CFO
VictoryShares US 500 Enhanced Volatility Wtd ETF
stockNASDAQETF
Market OpenOct 21, 2026 12:00:04 PM EDT
81.12USD-0.030%(-0.02)4,092
CFO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 81.00 | 81.21 | 80.87 | 81.14 | +0.329% | 3,608 | 0.000% |
| 2026-10-20 | 80.72 | 80.88 | 80.66 | 80.88 | +1.079% | 4,697 | +0.329% |
| 2026-10-19 | 80.25 | 80.25 | 80.01 | 80.02 | -0.359% | 5,520 | +1.412% |
| 2026-10-16 | 80.50 | 80.69 | 80.05 | 80.30 | -0.020% | 12,027 | +1.047% |
| 2026-10-15 | 79.99 | 80.32 | 79.94 | 80.32 | +1.197% | 4,503 | +1.028% |
| 2026-10-14 | 79.25 | 79.37 | 79.01 | 79.37 | -0.356% | 4,214 | +2.237% |
| 2026-10-13 | 79.82 | 79.82 | 79.22 | 79.65 | +0.128% | 6,069 | +1.873% |
| 2026-10-12 | 79.36 | 79.63 | 79.36 | 79.55 | +0.247% | 2,973 | +2.004% |
| 2026-10-09 | 79.24 | 79.42 | 79.20 | 79.35 | +0.362% | 4,304 | +2.256% |
| 2026-10-08 | 78.62 | 79.07 | 78.25 | 79.07 | +0.630% | 15,067 | +2.626% |
| 2026-10-07 | 78.45 | 78.70 | 78.42 | 78.57 | -0.795% | 6,250 | +3.273% |
| 2026-10-06 | 79.00 | 79.36 | 79.00 | 79.20 | +0.588% | 3,729 | +2.453% |
| 2026-10-05 | 78.20 | 78.85 | 78.20 | 78.74 | +0.620% | 2,478 | +3.055% |
| 2026-10-02 | 78.40 | 78.43 | 78.14 | 78.25 | +0.418% | 4,433 | +3.694% |
| 2026-10-01 | 77.45 | 77.93 | 77.37 | 77.93 | +0.473% | 1,568 | +4.128% |
| 2026-09-30 | 77.97 | 78.01 | 77.56 | 77.56 | -0.601% | 5,273 | +4.621% |
| 2026-09-29 | 78.04 | 78.16 | 77.72 | 78.03 | -0.176% | 4,643 | +3.992% |
| 2026-09-28 | 78.33 | 78.48 | 77.98 | 78.17 | -0.547% | 4,673 | +3.809% |
| 2026-09-25 | 78.26 | 78.64 | 78.26 | 78.60 | +0.370% | 8,515 | +3.241% |
| 2026-09-24 | 78.47 | 78.58 | 78.22 | 78.31 | -0.429% | 16,678 | +3.623% |
| 2026-09-23 | 78.83 | 78.98 | 78.61 | 78.65 | -0.613% | 7,958 | +3.178% |
| 2026-09-22 | 79.26 | 79.30 | 79.00 | 79.13 | -0.121% | 10,160 | +2.545% |
| 2026-09-21 | 79.21 | 79.36 | 78.93 | 79.23 | +0.276% | 11,111 | +2.422% |
| 2026-09-18 | 78.83 | 79.01 | 78.83 | 79.01 | -0.378% | 13,420 | +2.705% |
| 2026-09-17 | 79.43 | 79.43 | 79.22 | 79.31 | +0.451% | 1,804 | +2.317% |
| 2026-09-16 | 79.54 | 79.75 | 78.54 | 78.95 | -0.749% | 5,861 | +2.778% |
| 2026-09-15 | 79.93 | 79.93 | 79.55 | 79.55 | -0.554% | 2,903 | +2.008% |
| 2026-09-14 | 80.05 | 80.15 | 79.89 | 79.99 | -0.052% | 2,689 | +1.443% |
