.40 | +0.136% | 7,501 | +0.945% |
| 2026-05-20 | 25.04 | 25.39 | 25.02 | 25.37 | +2.728% | 1,926 | +1.082% |
| 2026-05-19 | 24.87 | 24.89 | 24.68 | 24.69 | -1.691% | 7,569 | +3.839% |
| 2026-05-18 | 25.01 | 25.21 | 25.01 | 25.12 | +0.467% | 7,969 | +2.083% |
| 2026-05-15 | 24.96 | 25.09 | 24.96 | 25.00 | -1.732% | 29,884 | +2.560% |
| 2026-05-14 | 25.41 | 25.60 | 25.41 | 25.44 | -0.075% | 6,558 | +0.783% |
| 2026-05-13 | 25.35 | 25.52 | 25.33 | 25.46 | -1.720% | 7,274 | +0.708% |
| 2026-05-12 | 25.89 | 25.97 | 25.76 | 25.91 | -0.910% | 48,353 | -1.024% |
| 2026-05-11 | 26.13 | 26.29 | 26.13 | 26.14 | -0.481% | 8,103 | -1.924% |
| 2026-05-08 | 26.36 | 26.42 | 26.27 | 26.27 | -1.460% | 977 | -2.396% |
| 2026-05-07 | 27.05 | 27.05 | 26.65 | 26.66 | -1.428% | 16,231 | -3.821% |
| 2026-05-06 | 26.78 | 27.06 | 26.75 | 27.04 | +1.826% | 3,500 | -5.194% |
| 2026-05-05 | 26.52 | 26.67 | 26.52 | 26.56 | +0.384% | 8,516 | -3.463% |
| 2026-05-04 | 26.54 | 26.65 | 26.46 | 26.46 | -0.524% | 8,316 | -3.092% |
| 2026-05-01 | 26.62 | 26.64 | 26.55 | 26.60 | -0.900% | 11,700 | -3.600% |
| 2026-04-30 | 26.57 | 26.85 | 26.37 | 26.84 | +1.643% | 13,500 | -4.468% |
| 2026-04-29 | 26.41 | 26.42 | 26.41 | 26.41 | -0.811% | 5,880 | -2.898% |
| 2026-04-28 | 26.64 | 26.67 | 26.50 | 26.62 | -1.107% | 18,808 | -3.686% |
| 2026-04-27 | 26.81 | 26.96 | 26.80 | 26.92 | +0.860% | 63,102 | -4.753% |
| 2026-04-24 | 26.41 | 26.71 | 26.41 | 26.69 | +0.901% | 6,031 | -3.933% |
| 2026-04-23 | 26.69 | 26.73 | 26.40 | 26.45 | -0.906% | 22,369 | -3.068% |
| 2026-04-22 | 26.65 | 26.72 | 26.55 | 26.69 | +1.142% | 3,162 | -3.947% |
| 2026-04-21 | 26.91 | 27.01 | 26.39 | 26.39 | -1.341% | 8,585 | -2.849% |
| 2026-04-20 | 26.75 | 26.75 | 26.64 | 26.75 | -0.376% | 18,051 | -4.152% |
| 2026-04-17 | 26.71 | 26.99 | 26.70 | 26.85 | +1.553% | 1,878 | -4.513% |
| 2026-04-16 | 26.60 | 26.60 | 26.42 | 26.44 | -0.361% | 19,642 | -3.030% |
| 2026-04-15 | 25.95 | 26.64 | 25.95 | 26.54 | +0.913% | 12,653 | -3.380% |
| 2026-04-14 | 26.38 | 26.38 | 26.27 | 26.30 | +0.617% | 1,643 | -2.497% |
| 2026-04-13 | 25.80 | 26.14 | 25.75 | 26.14 | +1.864% | 979 | -1.896% |
| 2026-04-10 | 25.59 | 25.66 | 25.59 | 25.66 | +0.438% | 6,261 | -0.067% |
| 2026-04-09 | 25.73 | 25.75 | 25.52 | 25.55 | -0.938% | 2,560 | +0.370% |
| 2026-04-08 | 25.79 | 25.81 | 25.65 | 25.79 | +2.890% | 1,728 | -0.571% |
| 2026-04-07 | 25.12 | 25.12 | 24.80 | 25.06 | -0.410% | 751 | +2.302% |
| 2026-04-06 | 25.12 | 25.18 | 25.06 | 25.17 | +0.682% | 1,782 | +1.883% |
| 2026-04-02 | 24.75 | 25.01 | 24.74 | 25.00 | +0.511% | 2,109 | +2.578% |
