Dark

CFA
VictoryShares US 500 Volatility Wtd ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 3:59:53 PM EDT

99.56USD+0.681%(+0.67)2,114

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-98.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	99.2600	99.544900	98.850000	99.5449	+0.666%	2,114	0.000%
2026-07-01	98.8000	99.260000	98.800000	98.8863	+0.088%	1,150	+0.666%
2026-06-30	98.5900	98.940000	98.470000	98.7995	+0.101%	3,532	+0.754%
2026-06-29	98.5700	98.700100	98.530000	98.7001	+0.172%	1,981	+0.856%
2026-06-26	98.0700	98.640000	98.070000	98.5302	+0.319%	1,933	+1.030%
2026-06-25	98.1700	98.340500	98.170000	98.2169	+0.513%	4,799	+1.352%
2026-06-24	97.2500	98.070000	97.250000	97.7161	+0.464%	5,683	+1.872%
2026-06-23	97.0500	97.470000	96.580000	97.2649	-0.202%	5,034	+2.344%
2026-06-22	97.6000	97.690000	97.420000	97.4614	+0.087%	5,556	+2.138%
2026-06-18	97.6000	97.650000	97.180000	97.3762	+0.464%	11,020	+2.227%
2026-06-17	98.2500	98.569900	96.920000	96.9261	-1.377%	4,019	+2.702%
2026-06-16	98.4000	98.915000	98.279300	98.2793	+0.051%	4,287	+1.288%
2026-06-15	98.3900	98.631930	98.229500	98.2295	+0.393%	4,643	+1.339%
2026-06-12	97.4600	97.900000	97.460000	97.8450	+0.686%	3,108	+1.737%
2026-06-11	96.4600	97.400000	96.220000	97.1785	+1.317%	4,271	+2.435%
2026-06-10	96.8200	97.167500	95.915500	95.9155	-0.929%	3,030	+3.784%
2026-06-09	96.6300	97.155000	96.400000	96.8153	+0.629%	3,155	+2.819%
2026-06-08	96.6400	96.870000	96.170000	96.2100	-0.382%	3,416	+3.466%
2026-06-05	97.1900	97.290000	96.578900	96.5789	-0.898%	1,666	+3.071%
2026-06-04	97.3500	97.460100	97.330000	97.4540	+0.792%	3,585	+2.146%
2026-06-03	96.8500	96.900000	96.665000	96.6887	-0.302%	5,286	+2.954%
2026-06-02	96.2700	96.981300	96.270000	96.9813	+0.488%	6,951	+2.643%
2026-06-01	96.2899	96.710000	96.090000	96.5101	+0.008%	5,934	+3.145%
2026-05-29	96.3700	96.725000	96.370000	96.5024	+0.165%	6,879	+3.153%
2026-05-28	96.0100	96.590000	96.000000	96.3432	+0.081%	8,204	+3.323%
2026-05-27	96.6500	96.759300	96.265400	96.2654	-0.268%	7,975	+3.407%
2026-05-26	96.6800	96.680000	96.292000	96.5243	+0.330%	4,974	+3.129%
2026-05-22	95.6800	96.280000	95.680000	96.2065	+0.829%	13,541	+3.470%
2026-05-21	94.6500	95.500000	94.190000	95.4152	+0.259%	5,860	+4.328%
2026-05-20	94.3400	95.170000	93.980000	95.1683	+0.925%	21,441	+4.599%
2026-05-19	94.5900	94.761200	94.296000	94.2960	-0.477%	72,831	+5.566%
2026-05-18	94.2200	94.798000	94.220000	94.7476	+0.601%	3,069	+5.063%
2026-05-15	94.6900	94.690000	94.181500	94.1815	-0.991%	6,883	+5.695%
2026-05-14	94.8400	95.240000	94.840000	95.1241	+0.461%	4,130	+4.647%
2026-05-13	94.8100	94.810100	94.440000	94.6877	-0.395%	4,805	+5.130%
2026-05-12	94.9100	95.120000	94.380000	95.0636	+0.021%	4,780	+4.714%
2026-05-11	95.1100	95.400000	95.020000	95.0436	-0.110%	4,696	+4.736%
2026-05-08	95.4800	95.480000	95.050000	95.1479	-0.118%	6,166	+4.621%
2026-05-07	96.0300	96.030000	95.260200	95.2602	-0.905%	1,462	+4.498%
2026-05-06	96.0200	96.345000	95.890000	96.1297	+0.529%	3,378	+3.553%
2026-05-05	94.9800	95.830000	94.980000	95.6234	+0.651%	3,892	+4.101%
2026-05-04	95.4000	95.835000	95.005100	95.0051	-0.754%	4,029	+4.778%
2026-05-01	96.3400	96.340000	95.727200	95.7272	-0.233%	2,220	+3.988%
2026-04-30	94.5000	95.950900	94.500000	95.9509	+1.607%	10,862	+3.746%