| 2026-09-11 | 80.06 | 80.11 | 79.87 | 80.03 | +0.756% | 2,336 | +1.390% |
| 2026-09-10 | 79.68 | 79.86 | 79.43 | 79.43 | -0.722% | 5,818 | +2.156% |
| 2026-09-09 | 80.28 | 80.28 | 79.98 | 80.01 | -0.958% | 6,812 | +1.419% |
| 2026-09-08 | 81.21 | 81.21 | 80.78 | 80.78 | -0.992% | 3,578 | +0.447% |
| 2026-09-04 | 81.34 | 81.70 | 81.34 | 81.59 | -0.377% | 7,394 | -0.549% |
| 2026-09-03 | 81.62 | 81.92 | 81.33 | 81.90 | +0.776% | 2,656 | -0.924% |
| 2026-09-02 | 80.94 | 81.35 | 80.94 | 81.27 | +0.399% | 2,949 | -0.155% |
| 2026-09-01 | 81.59 | 81.59 | 80.89 | 80.95 | -0.915% | 1,884 | +0.244% |
| 2026-08-31 | 81.67 | 81.70 | 81.61 | 81.70 | -0.561% | 3,020 | -0.674% |
| 2026-08-28 | 82.40 | 82.53 | 82.16 | 82.16 | -0.357% | 2,640 | -1.231% |
| 2026-08-27 | 82.44 | 82.57 | 82.42 | 82.45 | -0.300% | 2,061 | -1.583% |
| 2026-08-26 | 82.64 | 82.73 | 82.64 | 82.70 | +0.363% | 2,297 | -1.878% |
| 2026-08-25 | 82.48 | 82.48 | 82.29 | 82.40 | -0.187% | 8,844 | -1.522% |
| 2026-08-24 | 82.56 | 82.56 | 82.37 | 82.55 | +0.097% | 7,781 | -1.706% |
| 2026-08-21 | 82.38 | 82.48 | 82.38 | 82.47 | +0.460% | 4,630 | -1.611% |
| 2026-08-20 | 82.22 | 82.59 | 82.07 | 82.10 | -0.739% | 5,580 | -1.158% |
| 2026-08-19 | 82.90 | 83.27 | 82.64 | 82.71 | +0.087% | 3,553 | -1.889% |
| 2026-08-18 | 83.06 | 83.09 | 82.54 | 82.64 | -0.389% | 2,587 | -1.804% |
| 2026-08-17 | 83.25 | 83.27 | 82.96 | 82.96 | -0.639% | 3,603 | -2.186% |
| 2026-08-14 | 83.42 | 83.51 | 83.37 | 83.49 | +0.039% | 3,778 | -2.812% |
| 2026-08-13 | 83.16 | 83.46 | 83.04 | 83.46 | +0.635% | 6,708 | -2.774% |
| 2026-08-12 | 82.84 | 83.05 | 82.65 | 82.93 | +0.170% | 6,494 | -2.157% |
| 2026-08-11 | 82.51 | 82.98 | 82.51 | 82.79 | +0.216% | 3,106 | -1.991% |
| 2026-08-10 | 82.50 | 82.75 | 82.50 | 82.61 | +0.080% | 5,802 | -1.779% |
| 2026-08-07 | 82.39 | 82.55 | 82.39 | 82.55 | +0.532% | 2,378 | -1.701% |
| 2026-08-06 | 82.09 | 82.11 | 81.98 | 82.11 | -0.292% | 10,709 | -1.178% |
| 2026-08-05 | 82.76 | 82.76 | 82.15 | 82.35 | -0.302% | 6,531 | -1.466% |
| 2026-08-04 | 81.50 | 82.66 | 81.50 | 82.60 | +1.309% | 3,155 | -1.764% |
| 2026-08-03 | 81.16 | 81.53 | 81.16 | 81.53 | +0.815% | 3,518 | -0.478% |
| 2026-07-31 | 80.93 | 81.02 | 80.74 | 80.88 | -0.056% | 3,386 | +0.332% |
| 2026-07-30 | 80.64 | 80.92 | 80.11 | 80.92 | -0.092% | 7,429 | +0.277% |