| 2026-04-01 | 25.02 | 25.02 | 24.86 | 24.87 | +0.141% | 595 | +3.102% |
| 2026-03-31 | 24.64 | 24.83 | 24.64 | 24.83 | +2.735% | 10,063 | +3.248% |
| 2026-03-30 | 24.40 | 24.40 | 24.17 | 24.17 | -1.644% | 1,459 | +6.071% |
| 2026-03-27 | 24.66 | 24.66 | 24.58 | 24.58 | -0.787% | 2,851 | +4.327% |
| 2026-03-26 | 24.98 | 24.98 | 24.71 | 24.77 | -0.913% | 10,201 | +3.506% |
| 2026-03-25 | 25.04 | 25.04 | 24.96 | 25.00 | +1.398% | 5,080 | +2.562% |
| 2026-03-24 | 24.57 | 24.77 | 24.57 | 24.66 | +0.816% | 4,656 | +3.995% |
| 2026-03-23 | 24.29 | 24.66 | 24.29 | 24.46 | +3.132% | 15,035 | +4.843% |
| 2026-03-20 | 24.29 | 24.29 | 23.69 | 23.71 | -3.296% | 4,873 | +8.127% |
| 2026-03-19 | 24.31 | 24.52 | 24.31 | 24.52 | -0.583% | 969 | +4.563% |
| 2026-03-18 | 24.92 | 24.96 | 24.66 | 24.66 | -1.528% | 18,672 | +3.953% |
| 2026-03-17 | 25.04 | 25.06 | 25.02 | 25.05 | +1.582% | 22,923 | +2.364% |
| 2026-03-16 | 24.85 | 24.89 | 24.66 | 24.66 | +0.593% | 2,284 | +3.984% |
| 2026-03-13 | 24.55 | 24.55 | 24.36 | 24.51 | -0.388% | 2,653 | +4.601% |
| 2026-03-12 | 24.89 | 24.89 | 24.61 | 24.61 | -2.238% | 6,250 | +4.195% |
| 2026-03-11 | 25.29 | 25.34 | 25.05 | 25.17 | -0.453% | 3,583 | +1.863% |
| 2026-03-10 | 25.47 | 25.62 | 25.29 | 25.29 | -0.621% | 3,437 | +1.401% |
| 2026-03-09 | 24.37 | 25.44 | 24.33 | 25.44 | +2.116% | 8,727 | +0.772% |
| 2026-03-06 | 25.00 | 25.10 | 24.89 | 24.92 | -1.488% | 5,301 | +2.905% |
| 2026-03-05 | 25.72 | 25.73 | 25.14 | 25.29 | -1.603% | 16,961 | +1.373% |
| 2026-03-04 | 25.64 | 25.93 | 25.64 | 25.70 | +0.422% | 4,908 | -0.252% |
| 2026-03-03 | 25.25 | 25.60 | 25.05 | 25.60 | -1.544% | 1,557 | +0.169% |
| 2026-03-02 | 25.89 | 26.09 | 25.89 | 26.00 | -0.382% | 11,440 | -1.378% |
| 2026-02-27 | 26.05 | 26.13 | 25.94 | 26.10 | -1.517% | 5,270 | -1.754% |
| 2026-02-26 | 26.44 | 26.50 | 26.35 | 26.50 | +0.442% | 4,465 | -3.245% |
| 2026-02-25 | 26.10 | 26.44 | 26.07 | 26.38 | +0.386% | 52,971 | -2.817% |
| 2026-02-24 | 25.90 | 26.36 | 25.90 | 26.28 | +1.786% | 1,642 | -2.442% |
| 2026-02-23 | 26.45 | 26.45 | 25.73 | 25.82 | -1.462% | 16,990 | -0.700% |
| 2026-02-20 | 26.20 | 26.23 | 26.11 | 26.20 | +0.051% | 8,940 | -2.152% |
| 2026-02-19 | 26.09 | 26.21 | 26.01 | 26.19 | +0.088% | 3,985 | -2.102% |
| 2026-02-18 | 26.08 | 26.29 | 26.06 | 26.17 | +0.892% | 10,370 | -2.016% |
| 2026-02-17 | 25.50 | 26.02 | 25.50 | 25.94 | -0.240% | 1,223 | -1.142% |
| 2026-02-13 | 25.52 | 26.14 | 25.52 | 26.00 | +1.082% | 8,332 | -1.380% |
| 2026-02-12 | 26.20 | 26.20 | 25.54 | 25.72 | -2.047% | 3,272 | -0.312% |
