Dark

CFO
VictoryShares US 500 Enhanced Volatility Wtd ETF
stock NASDAQ ETF

At Close

May 8, 2025 2:42:29 PM EDT

68.46USD+1.272%(+0.86)7,770

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-67.60)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	67.890000	68.700000	67.870000	67.9600	+0.533%	7,770	0.000%
2025-05-07	67.390000	67.709900	67.330000	67.6000	+0.580%	10,183	+0.533%
2025-05-06	67.050000	67.440000	67.050000	67.2100	-0.606%	6,342	+1.116%
2025-05-05	67.340000	67.880000	67.300000	67.6200	-0.265%	13,592	+0.503%
2025-05-02	67.590000	67.862600	67.452900	67.8000	+1.657%	9,785	+0.236%
2025-05-01	66.710000	67.140000	66.530000	66.6950	-0.022%	6,924	+1.897%
2025-04-30	66.080000	66.860000	65.490000	66.7100	-0.120%	17,817	+1.874%
2025-04-29	66.190000	66.829200	66.140000	66.7900	+0.906%	9,331	+1.752%
2025-04-28	66.390000	66.510000	65.750000	66.1900	+0.273%	14,066	+2.674%
2025-04-25	65.910000	66.100000	65.650000	66.0100	-0.372%	9,045	+2.954%
2025-04-24	65.450000	66.277135	65.450000	66.2567	+1.434%	26,910	+2.571%
2025-04-23	66.386900	66.400000	65.060000	65.3200	+0.896%	16,695	+4.042%
2025-04-22	63.980000	64.740000	63.980000	64.7400	+2.437%	10,948	+4.974%
2025-04-21	64.080000	64.080000	62.541000	63.2000	-2.167%	9,938	+7.532%
2025-04-17	64.500000	65.022500	64.358700	64.6000	+0.654%	6,634	+5.201%
2025-04-16	64.650000	65.042600	63.741900	64.1800	-1.262%	8,498	+5.890%
2025-04-15	65.401200	65.490000	64.954800	65.0000	-0.383%	9,890	+4.554%
2025-04-14	65.140000	65.405000	64.750000	65.2500	+1.383%	10,022	+4.153%
2025-04-11	63.210000	64.430000	62.940100	64.3600	+1.490%	4,343	+5.594%
2025-04-10	64.060000	64.060000	62.270000	63.4150	-2.678%	8,491	+7.167%
2025-04-09	60.480000	65.500000	60.170000	65.1600	+7.065%	8,579	+4.297%
2025-04-08	63.270000	63.679000	60.240000	60.8600	-1.601%	19,282	+11.666%
2025-04-07	60.770000	63.845000	60.030000	61.8500	-0.961%	26,351	+9.879%
2025-04-04	64.700000	64.700000	62.390000	62.4500	-5.750%	40,553	+8.823%
2025-04-03	67.070000	67.551200	66.200000	66.2600	-4.068%	39,438	+2.566%
2025-04-02	68.330000	69.190000	68.330000	69.0700	+0.773%	14,424	-1.607%
2025-04-01	68.190000	68.730000	67.870000	68.5400	+0.044%	6,131	-0.846%
2025-03-31	67.440000	68.600000	67.440000	68.5100	+0.854%	5,860	-0.803%
2025-03-28	68.670000	68.810000	67.782000	67.9300	-1.365%	4,461	+0.044%
2025-03-27	68.750000	69.110800	68.727800	68.8700	-0.347%	10,200	-1.321%
2025-03-26	69.150000	69.450000	68.844300	69.1100	+0.145%	7,741	-1.664%
2025-03-25	69.160000	69.220000	68.770000	69.0100	-0.101%	11,685	-1.522%
2025-03-24	68.700000	69.185400	68.700000	69.0800	+1.543%	8,623	-1.621%
2025-03-21	67.820000	68.050000	67.720115	68.0300	-0.468%	3,451	-0.103%
2025-03-20	68.320000	68.730000	68.320000	68.3500	-0.408%	4,455	-0.571%
2025-03-19	68.234700	68.760000	68.210000	68.6300	+0.858%	9,009	-0.976%
2025-03-18	68.190000	68.210000	67.910100	68.0463	-0.682%	24,237	-0.127%
2025-03-17	67.810000	68.710000	67.810000	68.5134	+1.456%	10,395	-0.808%
2025-03-14	66.720000	67.550000	66.720000	67.5300	+1.894%	7,930	+0.637%
2025-03-13	67.030000	67.030000	66.250000	66.2750	-1.142%	4,486	+2.542%
2025-03-12	67.620000	67.620000	66.766700	67.0406	-0.354%	9,714	+1.371%
2025-03-11	67.820000	67.820000	66.989500	67.2785	-1.141%	9,293	+1.013%
2025-03-10	68.410000	68.946800	67.610000	68.0549	-1.669%	11,443	-0.139%