| 2026-07-29 | 81.77 | 81.77 | 80.97 | 81.00 | -1.100% | 3,376 | +0.184% |
| 2026-07-28 | 81.68 | 81.92 | 81.68 | 81.90 | +1.004% | 1,845 | -0.918% |
| 2026-07-27 | 80.95 | 81.41 | 80.87 | 81.08 | +0.586% | 3,816 | +0.077% |
| 2026-07-24 | 80.44 | 80.87 | 80.38 | 80.61 | +0.757% | 3,133 | +0.664% |
| 2026-07-23 | 80.18 | 80.18 | 79.75 | 80.00 | -0.209% | 15,305 | +1.426% |
| 2026-07-22 | 80.08 | 80.29 | 80.03 | 80.17 | +0.223% | 5,699 | +1.214% |
| 2026-07-21 | 79.91 | 80.05 | 79.74 | 79.99 | +0.134% | 2,021 | +1.440% |
| 2026-07-20 | 80.23 | 80.29 | 79.89 | 79.89 | -0.558% | 3,944 | +1.576% |
| 2026-07-17 | 81.02 | 81.02 | 80.19 | 80.33 | -0.609% | 6,028 | +1.009% |
| 2026-07-16 | 80.09 | 80.83 | 80.09 | 80.83 | +0.918% | 3,317 | +0.394% |
| 2026-07-15 | 80.38 | 80.53 | 80.04 | 80.09 | -0.373% | 5,667 | +1.315% |
| 2026-07-14 | 80.82 | 80.82 | 80.35 | 80.39 | -0.172% | 2,375 | +0.937% |
| 2026-07-13 | 80.56 | 80.92 | 80.43 | 80.53 | -0.042% | 4,700 | +0.764% |
| 2026-07-10 | 80.46 | 80.59 | 80.36 | 80.56 | +0.375% | 4,255 | +0.721% |
| 2026-07-09 | 80.03 | 80.58 | 80.03 | 80.26 | +0.402% | 3,730 | +1.099% |
| 2026-07-08 | 80.08 | 80.13 | 79.78 | 79.94 | -1.004% | 4,516 | +1.506% |
| 2026-07-07 | 81.03 | 81.30 | 80.64 | 80.75 | -0.122% | 2,152 | +0.486% |
| 2026-07-06 | 80.68 | 80.92 | 80.67 | 80.85 | +0.212% | 3,880 | +0.364% |
| 2026-07-02 | 80.61 | 80.68 | 80.31 | 80.68 | +0.666% | 2,091 | +0.577% |
| 2026-07-01 | 80.08 | 80.68 | 80.08 | 80.15 | +0.084% | 3,990 | +1.247% |
| 2026-06-30 | 79.76 | 80.21 | 79.76 | 80.08 | +0.112% | 4,147 | +1.332% |
| 2026-06-29 | 79.87 | 80.00 | 79.78 | 79.99 | +0.153% | 12,188 | +1.445% |
| 2026-06-26 | 79.40 | 79.89 | 79.40 | 79.87 | +0.334% | 2,162 | +1.600% |
| 2026-06-25 | 79.91 | 80.40 | 79.60 | 79.60 | +0.505% | 3,209 | +1.939% |
| 2026-06-24 | 78.83 | 79.48 | 78.83 | 79.20 | +0.470% | 4,766 | +2.454% |
| 2026-06-23 | 78.44 | 79.00 | 78.40 | 78.83 | -0.210% | 5,161 | +2.935% |
| 2026-06-22 | 79.03 | 79.19 | 78.86 | 79.00 | +0.150% | 2,705 | +2.719% |
| 2026-06-18 | 78.83 | 79.17 | 78.72 | 78.88 | +0.401% | 2,284 | +2.873% |
| 2026-06-17 | 79.64 | 79.85 | 78.51 | 78.56 | -1.383% | 4,123 | +3.286% |
| 2026-06-16 | 80.20 | 80.21 | 79.66 | 79.66 | +0.057% | 6,975 | +1.858% |
| 2026-06-15 | 80.01 | 80.01 | 79.61 | 79.62 | +0.386% | 2,361 | +1.916% |