2026-04-29	94.8600	94.860000	94.170000	94.4333	-0.403%	8,733	+5.413%
2026-04-28	95.2100	95.210000	94.610000	94.8150	-0.336%	3,998	+4.989%
2026-04-27	95.0800	95.400000	95.080000	95.1347	-0.205%	4,746	+4.636%
2026-04-24	95.3250	95.390000	95.140000	95.3300	-0.369%	1,815	+4.421%
2026-04-23	95.4000	95.820000	95.009499	95.6832	+0.194%	6,874	+4.036%
2026-04-22	96.3100	96.310000	95.290000	95.4976	-0.107%	4,321	+4.238%
2026-04-21	96.2200	96.360000	95.460000	95.5997	-0.534%	22,340	+4.127%
2026-04-20	96.0700	96.275000	96.010000	96.1128	+0.177%	10,642	+3.571%
2026-04-17	95.3500	96.040000	95.350000	95.9429	+1.262%	2,815	+3.754%
2026-04-16	94.9500	94.950000	94.680000	94.7470	+0.128%	2,499	+5.064%
2026-04-15	94.8400	94.905000	94.410000	94.6263	-0.129%	5,313	+5.198%
2026-04-14	94.4792	94.880000	94.410000	94.7485	+0.433%	7,326	+5.062%
2026-04-13	93.2500	94.340000	93.250000	94.3400	+0.870%	3,079	+5.517%
2026-04-10	94.3100	94.310000	93.450000	93.5259	-0.830%	11,371	+6.436%
2026-04-09	93.7900	94.530000	93.790000	94.3087	+0.038%	3,790	+5.552%
2026-04-08	94.2200	94.272800	93.980000	94.2728	+2.322%	6,338	+5.592%
2026-04-07	92.1300	92.460000	91.930000	92.1332	-0.253%	5,257	+8.045%
2026-04-06	92.0800	92.367200	92.010100	92.3672	+0.350%	2,172	+7.771%
2026-04-02	91.0700	92.630000	91.070000	92.0447	+0.221%	10,061	+8.148%
2026-04-01	91.9100	92.261787	91.640000	91.8417	+0.396%	10,073	+8.387%
2026-03-31	90.5400	91.565000	90.450000	91.4791	+1.816%	12,687	+8.817%
2026-03-30	90.2300	90.330000	89.680000	89.8475	-0.099%	3,766	+10.793%
2026-03-27	90.6300	90.681700	89.820000	89.9363	-1.256%	3,278	+10.684%
2026-03-26	91.4600	91.960000	91.070000	91.0801	-0.792%	5,779	+9.294%
2026-03-25	92.3100	92.310000	91.260000	91.8069	+0.482%	19,721	+8.429%
2026-03-24	90.8100	91.785000	90.810000	91.3661	+0.173%	16,967	+8.952%
2026-03-23	91.3700	91.850100	91.208400	91.2084	+1.075%	9,787	+9.140%
2026-03-20	91.4100	91.410000	90.130000	90.2387	-1.288%	6,060	+10.313%
2026-03-19	91.1800	91.567600	90.950000	91.4165	-0.079%	8,716	+8.892%
2026-03-18	92.3400	92.490000	91.489000	91.4890	-1.323%	8,904	+8.805%
2026-03-17	92.7600	93.235000	92.715200	92.7152	+0.408%	10,658	+7.366%
2026-03-16	92.2400	92.710000	92.190000	92.3383	+0.790%	5,763	+7.805%
2026-03-13	92.1900	92.190000	91.614100	91.6141	+0.018%	4,282	+8.657%
2026-03-12	92.3800	92.431300	91.597700	91.5977	-1.338%	17,785	+8.676%
2026-03-11	93.0600	93.110000	92.550000	92.8400	-0.353%	10,228	+7.222%
2026-03-10	93.7500	94.010000	93.040000	93.1692	-0.949%	6,058	+6.843%
2026-03-09	92.7900	94.200000	92.170000	94.0621	+0.302%	4,717	+5.829%
2026-03-06	93.4000	93.930100	93.160000	93.7787	-1.200%	9,202	+6.149%
2026-03-05	95.4500	95.450000	94.490000	94.9173	-1.128%	6,849	+4.875%
2026-03-04	95.5100	96.050000	95.455000	96.0000	+0.333%	6,088	+3.693%
2026-03-03	95.1500	96.125000	94.475000	95.6816	-1.262%	6,090	+4.038%
2026-03-02	96.0600	96.910000	96.060000	96.9045	+0.148%	3,237	+2.725%
2026-02-27	96.0200	96.760900	96.020000	96.7609	+0.032%	7,605	+2.877%
2026-02-26	96.4800	96.830000	96.130000	96.7300	+0.558%	14,923	+2.910%
2026-02-25	96.0718	96.260000	96.050000	96.1935	+0.155%	5,422	+3.484%
2026-02-24	95.3600	96.069900	95.360000	96.0450	+0.887%	4,204	+3.644%
2026-02-23	96.1800	96.180000	95.115000	95.2006	-1.114%	7,028	+4.563%