2025-03-07	68.450000	69.370000	68.140400	69.2100	+0.700%	10,161	-1.806%
2025-03-06	68.690000	69.250100	68.440000	68.7288	-1.180%	11,098	-1.119%
2025-03-05	68.830000	69.614300	68.679900	69.5498	+0.893%	7,262	-2.286%
2025-03-04	69.700000	69.730000	68.777200	68.9339	-1.706%	12,333	-1.413%
2025-03-03	71.356209	71.356209	69.902200	70.1300	-1.128%	7,509	-3.094%
2025-02-28	70.110000	70.930000	69.830000	70.9300	+1.474%	9,525	-4.187%
2025-02-27	70.460000	70.597400	69.900000	69.9000	-0.696%	11,655	-2.775%
2025-02-26	70.740000	70.986300	70.390000	70.3900	-0.309%	12,265	-3.452%
2025-02-25	70.510000	70.700000	70.320000	70.6080	+0.116%	3,127	-3.750%
2025-02-24	70.650000	70.810000	70.526200	70.5262	+0.068%	7,270	-3.639%
2025-02-21	71.299900	71.299900	70.430000	70.4780	-1.388%	9,409	-3.573%
2025-02-20	71.335500	71.490000	71.130000	71.4700	-0.616%	7,885	-4.911%
2025-02-19	71.772500	71.913300	71.620500	71.9133	+0.184%	10,004	-5.497%
2025-02-18	71.610000	71.780900	71.576200	71.7809	+0.492%	4,294	-5.323%
2025-02-14	71.680000	71.680000	71.390000	71.4297	-0.194%	4,176	-4.858%
2025-02-13	71.090000	71.568900	71.090000	71.5689	+0.915%	5,541	-5.043%
2025-02-12	70.710000	71.090000	70.660000	70.9200	-0.519%	7,005	-4.174%
2025-02-11	71.120000	71.358334	71.040000	71.2900	-0.168%	12,605	-4.671%
2025-02-10	71.190000	71.439900	71.190000	71.4103	+0.324%	4,405	-4.832%
2025-02-07	71.590000	71.699900	71.160000	71.1800	-0.580%	8,147	-4.524%
2025-02-06	71.985000	71.985000	71.311000	71.5950	-0.084%	7,058	-5.077%
2025-02-05	71.251200	71.710000	71.251200	71.6550	+0.494%	19,988	-5.157%
2025-02-04	71.110000	71.396300	71.110000	71.3025	+0.077%	6,686	-4.688%
2025-02-03	70.510000	71.410000	70.380000	71.2479	-0.397%	8,872	-4.615%
2025-01-31	72.080000	72.216700	71.510000	71.5322	-0.708%	4,594	-4.994%
2025-01-30	71.640000	72.228000	71.640000	72.0422	+0.929%	10,314	-5.666%
2025-01-29	71.570000	71.660000	71.270000	71.3792	-0.202%	8,285	-4.790%
2025-01-28	71.467600	71.813900	71.430000	71.5240	-0.254%	4,718	-4.983%
2025-01-27	71.130000	71.710000	71.130000	71.7063	-0.063%	15,442	-5.225%
2025-01-24	71.850000	71.961800	71.690000	71.7513	-0.075%	10,000	-5.284%
2025-01-23	71.530000	71.805400	71.350000	71.8054	+0.357%	14,973	-5.355%
2025-01-22	71.880000	71.890000	71.550000	71.5500	-0.265%	11,011	-5.017%
2025-01-21	71.470000	71.769000	71.470000	71.7400	+1.042%	7,859	-5.269%
2025-01-17	71.020000	71.171200	70.950000	71.0000	+0.573%	6,768	-4.282%
2025-01-16	70.070000	70.630000	70.070000	70.5953	+0.872%	12,851	-3.733%
2025-01-15	70.190000	70.190000	69.880000	69.9850	+1.142%	11,886	-2.893%
2025-01-14	68.850000	69.310000	68.730000	69.1951	+0.902%	9,187	-1.785%
2025-01-13	67.770000	68.580000	67.770000	68.5763	+0.630%	8,203	-0.899%
2025-01-10	68.550000	68.560000	68.030100	68.1472	-1.557%	18,373	-0.275%
2025-01-08	68.780000	69.310000	68.590000	69.2250	+0.282%	9,184	-1.827%
2025-01-07	69.678400	69.678400	68.840000	69.0300	-0.346%	15,432	-1.550%
2025-01-06	69.780000	69.939000	69.270000	69.2700	-0.230%	11,960	-1.891%
2025-01-03	69.140000	69.540000	68.910100	69.4300	+0.711%	17,013	-2.117%
2025-01-02	69.330000	69.490000	68.600000	68.9400	0.000%	4,027	-1.422%
2024-12-31	69.280000	69.355100	68.858100	68.9400	-0.169%	15,038	-1.422%
2024-12-30	68.900000	69.290000	68.521700	69.0569	-0.809%	16,698	-1.588%
2024-12-27	70.060000	70.106000	69.350000	69.6200	-0.739%	5,744	-2.384%