| 2026-06-12 | 78.88 | 79.46 | 78.88 | 79.31 | +0.688% | 3,192 | +2.310% |
| 2026-06-11 | 77.94 | 78.95 | 77.94 | 78.77 | +1.326% | 8,191 | +3.013% |
| 2026-06-10 | 78.71 | 78.78 | 77.74 | 77.74 | -0.935% | 3,984 | +4.379% |
| 2026-06-09 | 78.15 | 78.74 | 77.67 | 78.47 | +0.631% | 3,402 | +3.403% |
| 2026-06-08 | 78.53 | 78.53 | 77.94 | 77.98 | -0.391% | 5,829 | +4.056% |
| 2026-06-05 | 78.72 | 78.88 | 78.15 | 78.29 | -0.896% | 12,052 | +3.649% |
| 2026-06-04 | 78.92 | 79.01 | 78.92 | 79.00 | +0.801% | 8,966 | +2.720% |
| 2026-06-03 | 78.31 | 78.55 | 78.31 | 78.37 | -0.301% | 4,143 | +3.543% |
| 2026-06-02 | 78.08 | 78.61 | 78.08 | 78.61 | +0.492% | 4,843 | +3.231% |
| 2026-06-01 | 78.00 | 78.31 | 77.90 | 78.22 | -0.004% | 5,153 | +3.739% |
| 2026-05-29 | 78.16 | 78.36 | 78.16 | 78.22 | +0.159% | 2,163 | +3.735% |
| 2026-05-28 | 77.97 | 78.28 | 77.92 | 78.10 | +0.084% | 5,432 | +3.900% |
| 2026-05-27 | 78.45 | 78.45 | 78.03 | 78.03 | -0.273% | 3,570 | +3.987% |
| 2026-05-26 | 78.12 | 78.41 | 78.05 | 78.25 | +0.332% | 11,758 | +3.704% |
| 2026-05-22 | 77.75 | 77.99 | 77.72 | 77.99 | +0.837% | 2,159 | +4.048% |
| 2026-05-21 | 76.34 | 77.35 | 76.34 | 77.34 | +0.259% | 1,505 | +4.919% |
| 2026-05-20 | 76.12 | 77.15 | 76.12 | 77.14 | +0.925% | 1,266 | +5.191% |
| 2026-05-19 | 76.49 | 76.71 | 76.14 | 76.43 | -0.487% | 5,588 | +6.164% |
| 2026-05-18 | 76.73 | 76.81 | 76.53 | 76.81 | +0.614% | 2,557 | +5.647% |
| 2026-05-15 | 76.75 | 76.75 | 76.34 | 76.34 | -0.996% | 2,491 | +6.296% |
| 2026-05-14 | 77.14 | 77.36 | 77.11 | 77.11 | +0.453% | 3,047 | +5.237% |
| 2026-05-13 | 76.86 | 76.86 | 76.52 | 76.76 | -0.389% | 6,634 | +5.714% |
| 2026-05-12 | 76.93 | 77.08 | 76.56 | 77.06 | +0.019% | 7,440 | +5.303% |
| 2026-05-11 | 77.18 | 77.18 | 76.98 | 77.04 | -0.065% | 2,659 | +5.323% |
| 2026-05-08 | 77.37 | 77.37 | 77.07 | 77.09 | -0.185% | 4,184 | +5.255% |
| 2026-05-07 | 77.43 | 77.71 | 77.24 | 77.24 | -0.896% | 3,892 | +5.060% |
| 2026-05-06 | 77.73 | 77.99 | 77.73 | 77.93 | +0.583% | 3,510 | +4.119% |
| 2026-05-05 | 77.19 | 77.67 | 77.05 | 77.48 | +0.680% | 4,339 | +4.726% |
| 2026-05-04 | 77.19 | 77.69 | 76.91 | 76.96 | -0.804% | 7,260 | +5.438% |
| 2026-05-01 | 77.79 | 77.87 | 77.58 | 77.58 | -0.124% | 13,074 | +4.590% |
| 2026-04-30 | 76.96 | 77.77 | 76.90 | 77.68 | +1.471% | 16,364 | +4.460% |