| 2026-02-11 | 26.15 | 26.26 | 25.92 | 26.26 | +0.565% | 16,877 | -2.353% |
| 2026-02-10 | 26.27 | 26.29 | 26.09 | 26.11 | -1.419% | 3,203 | -1.802% |
| 2026-02-09 | 26.09 | 26.52 | 26.06 | 26.49 | +3.349% | 5,483 | -3.195% |
| 2026-02-06 | 25.06 | 25.66 | 25.06 | 25.63 | +3.255% | 28,075 | +0.046% |
| 2026-02-05 | 25.14 | 25.14 | 24.77 | 24.82 | -2.939% | 3,966 | +3.303% |
| 2026-02-04 | 25.67 | 25.67 | 25.32 | 25.57 | -1.854% | 2,275 | +0.266% |
| 2026-02-03 | 26.05 | 26.07 | 25.75 | 26.05 | +0.492% | 7,986 | -1.592% |
| 2026-02-02 | 25.62 | 26.01 | 25.62 | 25.93 | +1.041% | 25,203 | -1.108% |
| 2026-01-30 | 25.91 | 26.00 | 25.59 | 25.66 | -2.084% | 19,362 | -0.079% |
| 2026-01-29 | 25.97 | 26.34 | 25.89 | 26.21 | +0.527% | 11,987 | -2.162% |
| 2026-01-28 | 26.47 | 26.47 | 25.91 | 26.07 | -1.724% | 15,812 | -1.646% |
| 2026-01-27 | 25.85 | 26.54 | 25.85 | 26.53 | +1.641% | 17,459 | -3.342% |
| 2026-01-26 | 26.37 | 26.48 | 26.10 | 26.10 | -1.132% | 4,202 | -1.756% |
| 2026-01-23 | 26.55 | 26.55 | 26.36 | 26.40 | -0.505% | 7,703 | -2.868% |
| 2026-01-22 | 26.41 | 26.59 | 26.41 | 26.53 | +1.100% | 23,004 | -3.359% |
| 2026-01-21 | 26.10 | 26.30 | 25.83 | 26.24 | +1.906% | 7,927 | -2.296% |
| 2026-01-20 | 25.78 | 25.98 | 25.75 | 25.75 | -1.642% | 9,462 | -0.434% |
| 2026-01-16 | 26.61 | 26.61 | 26.18 | 26.18 | -2.125% | 15,304 | -2.068% |
| 2026-01-15 | 26.77 | 26.86 | 26.75 | 26.75 | +0.862% | 41,542 | -4.150% |
| 2026-01-14 | 26.62 | 26.69 | 26.52 | 26.52 | -0.322% | 7,721 | -3.324% |
| 2026-01-13 | 26.54 | 26.75 | 26.54 | 26.61 | -0.197% | 25,192 | -3.635% |
| 2026-01-12 | 26.49 | 26.93 | 26.49 | 26.66 | +0.143% | 1,701 | -3.825% |
| 2026-01-09 | 26.70 | 26.74 | 26.57 | 26.62 | +1.518% | 3,012 | -3.687% |
| 2026-01-08 | 25.89 | 26.23 | 25.89 | 26.22 | +1.575% | 41,245 | -2.225% |
| 2026-01-07 | 25.74 | 25.84 | 25.74 | 25.82 | -0.417% | 1,428 | -0.684% |
| 2026-01-06 | 25.80 | 26.02 | 25.79 | 25.92 | +1.213% | 5,728 | -1.099% |
| 2026-01-05 | 25.41 | 25.70 | 25.41 | 25.61 | +1.894% | 2,315 | +0.101% |
| 2026-01-02 | 25.12 | 25.21 | 25.03 | 25.14 | +0.893% | 12,628 | +1.997% |
| 2025-12-31 | 24.94 | 24.94 | 24.91 | 24.92 | -0.335% | 16,240 | +2.907% |
| 2025-12-30 | 25.03 | 25.03 | 25.00 | 25.00 | +0.007% | 773 | +2.562% |
| 2025-12-29 | 25.06 | 25.06 | 24.96 | 25.00 | -0.540% | 1,524 | +2.569% |
| 2025-12-26 | 25.12 | 25.13 | 25.08 | 25.13 | -0.270% | 648 | +2.015% |
| 2025-12-24 | 25.18 | 25.21 | 25.13 | 25.20 | +0.265% | 27,070 | +1.740% |
| 2025-12-23 | 25.02 | 25.15 | 25.01 | 25.13 | +0.218% | 23,828 | +2.010% |