2024-12-26	69.795000	70.138600	69.795000	70.1386	+0.069%	4,886	-3.106%
2024-12-24	69.590000	70.090000	69.590000	70.0900	+0.704%	1,697	-3.039%
2024-12-23	69.220000	69.600000	68.875000	69.6000	+0.360%	6,398	-2.356%
2024-12-20	68.420000	69.746500	68.420000	69.3500	+0.931%	19,112	-2.004%
2024-12-19	69.010000	69.011600	68.660000	68.7100	-0.065%	7,291	-1.092%
2024-12-18	70.640000	70.793000	68.620000	68.7550	-2.765%	10,737	-1.156%
2024-12-17	70.770000	70.965000	70.570000	70.7103	-0.793%	9,459	-3.890%
2024-12-16	71.390000	71.618121	71.275600	71.2756	-0.185%	6,608	-4.652%
2024-12-13	71.650000	71.650000	71.356600	71.4078	-0.473%	5,319	-4.828%
2024-12-12	71.910000	71.990000	71.690000	71.7472	-0.489%	8,098	-5.279%
2024-12-11	72.160000	72.270000	72.079700	72.1000	+0.217%	12,434	-5.742%
2024-12-10	72.320000	72.325000	71.840000	71.9436	-0.654%	4,081	-5.537%
2024-12-09	73.110000	73.110000	72.417500	72.4175	-0.818%	4,139	-6.155%
2024-12-06	73.250000	73.353900	72.940100	73.0150	-0.090%	11,337	-6.923%
2024-12-05	73.250000	73.277400	73.070000	73.0809	-0.326%	6,829	-7.007%
2024-12-04	73.215100	73.320000	73.091800	73.3200	+0.014%	5,603	-7.310%
2024-12-03	73.310000	73.415100	73.220600	73.3100	-0.286%	6,371	-7.298%
2024-12-02	73.480000	73.610000	73.450000	73.5199	-0.527%	4,722	-7.562%
2024-11-29	73.850000	73.990000	73.850000	73.9096	+0.352%	4,860	-8.050%
2024-11-27	74.072300	74.072300	73.650000	73.6503	-0.171%	7,104	-7.726%
2024-11-26	73.710000	73.790000	73.450400	73.7764	+0.158%	10,254	-7.884%
2024-11-25	73.620000	73.893100	73.620000	73.6600	+0.609%	6,383	-7.738%
2024-11-22	72.630000	73.214100	72.630000	73.2141	+0.961%	13,075	-7.176%
2024-11-21	71.740000	72.620000	71.740000	72.5173	+1.301%	4,151	-6.284%
2024-11-20	71.410000	71.600000	71.114900	71.5863	+0.289%	4,650	-5.066%
2024-11-19	70.930000	71.470000	70.880000	71.3800	-0.047%	20,627	-4.791%
2024-11-18	71.260900	71.563760	71.260900	71.4137	+0.266%	3,708	-4.836%
2024-11-15	71.450000	71.450000	71.070400	71.2239	-0.596%	27,383	-4.583%
2024-11-14	72.260000	72.260000	71.620000	71.6507	-0.912%	18,022	-5.151%
2024-11-13	72.310000	72.620000	72.260000	72.3100	+0.000%	25,573	-6.016%
2024-11-12	72.593300	72.594900	72.187900	72.3099	-0.482%	4,023	-6.016%
2024-11-11	72.550000	72.979700	72.550000	72.6600	+0.578%	4,493	-6.468%
2024-11-08	71.740000	72.340000	71.740000	72.2422	+0.827%	4,443	-5.928%
2024-11-07	71.880000	71.899000	71.650000	71.6500	-0.238%	3,947	-5.150%
2024-11-06	71.570000	71.840000	71.310000	71.8212	+2.914%	4,538	-5.376%
2024-11-05	69.090000	69.787900	69.090000	69.7879	+0.966%	18,069	-2.619%
2024-11-04	69.090000	69.160000	68.889900	69.1200	+0.232%	8,815	-1.678%
2024-11-01	69.270000	69.460000	68.960000	68.9600	-0.116%	21,450	-1.450%
2024-10-31	69.400000	69.420000	68.930000	69.0402	-0.819%	14,352	-1.565%
2024-10-30	69.750000	69.980000	69.610000	69.6100	-0.173%	7,550	-2.370%
2024-10-29	69.565400	69.930000	69.565400	69.7305	-0.281%	4,568	-2.539%
2024-10-28	70.030000	70.040800	69.890000	69.9267	+0.412%	3,409	-2.813%
2024-10-25	70.090000	70.093500	69.579900	69.6400	-0.450%	3,338	-2.412%
2024-10-24	70.070000	70.170100	69.910000	69.9546	+0.021%	3,394	-2.851%
2024-10-23	70.080000	70.080000	69.680000	69.9400	-0.406%	5,470	-2.831%
2024-10-22	70.230000	70.289400	70.070000	70.2254	-0.413%	2,986	-3.226%
2024-10-21	71.010000	71.060000	70.470000	70.5165	-0.819%	6,469	-3.625%