| 2026-04-29 | 76.68 | 76.68 | 76.41 | 76.55 | -0.398% | 3,806 | +5.997% |
| 2026-04-28 | 77.19 | 77.28 | 76.77 | 76.86 | -0.373% | 2,992 | +5.575% |
| 2026-04-27 | 77.42 | 77.42 | 77.00 | 77.15 | -0.126% | 4,189 | +5.181% |
| 2026-04-24 | 77.21 | 77.37 | 77.20 | 77.25 | -0.387% | 3,525 | +5.048% |
| 2026-04-23 | 77.33 | 77.59 | 77.33 | 77.55 | +0.189% | 4,153 | +4.642% |
| 2026-04-22 | 77.85 | 77.88 | 77.26 | 77.40 | -0.117% | 3,648 | +4.840% |
| 2026-04-21 | 78.07 | 78.23 | 77.40 | 77.49 | -0.502% | 9,624 | +4.717% |
| 2026-04-20 | 77.94 | 77.98 | 77.79 | 77.88 | +0.195% | 10,622 | +4.191% |
| 2026-04-17 | 77.09 | 77.85 | 77.09 | 77.73 | +1.197% | 7,462 | +4.394% |
| 2026-04-16 | 76.83 | 76.93 | 76.70 | 76.81 | +0.138% | 3,884 | +5.643% |
| 2026-04-15 | 76.86 | 76.86 | 76.52 | 76.70 | -0.111% | 13,121 | +5.789% |
| 2026-04-14 | 76.49 | 76.85 | 76.48 | 76.79 | +0.395% | 5,054 | +5.672% |
| 2026-04-13 | 75.75 | 76.49 | 75.69 | 76.49 | +1.013% | 12,911 | +6.089% |
| 2026-04-10 | 76.22 | 76.22 | 75.72 | 75.72 | -0.948% | 3,765 | +7.164% |
| 2026-04-09 | 76.02 | 76.61 | 76.02 | 76.44 | +0.031% | 1,904 | +6.148% |
| 2026-04-08 | 76.34 | 76.42 | 76.12 | 76.42 | +2.257% | 8,331 | +6.181% |
| 2026-04-07 | 74.77 | 74.81 | 74.61 | 74.73 | -0.167% | 6,348 | +8.577% |
| 2026-04-06 | 74.55 | 74.92 | 74.55 | 74.86 | +0.335% | 7,702 | +8.395% |
| 2026-04-02 | 73.73 | 74.61 | 73.73 | 74.61 | +0.212% | 13,856 | +8.758% |
| 2026-04-01 | 74.35 | 74.77 | 74.35 | 74.45 | +0.405% | 7,052 | +8.989% |
| 2026-03-31 | 73.55 | 74.15 | 73.37 | 74.15 | +1.813% | 22,600 | +9.430% |
| 2026-03-30 | 73.22 | 73.22 | 72.62 | 72.83 | -0.054% | 2,221 | +11.413% |
| 2026-03-27 | 73.44 | 73.63 | 72.83 | 72.87 | -1.233% | 4,267 | +11.353% |
| 2026-03-26 | 74.42 | 74.64 | 73.78 | 73.78 | -0.843% | 7,655 | +9.980% |
| 2026-03-25 | 74.18 | 74.51 | 74.18 | 74.41 | +0.474% | 5,752 | +9.053% |
| 2026-03-24 | 73.38 | 74.40 | 73.38 | 74.06 | +0.159% | 6,531 | +9.570% |
| 2026-03-23 | 74.07 | 74.53 | 73.91 | 73.94 | +1.085% | 9,664 | +9.744% |
| 2026-03-20 | 73.84 | 73.84 | 73.15 | 73.15 | -1.281% | 5,108 | +10.934% |
| 2026-03-19 | 73.91 | 74.35 | 73.75 | 74.10 | -0.104% | 4,572 | +9.513% |
| 2026-03-18 | 74.80 | 74.96 | 74.17 | 74.17 | -1.306% | 11,165 | +9.399% |