2026-02-20	95.7250	96.290000	95.635000	96.2735	+0.444%	7,766	+3.398%
2026-02-19	95.7100	96.035000	95.590000	95.8484	-0.139%	4,893	+3.857%
2026-02-18	95.4900	96.210000	95.490000	95.9822	+0.535%	39,067	+3.712%
2026-02-17	95.7900	95.790000	94.989300	95.4717	-0.143%	6,202	+4.266%
2026-02-13	94.6100	96.070000	94.610000	95.6087	+0.890%	10,656	+4.117%
2026-02-12	96.4900	96.590000	94.760100	94.7652	-1.300%	15,773	+5.044%
2026-02-11	96.1300	96.260000	95.680000	96.0135	+0.118%	4,276	+3.678%
2026-02-10	95.7100	96.228858	95.710000	95.9003	+0.119%	5,202	+3.800%
2026-02-09	95.5500	95.955000	95.330000	95.7866	-0.114%	6,440	+3.924%
2026-02-06	94.7900	95.950000	94.790000	95.8959	+1.897%	9,300	+3.805%
2026-02-05	94.2900	94.595000	93.960000	94.1109	-0.518%	5,255	+5.774%
2026-02-04	94.4800	94.830000	94.290000	94.6007	+0.599%	7,844	+5.226%
2026-02-03	94.1600	94.550000	93.750000	94.0374	-0.171%	5,190	+5.857%
2026-02-02	93.5100	94.255000	93.510000	94.1988	+0.540%	6,713	+5.675%
2026-01-30	93.5200	93.692900	93.050000	93.6929	-0.275%	5,830	+6.246%
2026-01-29	94.6800	94.680000	93.450000	93.9512	+0.006%	16,696	+5.954%
2026-01-28	93.9700	94.195000	93.730000	93.9460	-0.121%	8,109	+5.960%
2026-01-27	94.1000	94.179900	93.929200	94.0600	-0.025%	6,260	+5.831%
2026-01-26	93.9600	94.290000	93.960000	94.0834	+0.409%	4,396	+5.805%
2026-01-23	94.0100	94.060000	93.485000	93.7000	-0.536%	24,338	+6.238%
2026-01-22	94.4300	94.570000	94.147000	94.2050	+0.138%	5,813	+5.668%
2026-01-21	93.2300	94.330000	93.230000	94.0756	+1.385%	10,825	+5.814%
2026-01-20	93.1300	93.515000	92.630000	92.7900	-1.434%	4,982	+7.280%
2026-01-16	94.2100	94.330100	94.050000	94.1402	-0.154%	6,066	+5.741%
2026-01-15	94.0900	94.549900	94.090000	94.2857	+0.539%	11,702	+5.578%
2026-01-14	93.6000	93.780200	93.430000	93.7802	+0.318%	7,227	+6.147%
2026-01-13	93.8100	93.830000	93.320000	93.4826	-0.061%	6,919	+6.485%
2026-01-12	93.1600	93.640000	93.160000	93.5400	+0.016%	21,693	+6.420%
2026-01-09	93.3400	93.610000	93.260000	93.5249	+0.635%	5,058	+6.437%
2026-01-08	92.6900	93.160000	92.690000	92.9350	+0.601%	5,329	+7.112%
2026-01-07	93.3100	93.310000	92.310000	92.3800	-1.000%	7,396	+7.756%
2026-01-06	92.4900	93.410400	92.450000	93.3134	+1.051%	9,445	+6.678%
2026-01-05	91.5400	92.475000	91.540000	92.3431	+1.021%	5,396	+7.799%
2026-01-02	91.2100	91.640000	90.710000	91.4096	+0.440%	6,117	+8.900%
2025-12-31	91.5400	91.540000	90.950000	91.0095	-0.792%	9,476	+9.379%
2025-12-30	91.8400	91.840000	91.736200	91.7362	-0.215%	2,201	+8.512%
2025-12-29	91.9100	92.190000	91.847982	91.9336	-0.203%	2,469	+8.279%
2025-12-26	92.1500	92.150000	91.850000	92.1203	-0.015%	8,981	+8.060%
2025-12-24	91.7000	92.180000	91.700000	92.1344	+0.394%	1,677	+8.043%
2025-12-23	91.7700	91.930000	91.700000	91.7728	-0.131%	6,391	+8.469%
2025-12-22	91.3800	91.960000	91.380000	91.8931	+0.766%	7,103	+8.327%
2025-12-19	90.6400	91.430000	90.640000	91.1941	+0.296%	6,998	+9.157%
2025-12-18	91.2300	91.580000	90.924700	90.9247	+0.189%	5,625	+9.481%
2025-12-17	91.0000	91.420000	90.726500	90.7534	-0.245%	8,127	+9.687%
2025-12-16	91.5000	91.660000	90.650000	90.9767	-0.639%	7,625	+9.418%
2025-12-15	91.9200	91.920000	91.300000	91.5617	+0.096%	13,066	+8.719%
2025-12-12	92.2200	92.220000	91.420000	91.4741	-0.533%	7,121	+8.823%