2024-10-18	71.060000	71.150000	70.920000	71.0990	+0.245%	5,018	-4.415%
2024-10-17	71.100000	71.100000	70.890000	70.9250	-0.025%	13,305	-4.180%
2024-10-16	70.800000	71.010000	70.800000	70.9428	+0.657%	5,845	-4.205%
2024-10-15	70.790000	71.140000	70.450000	70.4796	-0.468%	10,613	-3.575%
2024-10-14	70.340000	70.870000	70.340000	70.8111	+0.598%	18,277	-4.026%
2024-10-11	69.710000	70.390000	69.710000	70.3900	+1.062%	7,297	-3.452%
2024-10-10	69.660000	69.700000	69.470000	69.6500	-0.258%	7,945	-2.426%
2024-10-09	69.230000	69.870000	69.230000	69.8303	+0.751%	15,524	-2.678%
2024-10-08	69.160000	69.406600	69.105000	69.3100	+0.246%	14,297	-1.948%
2024-10-07	69.432722	69.468500	68.961000	69.1400	-0.761%	20,871	-1.707%
2024-10-04	69.760000	69.760000	69.380000	69.6700	+0.585%	4,603	-2.454%
2024-10-03	69.290000	69.405000	69.050000	69.2646	-0.397%	9,221	-1.884%
2024-10-02	69.540000	69.648500	69.507000	69.5406	-0.006%	8,768	-2.273%
2024-10-01	69.940000	69.940000	69.323900	69.5445	-0.352%	8,130	-2.278%
2024-09-30	69.550000	69.810000	69.270000	69.7900	+0.205%	14,194	-2.622%
2024-09-27	69.990000	69.990000	69.580000	69.6471	+0.342%	9,588	-2.422%
2024-09-26	69.270000	69.590000	69.270000	69.4100	+0.609%	14,616	-2.089%
2024-09-25	69.170000	69.255000	68.980000	68.9900	-0.548%	6,224	-1.493%
2024-09-24	69.370000	69.440900	69.260000	69.3700	+0.004%	11,063	-2.033%
2024-09-23	69.140000	69.366900	69.140000	69.3669	+0.575%	9,097	-2.028%
2024-09-20	68.910000	68.985000	68.683208	68.9700	-0.275%	6,470	-1.464%
2024-09-19	68.930000	69.430000	68.930000	69.1600	+1.093%	12,643	-1.735%
2024-09-18	68.640000	68.800000	68.370000	68.4123	-0.186%	3,036	-0.661%
2024-09-17	68.560000	68.940000	68.450000	68.5397	+0.091%	7,617	-0.846%
2024-09-16	68.360000	68.500000	68.220000	68.4772	+0.731%	23,601	-0.755%
2024-09-13	67.650000	68.050000	67.620000	67.9800	+0.980%	17,886	-0.029%
2024-09-12	66.940000	67.349000	66.680000	67.3200	+0.558%	8,746	+0.951%
2024-09-11	66.680000	66.960000	65.786800	66.9463	-0.008%	13,828	+1.514%
2024-09-10	66.920000	66.980000	66.670000	66.9518	-0.012%	13,239	+1.506%
2024-09-09	66.710000	67.110000	66.710000	66.9600	+0.890%	2,438	+1.493%
2024-09-06	67.400100	67.400100	66.340000	66.3691	-1.011%	6,975	+2.397%
2024-09-05	67.560000	67.560000	66.840000	67.0467	-0.795%	11,211	+1.362%
2024-09-04	67.690000	67.870000	67.380000	67.5843	+0.028%	11,843	+0.556%
2024-09-03	68.240000	68.410000	67.480000	67.5655	-1.492%	12,012	+0.584%
2024-08-30	68.150000	68.589100	67.980000	68.5891	+0.891%	19,653	-0.917%
2024-08-29	68.000000	68.440100	67.800000	67.9834	+0.359%	6,006	-0.034%
2024-08-28	67.880000	68.040000	67.545000	67.7400	-0.276%	10,505	+0.325%
2024-08-27	67.861700	67.964300	67.760000	67.9277	+0.062%	12,380	+0.048%
2024-08-26	68.220000	68.324300	67.885700	67.8857	-0.072%	15,246	+0.109%
2024-08-23	67.660000	67.980000	67.540000	67.9346	+1.191%	9,301	+0.037%
2024-08-22	67.530000	67.530000	67.135100	67.1351	-0.359%	5,903	+1.229%
2024-08-21	67.120000	67.410000	67.120000	67.3768	+0.746%	7,141	+0.866%
2024-08-20	67.060000	67.140000	66.780000	66.8779	-0.299%	11,630	+1.618%
2024-08-19	66.840000	67.078500	66.770000	67.0785	+0.696%	5,452	+1.314%
2024-08-16	66.370000	66.669900	66.370000	66.6147	+0.275%	7,378	+2.020%
2024-08-15	66.230000	66.579600	66.210000	66.4320	+1.121%	14,667	+2.300%
2024-08-14	65.580000	65.789900	65.510000	65.6958	+0.426%	26,460	+3.446%