| 2026-03-17 | 75.19 | 75.54 | 75.15 | 75.15 | +0.484% | 10,691 | +7.970% |
| 2026-03-16 | 75.00 | 75.13 | 74.71 | 74.79 | +0.751% | 7,440 | +8.493% |
| 2026-03-13 | 74.86 | 75.01 | 74.15 | 74.23 | -0.013% | 2,934 | +9.308% |
| 2026-03-12 | 74.74 | 74.91 | 74.18 | 74.25 | -1.363% | 8,754 | +9.293% |
| 2026-03-11 | 75.38 | 75.38 | 75.04 | 75.27 | -0.329% | 8,276 | +7.803% |
| 2026-03-10 | 75.55 | 76.31 | 75.41 | 75.52 | -0.941% | 6,019 | +7.448% |
| 2026-03-09 | 75.09 | 76.36 | 74.65 | 76.24 | +0.313% | 8,378 | +6.437% |
| 2026-03-06 | 76.04 | 76.10 | 75.54 | 76.00 | -1.196% | 5,416 | +6.770% |
| 2026-03-05 | 77.23 | 77.53 | 76.52 | 76.92 | -1.155% | 9,368 | +5.493% |
| 2026-03-04 | 77.38 | 77.92 | 77.38 | 77.82 | +0.337% | 4,868 | +4.275% |
| 2026-03-03 | 76.73 | 77.88 | 76.57 | 77.56 | -1.230% | 2,907 | +4.626% |
| 2026-03-02 | 78.09 | 78.73 | 78.09 | 78.52 | +0.146% | 1,869 | +3.339% |
| 2026-02-27 | 77.91 | 78.41 | 77.91 | 78.41 | -0.001% | 4,746 | +3.489% |
| 2026-02-26 | 78.23 | 78.48 | 77.90 | 78.41 | +0.564% | 3,407 | +3.488% |
| 2026-02-25 | 77.53 | 77.99 | 77.53 | 77.97 | +0.136% | 6,898 | +4.072% |
| 2026-02-24 | 77.60 | 77.91 | 77.60 | 77.86 | +0.891% | 2,419 | +4.213% |
| 2026-02-23 | 77.74 | 77.74 | 77.10 | 77.18 | -1.069% | 3,217 | +5.141% |
| 2026-02-20 | 77.91 | 78.06 | 77.56 | 78.01 | +0.342% | 4,113 | +4.018% |
| 2026-02-19 | 77.66 | 77.78 | 77.39 | 77.75 | -0.114% | 7,627 | +4.373% |
| 2026-02-18 | 77.56 | 77.93 | 77.56 | 77.83 | +0.612% | 3,847 | +4.253% |
| 2026-02-17 | 77.47 | 77.63 | 77.22 | 77.36 | -0.197% | 5,637 | +4.892% |
| 2026-02-13 | 77.03 | 77.85 | 76.81 | 77.51 | +0.871% | 7,719 | +4.686% |
| 2026-02-12 | 77.95 | 78.34 | 76.78 | 76.84 | -1.263% | 8,039 | +5.598% |
| 2026-02-11 | 78.10 | 78.10 | 77.63 | 77.83 | +0.141% | 5,168 | +4.264% |
| 2026-02-10 | 77.63 | 77.94 | 77.63 | 77.72 | +0.081% | 10,457 | +4.411% |
| 2026-02-09 | 77.52 | 77.78 | 77.22 | 77.65 | -0.085% | 9,294 | +4.496% |
| 2026-02-06 | 77.12 | 77.72 | 77.12 | 77.72 | +1.883% | 6,801 | +4.407% |
| 2026-02-05 | 76.44 | 76.69 | 76.16 | 76.28 | -0.520% | 8,830 | +6.373% |
| 2026-02-04 | 76.58 | 76.90 | 76.39 | 76.68 | +0.612% | 8,016 | +5.819% |
| 2026-02-03 | 76.54 | 76.71 | 75.67 | 76.22 | -0.192% | 12,176 | +6.466% |
| 2026-02-02 | 76.00 | 76.36 | 76.00 | 76.36 | +0.552% | 8,537 | +6.262% |