2025-12-11	91.0600	92.100000	91.060000	91.9646	+0.640%	6,797	+8.243%
2025-12-10	90.3700	91.492848	90.370000	91.3795	+1.084%	8,230	+8.936%
2025-12-09	90.4000	90.857200	90.400000	90.4000	-0.155%	5,990	+10.116%
2025-12-08	91.1100	91.110000	90.540000	90.5400	-0.697%	5,137	+9.946%
2025-12-05	91.0309	91.416500	91.030900	91.1754	+0.152%	5,480	+9.180%
2025-12-04	90.8900	91.289900	90.890000	91.0372	+0.052%	7,722	+9.345%
2025-12-03	90.6700	91.100000	90.670000	90.9902	+0.553%	6,151	+9.402%
2025-12-02	90.6050	90.620000	90.420000	90.4897	-0.169%	3,034	+10.007%
2025-12-01	90.6300	91.290000	90.630000	90.6431	-0.816%	2,948	+9.821%
2025-11-28	91.1000	91.480000	91.040000	91.3886	+0.451%	3,151	+8.925%
2025-11-26	91.0501	91.180000	90.978000	90.9780	+0.629%	4,456	+9.416%
2025-11-25	89.3900	90.475000	89.390000	90.4095	+1.424%	2,497	+10.104%
2025-11-24	88.6500	89.320000	88.650000	89.1398	+0.412%	2,856	+11.673%
2025-11-21	87.6000	89.255000	87.480000	88.7742	+1.654%	9,284	+12.133%
2025-11-20	89.1000	89.100100	87.200000	87.3294	-1.033%	4,321	+13.988%
2025-11-19	88.3900	88.580000	88.040000	88.2409	-0.353%	13,035	+12.810%
2025-11-18	88.2200	88.900000	88.130000	88.5531	+0.035%	4,399	+12.413%
2025-11-17	89.4762	89.545000	88.390000	88.5225	-1.200%	4,516	+12.452%
2025-11-14	89.2700	89.960000	89.240000	89.5981	-0.248%	4,942	+11.102%
2025-11-13	90.6770	90.780000	89.780000	89.8212	-1.176%	7,548	+10.826%
2025-11-12	90.9900	91.160000	90.890200	90.8902	+0.292%	7,925	+9.522%
2025-11-11	90.1600	90.728300	90.160000	90.6253	+0.460%	4,199	+9.842%
2025-11-10	90.0800	90.230000	89.535000	90.2105	+0.549%	10,054	+10.347%
2025-11-07	88.7600	89.717800	88.760000	89.7178	+0.775%	7,348	+10.953%
2025-11-06	89.5100	89.545843	89.027400	89.0274	-0.656%	3,650	+11.814%
2025-11-05	88.9300	89.830000	88.930000	89.6157	+0.432%	7,169	+11.080%
2025-11-04	88.9300	89.400000	88.890000	89.2300	-0.346%	11,775	+11.560%
2025-11-03	89.2100	89.560000	89.000000	89.5400	-0.373%	5,302	+11.174%
2025-10-31	89.4100	89.875100	89.410000	89.8751	+0.352%	7,889	+10.759%
2025-10-30	89.3300	90.420000	89.330000	89.5596	-0.208%	8,580	+11.149%
2025-10-29	90.3400	90.470000	89.590000	89.7466	-1.044%	6,508	+10.918%
2025-10-28	90.7100	91.143800	90.693000	90.6930	-0.755%	4,639	+9.760%
2025-10-27	91.3700	91.382900	91.140000	91.3829	+0.393%	5,138	+8.932%
2025-10-24	91.3600	91.410000	91.020000	91.0251	+0.258%	2,415	+9.360%
2025-10-23	90.7500	90.950000	90.440000	90.7913	+0.437%	10,036	+9.641%
2025-10-22	90.8900	90.950000	90.396200	90.3962	-0.650%	3,930	+10.121%
2025-10-21	90.4500	91.028700	90.450000	90.9872	+0.425%	4,002	+9.405%
2025-10-20	90.2800	90.630000	90.280000	90.6019	+0.965%	5,283	+9.871%
2025-10-17	89.4200	89.760000	89.250000	89.7358	+0.590%	3,809	+10.931%
2025-10-16	90.3200	90.320000	89.209400	89.2094	-1.138%	2,743	+11.586%
2025-10-15	90.7000	90.740000	90.190000	90.2362	-0.032%	4,964	+10.316%
2025-10-14	88.8100	90.515000	88.810000	90.2655	+0.900%	4,046	+10.280%
2025-10-13	89.2900	89.640000	89.290000	89.4600	+0.847%	2,776	+11.273%
2025-10-10	90.5900	90.590000	88.708400	88.7084	-1.844%	3,989	+12.216%
2025-10-09	91.2800	91.280000	90.290000	90.3750	-0.953%	3,327	+10.147%
2025-10-08	90.8659	91.333500	90.865900	91.2450	+0.260%	4,076	+9.096%