2024-08-13	65.040000	65.480000	64.895100	65.4172	+1.113%	12,390	+3.887%
2024-08-12	65.000000	65.020000	64.670000	64.6969	-0.476%	9,657	+5.044%
2024-08-09	64.960000	65.059900	64.710000	65.0062	+0.182%	19,648	+4.544%
2024-08-08	63.950000	64.928600	63.950000	64.8882	+1.785%	18,802	+4.734%
2024-08-07	64.990000	65.070000	63.710000	63.7500	-0.642%	9,444	+6.604%
2024-08-06	63.720000	64.889800	63.720000	64.1621	+1.037%	17,793	+5.919%
2024-08-05	63.670000	64.045000	63.310000	63.5033	-2.365%	11,708	+7.018%
2024-08-02	65.500000	65.508000	64.580000	65.0414	-1.679%	10,670	+4.487%
2024-08-01	66.980000	66.980000	65.798300	66.1524	-1.025%	9,240	+2.732%
2024-07-31	66.800000	67.055000	66.640000	66.8377	+0.553%	4,220	+1.679%
2024-07-30	66.510000	66.670000	66.270800	66.4700	+0.408%	10,438	+2.242%
2024-07-29	66.400000	66.400000	66.057700	66.2000	+0.091%	9,710	+2.659%
2024-07-26	65.822000	66.350000	65.822000	66.1400	+1.333%	4,437	+2.752%
2024-07-25	65.140000	66.050000	65.140000	65.2700	+0.261%	13,497	+4.121%
2024-07-24	65.690000	65.690000	65.050000	65.1000	-1.154%	13,229	+4.393%
2024-07-23	66.010000	66.150000	65.815000	65.8600	-0.423%	12,063	+3.189%
2024-07-22	65.770000	66.140000	65.510000	66.1400	+0.877%	8,019	+2.752%
2024-07-19	66.160000	66.160000	65.481000	65.5650	-0.569%	6,168	+3.653%
2024-07-18	66.400000	66.913500	65.910000	65.9400	-0.832%	6,871	+3.063%
2024-07-17	66.490000	66.958000	66.480000	66.4932	-0.547%	25,571	+2.206%
2024-07-16	66.431600	66.860000	66.431600	66.8586	+1.439%	11,450	+1.647%
2024-07-15	65.880000	66.121000	65.769000	65.9100	+0.320%	13,397	+3.110%
2024-07-12	65.540000	65.972000	65.540000	65.7000	+0.690%	7,341	+3.440%
2024-07-11	64.800000	65.278200	64.795000	65.2500	+1.131%	12,300	+4.153%
2024-07-10	64.085000	64.520000	64.055000	64.5200	+0.781%	11,499	+5.332%
2024-07-09	64.200000	64.228700	63.996000	64.0200	-0.218%	7,836	+6.154%
2024-07-08	64.180000	64.300000	64.060000	64.1600	+0.096%	20,740	+5.923%
2024-07-05	64.030000	64.130000	63.759600	64.0983	-0.112%	7,704	+6.025%
2024-07-03	64.170000	64.355000	64.070000	64.1699	+0.109%	7,411	+5.906%
2024-07-02	63.730000	64.100000	63.730000	64.1000	+0.423%	5,401	+6.022%
2024-07-01	64.490000	64.490000	63.800000	63.8300	-0.669%	7,104	+6.470%
2024-06-28	64.400000	64.650000	64.041300	64.2600	-0.140%	25,657	+5.758%
2024-06-27	64.260000	64.350000	64.170000	64.3500	+0.057%	6,610	+5.610%
2024-06-26	64.260000	64.339900	64.080000	64.3136	-0.351%	41,111	+5.670%
2024-06-25	65.010000	65.010000	64.370000	64.5400	-0.631%	28,022	+5.299%
2024-06-24	64.680000	65.211900	64.680000	64.9500	+0.589%	8,983	+4.634%
2024-06-21	64.490000	64.680000	64.447800	64.5700	-0.038%	39,494	+5.250%
2024-06-20	64.400000	64.674000	64.400000	64.5945	+0.123%	20,618	+5.210%
2024-06-18	64.230000	64.538900	64.230000	64.5152	+0.288%	6,878	+5.340%
2024-06-17	63.720000	64.330000	63.566700	64.3300	+0.973%	7,971	+5.643%
2024-06-14	63.790000	63.790000	63.460000	63.7100	-0.794%	5,613	+6.671%
2024-06-13	64.170000	64.220000	63.803900	64.2200	-0.249%	14,806	+5.824%
2024-06-12	64.610000	64.680000	64.250000	64.3800	+0.432%	12,739	+5.561%
2024-06-11	64.030000	64.105000	63.776000	64.1033	-0.445%	15,322	+6.016%
2024-06-10	63.970000	64.390000	63.955000	64.3900	+0.307%	9,519	+5.544%
2024-06-07	64.050000	64.390700	64.050000	64.1931	-0.179%	9,928	+5.868%
2024-06-06	64.410000	64.595000	64.245000	64.3085	-0.345%	20,323	+5.678%