| 2025-12-22 | 25.25 | 25.31 | 25.08 | 25.08 | +0.129% | 11,697 | +2.232% |
| 2025-12-19 | 25.15 | 25.28 | 25.04 | 25.05 | +0.487% | 22,653 | +2.364% |
| 2025-12-18 | 24.97 | 25.00 | 24.81 | 24.93 | +1.287% | 11,186 | +2.862% |
| 2025-12-17 | 24.92 | 24.96 | 24.61 | 24.61 | -0.827% | 22,660 | +4.186% |
| 2025-12-16 | 24.88 | 24.88 | 24.71 | 24.82 | -0.840% | 18,001 | +3.324% |
| 2025-12-15 | 25.11 | 25.11 | 25.01 | 25.03 | -0.284% | 12,777 | +2.456% |
| 2025-12-12 | 25.80 | 25.80 | 25.10 | 25.10 | -2.822% | 13,029 | +2.166% |
| 2025-12-11 | 25.40 | 25.85 | 25.40 | 25.83 | +1.133% | 12,402 | -0.718% |
| 2025-12-10 | 25.41 | 25.66 | 25.30 | 25.54 | +0.025% | 17,903 | +0.407% |
| 2025-12-09 | 25.38 | 25.64 | 25.38 | 25.53 | +0.951% | 4,547 | +0.432% |
| 2025-12-08 | 25.37 | 25.37 | 25.23 | 25.29 | +0.393% | 9,379 | +1.388% |
| 2025-12-05 | 25.91 | 25.91 | 25.19 | 25.19 | -1.100% | 20,176 | +1.786% |
| 2025-12-04 | 25.34 | 25.51 | 25.34 | 25.47 | +0.745% | 745 | +0.666% |
| 2025-12-03 | 24.92 | 25.31 | 24.92 | 25.28 | +2.982% | 26,315 | +1.416% |
| 2025-12-02 | 24.63 | 24.63 | 24.55 | 24.55 | +0.257% | 1,725 | +4.440% |
| 2025-12-01 | 24.50 | 24.66 | 24.49 | 24.49 | -0.447% | 370 | +4.709% |
| 2025-11-28 | 24.54 | 24.60 | 24.54 | 24.60 | +0.893% | 6,307 | +4.241% |
| 2025-11-26 | 24.22 | 24.46 | 24.22 | 24.38 | +1.130% | 9,814 | +5.172% |
| 2025-11-25 | 23.85 | 24.12 | 23.56 | 24.11 | +1.095% | 5,499 | +6.360% |
| 2025-11-24 | 23.61 | 23.85 | 23.61 | 23.85 | +2.468% | 3,819 | +7.524% |
| 2025-11-21 | 23.16 | 23.46 | 22.78 | 23.27 | +0.266% | 38,710 | +10.178% |
| 2025-11-20 | 24.58 | 24.64 | 23.21 | 23.21 | -4.528% | 11,598 | +10.471% |
| 2025-11-19 | 24.47 | 24.47 | 24.31 | 24.31 | +0.456% | 962 | +5.468% |
| 2025-11-18 | 24.12 | 24.37 | 23.87 | 24.20 | -0.169% | 1,915 | +5.950% |
| 2025-11-17 | 24.63 | 24.66 | 24.16 | 24.24 | -0.958% | 11,169 | +5.771% |
| 2025-11-14 | 24.36 | 24.64 | 24.36 | 24.48 | -0.305% | 2,181 | +4.758% |
| 2025-11-13 | 25.04 | 25.04 | 24.50 | 24.55 | -2.421% | 82,152 | +4.439% |
| 2025-11-12 | 25.63 | 25.63 | 25.16 | 25.16 | -0.809% | 2,074 | +1.911% |
| 2025-11-11 | 25.16 | 25.39 | 25.16 | 25.36 | +0.605% | 9,661 | +1.087% |
| 2025-11-10 | 25.13 | 25.25 | 25.08 | 25.21 | +1.469% | 3,479 | +1.698% |
| 2025-11-07 | 24.38 | 24.85 | 24.38 | 24.85 | +1.447% | 850 | +3.192% |
| 2025-11-06 | 24.84 | 24.85 | 24.47 | 24.49 | -1.151% | 883 | +4.686% |
| 2025-11-05 | 24.66 | 24.87 | 24.66 | 24.78 | +0.763% | 4,857 | +3.481% |
| 2025-11-04 | 24.88 | 24.95 | 24.59 | 24.59 | -2.833% | 11,386 | +4.270% |