2025-10-07	91.5500	91.550000	90.890000	91.0087	-0.412%	4,582	+9.380%
2025-10-06	91.5500	91.620000	91.279100	91.3850	+0.021%	8,102	+8.929%
2025-10-03	91.7456	91.745600	91.365600	91.3656	+0.395%	2,997	+8.952%
2025-10-02	90.8300	91.110000	90.655800	91.0065	+0.143%	6,966	+9.382%
2025-10-01	90.8600	90.985000	90.635000	90.8765	-0.114%	6,667	+9.539%
2025-09-30	90.5600	90.980400	90.390000	90.9804	+0.330%	5,514	+9.414%
2025-09-29	90.7500	90.760000	90.500000	90.6809	+0.188%	4,369	+9.775%
2025-09-26	89.8500	90.510300	89.850000	90.5103	+1.013%	5,861	+9.982%
2025-09-25	89.7700	89.850000	89.400000	89.6028	-0.664%	7,283	+11.096%
2025-09-24	90.4000	90.632700	90.202000	90.2020	-0.324%	3,090	+10.358%
2025-09-23	90.3600	90.790000	90.330000	90.4948	+0.069%	8,001	+10.001%
2025-09-22	90.1200	90.494100	90.100000	90.4324	-0.027%	9,077	+10.077%
2025-09-19	90.4700	90.470000	90.140000	90.4569	-0.188%	8,411	+10.047%
2025-09-18	90.4500	90.797191	90.342500	90.6273	+0.566%	23,158	+9.840%
2025-09-17	90.1900	90.950000	90.116800	90.1168	+0.086%	5,529	+10.462%
2025-09-16	90.2700	90.325000	89.835000	90.0398	-0.222%	6,779	+10.557%
2025-09-15	90.6200	90.791500	90.240000	90.2404	-0.370%	5,545	+10.311%
2025-09-12	91.0055	91.005500	90.575600	90.5756	-0.705%	3,767	+9.903%
2025-09-11	90.1400	91.218700	90.140000	91.2187	+1.402%	4,679	+9.128%
2025-09-10	90.1600	90.290000	89.650000	89.9575	-0.172%	6,893	+10.658%
2025-09-09	90.1100	90.190000	89.885000	90.1126	-0.227%	5,619	+10.467%
2025-09-08	90.3500	90.350000	89.750700	90.3178	-0.019%	6,720	+10.216%
2025-09-05	90.6500	90.780000	89.993000	90.3350	-0.160%	6,285	+10.195%
2025-09-04	90.0000	90.480000	89.770000	90.4800	+0.889%	6,239	+10.019%
2025-09-03	89.6101	89.682900	89.380000	89.6829	-0.257%	3,784	+10.997%
2025-09-02	89.5600	89.914300	89.444800	89.9143	-0.460%	4,754	+10.711%
2025-08-29	90.6400	90.640000	90.187900	90.3300	-0.144%	4,579	+10.201%
2025-08-28	90.5500	90.550000	90.205000	90.4600	-0.216%	4,023	+10.043%
2025-08-27	90.3500	90.750000	90.350000	90.6557	+0.311%	5,769	+9.805%
2025-08-26	90.0700	90.374200	90.070000	90.3742	+0.150%	2,521	+10.147%
2025-08-25	90.5300	90.530000	90.230000	90.2385	-0.741%	3,900	+10.313%
2025-08-22	90.1800	91.175000	90.180000	90.9120	+1.612%	5,437	+9.496%
2025-08-21	89.3800	89.670000	89.380000	89.4701	-0.373%	10,277	+11.261%
2025-08-20	89.6900	89.850000	89.545000	89.8047	+0.148%	14,633	+10.846%
2025-08-19	89.2900	90.070000	89.290000	89.6722	+0.382%	15,212	+11.010%
2025-08-18	89.2500	89.449100	89.250000	89.3313	+0.009%	33,088	+11.433%
2025-08-15	89.7100	89.710000	89.312100	89.3231	-0.412%	5,171	+11.444%
2025-08-14	89.6300	89.692700	89.370000	89.6927	-0.496%	2,491	+10.984%
2025-08-13	89.4866	90.140000	89.401800	90.1400	+1.122%	2,236	+10.434%
2025-08-12	88.5100	89.140200	88.510000	89.1402	+1.100%	7,248	+11.672%
2025-08-11	88.6600	88.660000	88.115000	88.1700	-0.336%	1,918	+12.901%
2025-08-08	88.7000	88.700000	88.412900	88.4675	+0.122%	3,277	+12.521%
2025-08-07	88.8700	88.870000	87.990000	88.3600	+0.102%	6,730	+12.658%
2025-08-06	88.4000	88.460700	88.070000	88.2700	-0.144%	16,559	+12.773%
2025-08-05	88.7850	88.785000	88.130000	88.3977	-0.276%	12,826	+12.610%
2025-08-04	87.8400	88.642500	87.840000	88.6425	+1.234%	10,770	+12.299%
2025-08-01	87.7400	87.740000	86.990000	87.5616	-0.893%	10,691	+13.686%