2024-06-05	64.380000	64.543800	64.223300	64.5312	+0.601%	2,927	+5.313%
2024-06-04	64.160000	64.310600	63.970000	64.1456	-0.256%	10,104	+5.946%
2024-06-03	64.810000	64.810000	63.820000	64.3100	-0.564%	22,226	+5.676%
2024-05-31	64.090000	64.675000	63.780000	64.6750	+1.176%	21,723	+5.079%
2024-05-30	63.810000	64.036100	63.730000	63.9232	+0.333%	12,266	+6.315%
2024-05-29	63.790000	63.880000	63.660000	63.7113	-1.038%	13,414	+6.669%
2024-05-28	64.810000	64.843100	64.270000	64.3794	-0.909%	14,833	+5.562%
2024-05-24	64.720000	65.025000	64.720000	64.9700	+0.705%	13,494	+4.602%
2024-05-23	65.340000	65.453300	64.460000	64.5150	-1.182%	13,271	+5.340%
2024-05-22	65.370000	65.585100	65.181000	65.2865	-0.410%	11,038	+4.095%
2024-05-21	65.470000	65.580000	65.362000	65.5550	+0.038%	15,441	+3.669%
2024-05-20	65.550000	65.778300	65.520000	65.5300	-0.183%	13,052	+3.708%
2024-05-17	65.550000	65.650000	65.450000	65.6500	+0.198%	18,385	+3.519%
2024-05-16	65.610000	65.703800	65.510000	65.5200	-0.115%	5,972	+3.724%
2024-05-15	65.409100	65.595500	65.409100	65.5955	+0.901%	8,763	+3.605%
2024-05-14	64.920000	65.086000	64.760000	65.0100	+0.355%	10,031	+4.538%
2024-05-13	65.190000	65.250000	64.740000	64.7800	-0.312%	8,597	+4.909%
2024-05-10	64.980000	65.029300	64.915000	64.9829	+0.267%	9,684	+4.581%
2024-05-09	64.410000	64.840000	64.340000	64.8100	+0.668%	9,618	+4.860%
2024-05-08	64.100000	64.380000	64.100000	64.3800	+0.093%	11,387	+5.561%
2024-05-07	64.320000	64.459800	64.293600	64.3200	+0.312%	7,374	+5.659%
2024-05-06	63.970000	64.130000	63.870000	64.1200	+0.881%	16,816	+5.989%
2024-05-03	63.490800	63.625000	63.447100	63.5600	+0.703%	6,290	+6.923%
2024-05-02	63.230000	63.275000	62.769900	63.1164	+0.536%	9,527	+7.674%
2024-05-01	62.680000	63.450000	62.640000	62.7797	-0.188%	12,301	+8.252%
2024-04-30	63.460000	63.460000	62.897900	62.8979	-1.403%	12,551	+8.048%
2024-04-29	63.770800	63.820000	63.570000	63.7928	+0.547%	10,994	+6.532%
2024-04-26	63.370000	63.640000	63.370000	63.4455	+0.008%	18,039	+7.116%
2024-04-25	63.220000	63.522500	62.870000	63.4405	-0.262%	10,967	+7.124%
2024-04-24	63.579200	63.607000	63.329900	63.6070	+0.239%	14,995	+6.844%
2024-04-23	63.070000	63.620000	63.070000	63.4553	+0.853%	13,541	+7.099%
2024-04-22	62.700000	63.285000	62.590000	62.9184	+0.719%	12,711	+8.013%
2024-04-19	62.370000	62.550000	62.290000	62.4692	+0.302%	11,722	+8.790%
2024-04-18	62.380000	62.670000	62.160000	62.2813	-0.083%	13,050	+9.118%
2024-04-17	62.650000	62.690000	62.130000	62.3331	-0.185%	12,821	+9.027%
2024-04-16	62.630000	62.675000	62.359700	62.4484	-0.449%	22,253	+8.826%
2024-04-15	63.770000	63.915000	62.610000	62.7300	-0.947%	19,096	+8.337%
2024-04-12	63.860000	63.910000	63.140000	63.3300	-1.294%	10,378	+7.311%
2024-04-11	64.320000	64.330000	63.870000	64.1600	-0.311%	10,279	+5.923%
2024-04-10	64.320000	64.635100	64.199600	64.3600	-1.319%	3,506	+5.594%
2024-04-09	65.301000	65.301000	64.722100	65.2200	+0.031%	11,366	+4.201%
2024-04-08	65.060000	65.263100	65.060000	65.2000	+0.369%	5,329	+4.233%
2024-04-05	64.900000	65.090100	64.890100	64.9600	+0.635%	8,348	+4.618%
2024-04-04	65.610000	65.660000	64.530000	64.5500	-1.058%	10,268	+5.283%
2024-04-03	65.090000	65.394400	65.070300	65.2400	+0.092%	14,437	+4.169%
2024-04-02	65.270000	65.270000	65.020000	65.1800	-0.686%	6,738	+4.265%
2024-04-01	66.120000	66.120000	65.630000	65.6300	-0.485%	10,562	+3.550%