| 2025-11-03 | 25.15 | 25.39 | 25.15 | 25.31 | +0.876% | 1,209 | +1.316% |
| 2025-10-31 | 25.03 | 25.09 | 24.85 | 25.09 | +0.967% | 19,006 | +2.204% |
| 2025-10-30 | 24.73 | 25.09 | 24.73 | 24.85 | -1.557% | 3,118 | +3.192% |
| 2025-10-29 | 25.24 | 25.50 | 25.23 | 25.24 | -0.080% | 6,402 | +1.586% |
| 2025-10-28 | 25.11 | 25.42 | 25.11 | 25.26 | +1.222% | 1,661 | +1.504% |
| 2025-10-27 | 25.01 | 25.01 | 24.92 | 24.96 | +0.693% | 1,835 | +2.745% |
| 2025-10-24 | 24.93 | 24.96 | 24.78 | 24.78 | +1.318% | 5,723 | +3.457% |
| 2025-10-23 | 24.14 | 24.49 | 24.14 | 24.46 | +3.104% | 3,616 | +4.820% |
| 2025-10-22 | 24.16 | 24.16 | 23.52 | 23.72 | -1.753% | 10,409 | +8.074% |
| 2025-10-21 | 24.33 | 24.33 | 24.15 | 24.15 | -1.087% | 14,206 | +6.180% |
| 2025-10-20 | 24.37 | 24.42 | 24.36 | 24.41 | +1.648% | 2,147 | +5.026% |
| 2025-10-17 | 24.47 | 24.47 | 24.02 | 24.02 | -1.925% | 628 | +6.756% |
| 2025-10-16 | 25.12 | 25.13 | 24.49 | 24.49 | -2.219% | 13,917 | +4.701% |
| 2025-10-15 | 25.55 | 25.56 | 24.94 | 25.04 | -1.104% | 28,835 | +2.378% |
| 2025-10-14 | 25.02 | 25.55 | 25.02 | 25.32 | +0.449% | 7,658 | +1.247% |
| 2025-10-13 | 25.03 | 25.24 | 24.91 | 25.21 | +5.000% | 20,431 | +1.702% |
| 2025-10-10 | 25.10 | 25.10 | 24.01 | 24.01 | -3.611% | 4,223 | +6.787% |
| 2025-10-09 | 25.15 | 25.15 | 24.71 | 24.91 | -0.729% | 363,466 | +2.931% |
| 2025-10-08 | 25.08 | 25.09 | 24.96 | 25.09 | +0.552% | 377,770 | +2.180% |
| 2025-10-07 | 25.09 | 25.10 | 24.96 | 24.96 | +0.120% | 45,802 | +2.745% |
| 2025-10-06 | 25.01 | 25.07 | 24.93 | 24.93 | -0.394% | 7,276 | +2.867% |
| 2025-10-03 | 25.21 | 25.25 | 25.02 | 25.02 | -0.100% | 1,403 | +2.462% |
| 2025-10-02 | 25.01 | 25.07 | 24.93 | 25.05 | -0.275% | 14,435 | +2.359% |
| 2025-10-01 | 24.91 | 25.16 | 24.91 | 25.12 | +0.834% | 15,062 | +2.077% |
| 2025-09-30 | 24.86 | 24.91 | 24.80 | 24.91 | -1.135% | 8,495 | +2.928% |
| 2025-09-29 | 25.13 | 25.28 | 25.07 | 25.20 | -0.120% | 9,012 | +1.760% |
| 2025-09-26 | 25.28 | 25.28 | 25.20 | 25.23 | -0.365% | 16,794 | +1.638% |
| 2025-09-25 | 25.02 | 25.35 | 25.02 | 25.32 | -0.003% | 10,168 | +1.267% |
| 2025-09-24 | 25.50 | 25.54 | 25.30 | 25.32 | -0.157% | 13,219 | +1.264% |
| 2025-09-23 | 25.65 | 25.86 | 25.32 | 25.36 | -0.363% | 23,500 | +1.105% |
| 2025-09-22 | 25.17 | 25.46 | 25.12 | 25.45 | +0.590% | 18,148 | +0.737% |
| 2025-09-19 | 25.25 | 25.33 | 25.25 | 25.30 | +0.282% | 8,926 | +1.332% |
| 2025-09-18 | 25.57 | 25.57 | 25.20 | 25.23 | +0.867% | 39,637 | +1.617% |
| 2025-09-17 | 25.01 | 25.12 | 24.92 | 25.02 | 0.000% | 27,998 | +2.498% |