2025-07-31	88.6900	89.210100	88.310000	88.3505	-0.766%	6,038	+12.670%
2025-07-30	89.5100	89.657700	88.720000	89.0324	-0.578%	10,348	+11.807%
2025-07-29	89.8500	89.870000	89.420000	89.5500	-0.061%	4,637	+11.161%
2025-07-28	89.8300	89.960000	89.561100	89.6050	-0.578%	6,581	+11.093%
2025-07-25	89.8210	90.125900	89.580000	90.1259	+0.581%	8,068	+10.451%
2025-07-24	89.9300	90.020000	89.605000	89.6055	-0.183%	18,901	+11.092%
2025-07-23	89.7300	89.790000	89.457200	89.7700	+0.557%	33,463	+10.889%
2025-07-22	88.4000	89.272900	88.400000	89.2729	+1.046%	51,892	+11.506%
2025-07-21	88.6600	88.995000	88.330000	88.3487	-0.356%	16,280	+12.673%
2025-07-18	89.0400	89.040000	88.440500	88.6640	-0.038%	9,634	+12.272%
2025-07-17	87.9400	88.740300	87.940000	88.6979	+0.918%	7,348	+12.229%
2025-07-16	87.9200	87.990000	87.000000	87.8914	+0.436%	7,395	+13.259%
2025-07-15	88.8000	88.800000	87.510000	87.5100	-1.428%	4,240	+13.753%
2025-07-14	88.4900	88.830000	88.450000	88.7775	+0.291%	13,699	+12.129%
2025-07-11	88.8200	88.820000	88.390000	88.5200	-0.651%	5,026	+12.455%
2025-07-10	88.7600	89.355000	88.760000	89.1000	+0.158%	1,575	+11.723%
2025-07-09	88.8700	88.959700	88.500000	88.9597	+0.214%	4,099	+11.899%
2025-07-08	88.6800	88.940000	88.680000	88.7700	+0.034%	7,566	+12.138%
2025-07-07	89.0000	89.130000	88.500000	88.7400	-0.607%	3,479	+12.176%
2025-07-03	89.1393	89.282200	89.139300	89.2822	+0.573%	986	+11.495%
2025-07-02	88.7400	88.773100	88.381200	88.7731	+0.079%	2,171	+12.134%
2025-07-01	88.1300	89.040000	88.130000	88.7031	+0.845%	5,134	+12.223%
2025-06-30	87.4200	87.960000	87.420000	87.9600	+0.710%	5,894	+13.171%
2025-06-27	87.1700	87.650000	87.150000	87.3400	+0.297%	29,153	+13.974%
2025-06-26	86.6500	87.081500	86.650000	87.0815	+0.789%	3,003	+14.312%
2025-06-25	86.6703	86.670300	86.400000	86.4000	-0.766%	1,124	+15.214%
2025-06-24	86.8700	87.210000	86.869800	87.0672	+0.889%	5,565	+14.331%
2025-06-23	85.9600	86.300000	85.355000	86.3000	+0.838%	4,699	+15.348%
2025-06-20	86.0300	86.030000	85.430000	85.5830	+0.250%	1,870	+16.314%
2025-06-18	85.6400	85.852423	85.370000	85.3700	-0.269%	5,591	+16.604%
2025-06-17	85.7400	86.005000	85.470000	85.6000	-0.604%	2,461	+16.291%
2025-06-16	86.0000	86.290500	86.000000	86.1200	+0.514%	5,211	+15.589%
2025-06-13	85.9620	86.300000	85.580000	85.6800	-0.982%	1,769	+16.182%
2025-06-12	86.0100	86.565000	86.010000	86.5300	+0.185%	2,758	+15.041%
2025-06-11	86.7300	86.730000	86.158800	86.3700	-0.323%	6,666	+15.254%
2025-06-10	86.5200	86.650000	86.391900	86.6500	+0.278%	9,539	+14.882%
2025-06-09	86.3400	86.670000	86.184500	86.4100	-0.196%	5,313	+15.201%
2025-06-06	86.4300	86.690000	86.350000	86.5800	+0.686%	4,440	+14.974%
2025-06-05	86.0300	86.251700	85.740000	85.9900	-0.163%	4,312	+15.763%
2025-06-04	86.5100	86.510000	86.130000	86.1300	-0.225%	10,480	+15.575%
2025-06-03	85.6100	86.352400	85.525600	86.3245	+0.788%	14,093	+15.315%
2025-06-02	85.3700	85.670000	84.730000	85.6500	+0.047%	9,918	+16.223%
2025-05-30	85.3600	85.764200	85.220000	85.6100	+0.094%	7,752	+16.277%
2025-05-29	85.7000	85.700000	85.037100	85.5300	+0.281%	6,172	+16.386%
2025-05-28	86.0600	86.060000	85.290000	85.2900	-1.067%	7,600	+16.713%
2025-05-27	85.6000	86.210000	85.600000	86.2100	+1.843%	5,173	+15.468%