2024-03-28	65.940000	66.189600	65.940000	65.9500	+0.121%	15,709	+3.048%
2024-03-27	65.340000	65.900000	65.340000	65.8700	+1.245%	10,993	+3.173%
2024-03-26	65.170000	65.310000	65.000000	65.0600	+0.123%	19,411	+4.457%
2024-03-25	65.070000	65.310000	64.980000	64.9800	-0.368%	15,232	+4.586%
2024-03-22	65.570000	65.570000	65.220000	65.2200	-0.503%	12,576	+4.201%
2024-03-21	65.330000	65.710000	65.330000	65.5500	+0.629%	6,099	+3.677%
2024-03-20	64.570000	65.180000	64.570000	65.1400	+0.774%	12,766	+4.329%
2024-03-19	64.160000	64.660000	64.160000	64.6400	+0.638%	15,480	+5.136%
2024-03-18	64.230000	64.425000	64.195100	64.2300	+0.218%	12,363	+5.807%
2024-03-15	63.830000	64.240000	63.830000	64.0900	-0.233%	12,861	+6.038%
2024-03-14	64.560000	64.560000	63.940000	64.2400	-0.665%	22,109	+5.791%
2024-03-13	64.630000	64.860000	64.600000	64.6700	+0.108%	9,241	+5.087%
2024-03-12	64.370000	64.670000	64.270000	64.6000	+0.362%	9,976	+5.201%
2024-03-11	64.290000	64.380000	63.960000	64.3671	-0.020%	10,380	+5.582%
2024-03-08	64.747500	64.810000	64.330000	64.3800	-0.310%	13,174	+5.561%
2024-03-07	64.430000	64.670000	64.430000	64.5800	+0.702%	17,072	+5.234%
2024-03-06	64.000000	64.320000	64.000000	64.1300	+0.643%	20,933	+5.972%
2024-03-05	63.840000	64.100000	63.530100	63.7200	-0.484%	9,547	+6.654%
2024-03-04	63.830100	64.180000	63.830100	64.0300	+0.345%	12,079	+6.138%
2024-03-01	63.480000	63.855300	63.360000	63.8100	+0.504%	28,581	+6.504%
2024-02-29	63.520000	63.620000	63.289900	63.4900	+0.332%	8,404	+7.040%
2024-02-28	63.140000	63.380000	63.140000	63.2800	+0.174%	13,778	+7.396%
2024-02-27	63.030000	63.220000	63.010000	63.1700	+0.302%	56,193	+7.583%
2024-02-26	63.100000	63.290000	62.975000	62.9800	-0.317%	51,324	+7.907%
2024-02-23	63.040000	63.329900	63.040000	63.1800	+0.349%	18,300	+7.566%
2024-02-22	62.600000	63.098900	62.550100	62.9600	+1.222%	18,905	+7.942%
2024-02-21	61.960000	62.210000	61.900000	62.2000	+0.209%	35,603	+9.260%
2024-02-20	61.970000	62.220000	61.970000	62.0700	-0.225%	54,995	+9.489%
2024-02-16	62.290000	62.615000	62.200000	62.2100	-0.400%	17,154	+9.243%
2024-02-15	61.970000	62.550000	61.970000	62.4600	+1.133%	89,746	+8.806%
2024-02-14	61.490000	61.850000	61.350000	61.7600	+0.882%	114,336	+10.039%
2024-02-13	61.330000	61.440000	60.840000	61.2200	-1.369%	59,337	+11.009%
2024-02-12	61.730000	62.235000	61.730000	62.0700	+0.518%	30,334	+9.489%
2024-02-09	61.590000	61.782500	61.487100	61.7500	+0.195%	19,473	+10.057%
2024-02-08	61.610000	61.639700	61.390000	61.6300	+0.163%	37,982	+10.271%
2024-02-07	61.470000	61.680100	61.320100	61.5300	+0.424%	66,617	+10.450%
2024-02-06	61.070000	61.270000	61.050800	61.2700	+0.492%	25,195	+10.919%
2024-02-05	61.140000	61.180000	60.795300	60.9700	-0.797%	43,650	+11.465%
2024-02-02	61.277900	61.742900	61.090000	61.4600	+0.033%	20,926	+10.576%
2024-02-01	60.890000	61.510000	60.620000	61.4400	+1.186%	34,385	+10.612%
2024-01-31	61.430000	61.469500	60.720000	60.7200	-1.204%	36,031	+11.924%
2024-01-30	61.130000	61.557100	61.130000	61.4600	+0.294%	30,506	+10.576%
2024-01-29	60.880000	61.320000	60.847100	61.2800	+0.574%	25,603	+10.901%
2024-01-26	60.920000	61.110000	60.870000	60.9300	+0.082%	25,801	+11.538%
2024-01-25	60.650000	60.890000	60.520000	60.8800	+0.845%	37,719	+11.629%
2024-01-24	60.860000	60.990000	60.360000	60.3700	-0.552%	75,823	+12.572%
2024-01-23	60.650000	60.875000	60.501100	60.7049	+0.104%	84,117	+11.951%
2024-01-22	60.460000	60.800000	60.460000	60.6420	+0.551%	41,998	+12.068%
2024-01-19	60.020000	60.420000	59.770000	60.3097	+0.667%	24,848	+12.685%
2024-01-18	59.670000	60.000000	59.464500	59.9100	+0.638%	28,434	+13.437%
2024-01-17	59.590000	59.830200	59.390000	59.5300	-0.618%	21,028	+14.161%
2024-01-16	59.980000	60.085000	59.770000	59.9000	-0.602%	25,237	+13.456%
2024-01-12	60.390000	60.550000	60.110000	60.2628	+0.010%	14,173	+12.773%
2024-01-11	60.310000	60.310000	59.800100	60.2567	-0.402%	36,383	+12.784%
2024-01-10	60.380000	60.617300	60.300000	60.5000	+0.168%	21,260	+12.331%
2024-01-09	60.360000	60.501400	60.284300	60.3985	-0.421%	30,107	+12.519%
2024-01-08	60.020000	60.700000	59.990000	60.6540	+1.090%	18,912	+12.045%
2024-01-05	59.880000	60.410000	59.872600	60.0000	-0.058%	17,737	+13.267%
2024-01-04	60.010000	60.345300	60.010000	60.0348	-0.034%	25,404	+13.201%
2024-01-03	60.480000	60.525000	60.030000	60.0550	-1.105%	35,245	+13.163%
2024-01-02	60.490000	60.940000	60.490000	60.7263	+0.076%	39,527	+11.912%
2023-12-29	60.830000	60.950000	60.620000	60.6800	-0.622%	28,028	+11.997%
2023-12-28	60.870000	61.060000	60.870000	61.0600	+0.411%	24,671	+11.300%
2023-12-27	60.750000	60.870000	60.695000	60.8100	0.000%	24,113	+11.758%
2023-12-26	60.570000	60.935600	60.515200	60.8100	+0.587%	21,632	+11.758%
2023-12-22	60.370000	60.670000	60.280000	60.4554	+0.274%	35,216	+12.413%
2023-12-21	59.920000	60.290000	59.816400	60.2900	+1.124%	32,401	+12.722%
2023-12-20	60.390000	60.640000	59.600000	59.6200	-1.763%	28,264	+13.989%
2023-12-19	60.340000	60.690000	60.340000	60.6900	+0.831%	61,316	+11.979%
2023-12-18	60.190000	60.228200	60.030000	60.1900	+0.267%	40,586	+12.909%
2023-12-15	60.440000	60.440000	59.940000	60.0300	-0.702%	18,057	+13.210%
2023-12-14	60.380000	60.770000	60.265000	60.4544	+0.724%	46,796	+12.415%
2023-12-13	59.030000	60.040000	58.990000	60.0197	+1.625%	42,905	+13.229%
2023-12-12	58.870000	59.110000	58.715000	59.0600	+0.323%	28,827	+15.069%
2023-12-11	58.420000	58.890000	58.420000	58.8700	+0.822%	43,544	+15.441%
2023-12-08	58.150000	58.458900	58.110000	58.3900	+0.309%	36,194	+16.390%
2023-12-07	58.070000	58.289900	58.010000	58.2100	+0.327%	52,644	+16.750%
2023-12-06	58.150000	58.370000	57.940100	58.0200	+0.052%	31,712	+17.132%
2023-12-05	58.200000	58.200000	57.920000	57.9900	-0.906%	27,380	+17.193%
2023-12-04	58.140000	58.520000	58.140000	58.5200	+0.197%	22,570	+16.131%
2023-12-01	58.220000	58.450000	58.220000	58.4050	+0.266%	50,702	+16.360%
2023-11-30	58.120000	58.300000	58.107000	58.2500	+0.317%	40,608	+16.670%
2023-11-29	58.130000	58.249900	58.065900	58.0659	-0.110%	36,073	+17.039%
2023-11-28	58.100000	58.210000	58.066000	58.1300	+0.009%	30,523	+16.910%
2023-11-27	58.180000	58.180000	58.105700	58.1250	-0.020%	51,807	+16.920%
2023-11-24	58.060000	58.153900	58.060000	58.1369	+0.132%	21,002	+16.896%
2023-11-22	58.010000	58.109900	58.010000	58.0600	+0.086%	37,473	+17.051%
2023-11-21	57.960000	58.045400	57.960000	58.0100	+0.034%	80,920	+17.152%
2023-11-20	57.900000	58.050000	57.900000	57.9900	+0.094%	26,523	+17.193%
2023-11-17	57.890000	57.960000	57.890000	57.9354	+0.070%	42,172	+17.303%
2023-11-16	57.870000	57.920000	57.830000	57.8950	+0.026%	21,445	+17.385%
2023-11-15	57.840000	57.970100	57.830100	57.8800	+0.086%	70,381	+17.415%