2025-05-23	83.9800	84.880000	83.980000	84.6500	-0.353%	14,080	+17.596%
2025-05-22	85.0900	85.389900	84.570000	84.9500	-0.492%	8,324	+17.181%
2025-05-21	86.3200	86.460000	85.320000	85.3700	-1.997%	7,432	+16.604%
2025-05-20	87.0500	87.200000	86.810000	87.1100	-0.263%	4,613	+14.275%
2025-05-19	86.5400	87.340000	86.540000	87.3400	+0.069%	4,312	+13.974%
2025-05-16	86.5900	87.280000	86.550000	87.2800	+0.960%	7,680	+14.052%
2025-05-15	85.5277	86.450000	85.527700	86.4500	+1.076%	5,137	+15.147%
2025-05-14	85.8800	85.880000	85.280000	85.5300	-0.604%	4,398	+16.386%
2025-05-13	86.0062	86.330400	85.978700	86.0500	+0.058%	7,816	+15.683%
2025-05-12	86.0700	86.070000	85.340000	86.0000	+2.466%	3,841	+15.750%
2025-05-09	84.2800	84.280000	83.701900	83.9300	+0.036%	5,679	+18.605%
2025-05-08	83.7500	84.775000	83.750000	83.9000	+0.672%	3,550	+18.647%
2025-05-07	83.1700	83.520000	83.097500	83.3400	+0.676%	3,256	+19.444%
2025-05-06	82.6600	83.210000	82.660000	82.7800	-0.803%	5,661	+20.252%
2025-05-05	83.1100	83.799900	83.110000	83.4500	-0.072%	7,569	+19.287%
2025-05-02	83.2600	83.630000	83.198100	83.5100	+1.606%	20,173	+19.201%
2025-05-01	82.4300	82.910100	82.190000	82.1900	-0.122%	9,690	+21.116%
2025-04-30	81.5200	82.400000	81.166100	82.2900	+0.073%	2,687	+20.968%
2025-04-29	81.5200	82.400000	81.520000	82.2300	+0.723%	25,541	+21.057%
2025-04-28	81.4800	81.950000	81.201000	81.6400	+0.172%	7,268	+21.932%
2025-04-25	81.4798	81.500000	81.175000	81.5000	-0.330%	9,302	+22.141%
2025-04-24	81.2472	81.780000	81.220000	81.7700	+1.464%	15,053	+21.738%
2025-04-23	81.4200	81.855000	80.363500	80.5900	+1.028%	7,504	+23.520%
2025-04-22	78.8200	79.871100	78.820000	79.7700	+2.269%	5,571	+24.790%
2025-04-21	79.0400	79.040000	77.190000	78.0000	-1.973%	11,013	+27.622%
2025-04-17	79.4650	80.170000	79.465000	79.5700	+0.576%	6,202	+25.104%
2025-04-16	79.9700	80.071100	78.600000	79.1141	-1.452%	9,076	+25.824%
2025-04-15	80.5300	80.588200	80.110000	80.2800	-0.249%	2,504	+23.997%
2025-04-14	80.4500	80.720200	80.030000	80.4800	+1.341%	5,137	+23.689%
2025-04-11	78.2400	79.638300	77.560000	79.4147	+1.359%	10,095	+25.348%
2025-04-10	79.0500	79.069400	76.828900	78.3500	-2.936%	6,981	+27.052%
2025-04-09	74.5500	80.840000	74.408500	80.7200	+7.541%	13,275	+23.321%
2025-04-08	78.7800	78.780000	74.400000	75.0600	-1.660%	11,731	+32.620%
2025-04-07	75.1200	77.825000	73.980000	76.3272	-0.887%	14,102	+30.419%
2025-04-04	79.8100	79.905000	76.950000	77.0100	-5.872%	28,111	+29.262%
2025-04-03	82.7300	82.871400	81.813800	81.8138	-3.974%	6,608	+21.673%
2025-04-02	84.0200	85.416800	84.020000	85.2000	+0.740%	10,230	+16.837%
2025-04-01	84.4900	84.574400	84.060000	84.5744	+0.160%	2,757	+17.701%
2025-03-31	83.3400	84.490700	83.340000	84.4397	+0.763%	6,010	+17.889%
2025-03-28	84.8600	84.860000	83.730000	83.8003	-1.401%	3,312	+18.788%
2025-03-27	85.0600	85.170000	84.812700	84.9909	-0.210%	4,753	+17.124%
2025-03-26	85.4800	85.662200	85.022500	85.1700	-0.106%	6,505	+16.878%
2025-03-25	85.3300	85.470000	85.063100	85.2600	-0.105%	12,364	+16.755%
2025-03-24	85.1400	85.440000	84.920000	85.3500	+1.535%	10,932	+16.631%
2025-03-21	83.6800	84.060000	83.680000	84.0600	-0.485%	7,112	+18.421%
2025-03-20	84.2500	84.862200	84.250000	84.4700	-0.189%	16,749	+17.846%
2025-03-19	83.9700	84.929100	83.970000	84.6300	+0.791%	5,920	+17.624%
2025-03-18	84.4000	84.400000	83.732600	83.9657	-0.719%	14,744	+18.554%
2025-03-17	83.2500	84.711200	83.250000	84.5735	+1.308%	7,944	+17.702%
2025-03-14	82.4400	83.520000	82.440000	83.4819	+2.060%	18,791	+19.241%
2025-03-13	82.5800	82.740000	81.629600	81.7970	-1.122%	55,634	+21.697%
2025-03-12	83.4900	83.490000	82.310000	82.7250	-0.319%	73,373	+20.332%
2025-03-11	83.8500	83.969900	82.594900	82.9898	-1.119%	15,377	+19.948%
2025-03-10	84.4000	85.100000	83.340000	83.9291	-1.688%	10,893	+18.606%
2025-03-07	84.4900	85.400000	84.085000	85.3700	+0.697%	6,134	+16.604%
2025-03-06	84.6650	84.880000	84.570000	84.7789	-1.178%	4,514	+17.417%
2025-03-05	85.0600	85.930000	84.739000	85.7895	+0.941%	6,608	+16.034%
2025-03-04	85.9200	86.190000	84.900000	84.9900	-1.740%	15,387	+17.125%
2025-03-03	87.8400	87.937300	86.336700	86.4951	-1.182%	8,053	+15.087%
2025-02-28	86.5700	87.530000	86.267600	87.5300	+1.578%	8,687	+13.727%
2025-02-27	87.0300	87.250000	86.170000	86.1700	-0.784%	7,974	+15.522%
2025-02-26	87.5000	87.570000	86.780000	86.8509	-0.297%	10,908	+14.616%
2025-02-25	86.9800	87.170000	86.721000	87.1100	+0.119%	5,450	+14.275%
2025-02-24	87.0600	87.426700	86.933600	87.0062	-0.009%	7,529	+14.411%
2025-02-21	88.1500	88.150000	86.820000	87.0138	-1.373%	26,092	+14.401%
2025-02-20	88.4700	88.470000	87.742800	88.2251	-0.490%	3,227	+12.831%
2025-02-19	88.2700	88.700000	88.270000	88.6593	+0.206%	15,686	+12.278%
2025-02-18	88.1200	88.480000	88.120000	88.4773	+0.431%	10,510	+12.509%
2025-02-14	88.3400	88.409900	88.081000	88.0972	-0.134%	3,733	+12.994%
2025-02-13	87.7800	88.230000	87.665000	88.2150	+0.845%	29,500	+12.844%
2025-02-12	87.0100	87.599500	87.010000	87.4754	-0.538%	9,885	+13.798%
2025-02-11	87.7200	88.000000	87.626300	87.9490	-0.171%	10,677	+13.185%
2025-02-10	87.8300	88.125374	87.830000	88.1000	+0.331%	12,575	+12.991%
2025-02-07	88.3900	88.450000	87.740000	87.8096	-0.560%	6,551	+13.364%
2025-02-06	88.5400	88.560000	87.910000	88.3044	-0.117%	8,777	+12.729%
2025-02-05	88.0900	88.407600	87.915000	88.4076	+0.532%	5,819	+12.598%
2025-02-04	88.1000	88.160000	87.900100	87.9400	+0.070%	17,382	+13.196%
2025-02-03	86.9600	88.170000	86.900000	87.8781	-0.465%	6,283	+13.276%
2025-01-31	88.9200	89.070000	88.240000	88.2888	-0.639%	23,828	+12.749%
2025-01-30	88.4000	89.091700	88.379800	88.8566	+0.893%	14,390	+12.029%
2025-01-29	88.2800	88.400000	87.904100	88.0700	-0.198%	9,442	+13.029%
2025-01-28	88.4000	88.400000	88.086900	88.2450	-0.151%	4,135	+12.805%
2025-01-27	87.8000	88.410000	87.800000	88.3784	-0.179%	9,970	+12.635%
2025-01-24	88.4600	88.740100	88.460000	88.5373	+0.031%	3,256	+12.433%
2025-01-23	88.2500	88.510000	88.050000	88.5098	+0.317%	6,285	+12.468%
2025-01-22	88.8200	88.820000	88.190000	88.2300	-0.316%	11,263	+12.824%
2025-01-21	87.7700	88.510000	87.770000	88.5100	+1.177%	29,179	+12.467%
2025-01-17	87.4900	87.746500	87.460000	87.4800	+0.446%	5,517	+13.792%
2025-01-16	86.5921	87.135000	86.592100	87.0914	+0.911%	12,871	+14.299%
2025-01-15	86.7400	86.740000	86.107300	86.3054	+1.080%	12,813	+15.340%
2025-01-14	85.1500	85.470000	85.000000	85.3831	+0.884%	11,672	+16.586%
2025-01-13	83.7600	84.635000	83.710000	84.6350	+0.689%	7,568	+17.617%
2025-01-10	84.7200	84.810000	83.900000	84.0557	-1.489%	13,095	+18.427%