| 2026-01-30 | 76.09 | 76.14 | 75.46 | 75.94 | -0.261% | 8,858 | +6.849% |
| 2026-01-29 | 76.78 | 76.78 | 75.73 | 76.14 | -0.034% | 18,463 | +6.570% |
| 2026-01-28 | 76.36 | 76.36 | 75.98 | 76.17 | -0.135% | 14,739 | +6.534% |
| 2026-01-27 | 76.27 | 76.34 | 76.15 | 76.27 | -0.029% | 9,854 | +6.391% |
| 2026-01-26 | 76.31 | 76.47 | 76.17 | 76.29 | +0.390% | 4,547 | +6.360% |
| 2026-01-23 | 76.20 | 76.20 | 75.78 | 76.00 | -0.458% | 7,521 | +6.774% |
| 2026-01-22 | 76.39 | 76.64 | 76.30 | 76.35 | +0.153% | 14,355 | +6.285% |
| 2026-01-21 | 75.55 | 76.39 | 75.55 | 76.23 | +1.394% | 6,984 | +6.447% |
| 2026-01-20 | 75.39 | 75.79 | 75.12 | 75.18 | -1.478% | 16,768 | +7.931% |
| 2026-01-16 | 76.35 | 76.52 | 76.23 | 76.31 | -0.138% | 6,818 | +6.336% |
| 2026-01-15 | 76.37 | 76.64 | 76.37 | 76.42 | +0.560% | 5,644 | +6.189% |
| 2026-01-14 | 75.65 | 76.01 | 75.65 | 75.99 | +0.263% | 6,336 | +6.784% |
| 2026-01-13 | 75.98 | 76.01 | 75.65 | 75.79 | -0.112% | 16,926 | +7.065% |
| 2026-01-12 | 75.59 | 75.88 | 75.42 | 75.88 | +0.093% | 10,782 | +6.945% |
| 2026-01-09 | 75.66 | 75.91 | 75.63 | 75.80 | +0.603% | 15,080 | +7.045% |
| 2026-01-08 | 74.61 | 75.49 | 74.61 | 75.35 | +0.523% | 8,288 | +7.690% |
| 2026-01-07 | 75.45 | 75.45 | 74.89 | 74.96 | -1.004% | 11,031 | +8.254% |
| 2026-01-06 | 74.68 | 75.76 | 74.68 | 75.72 | +1.033% | 9,390 | +7.167% |
| 2026-01-05 | 74.56 | 75.10 | 74.56 | 74.94 | +0.999% | 8,819 | +8.274% |
| 2026-01-02 | 74.03 | 74.34 | 73.71 | 74.20 | +0.485% | 6,211 | +9.356% |
| 2025-12-31 | 74.29 | 74.29 | 73.71 | 73.84 | -0.778% | 7,717 | +9.887% |
| 2025-12-30 | 74.53 | 74.59 | 74.35 | 74.42 | -0.170% | 15,933 | +9.032% |
| 2025-12-29 | 74.75 | 74.75 | 74.49 | 74.55 | -0.252% | 12,160 | +8.846% |
| 2025-12-26 | 74.74 | 74.74 | 74.53 | 74.74 | -0.008% | 4,964 | +8.571% |
| 2025-12-24 | 74.59 | 74.75 | 74.54 | 74.75 | +0.383% | 6,774 | +8.562% |
| 2025-12-23 | 74.41 | 74.52 | 74.34 | 74.46 | -0.128% | 6,011 | +8.978% |
| 2025-12-22 | 74.15 | 74.64 | 74.15 | 74.56 | +0.749% | 8,803 | +8.838% |
| 2025-12-19 | 73.65 | 74.21 | 73.65 | 74.00 | +0.304% | 9,055 | +9.653% |
| 2025-12-18 | 73.95 | 74.32 | 73.74 | 73.78 | +0.232% | 14,364 | +9.987% |
| 2025-12-17 | 73.68 | 74.09 | 73.61 | 73.61 | -0.326% | 6,759 | +10.243% |
| 2025-12-16 | 74.12 | 74.33 | 73.58 | 73.85 | -0.620% | 10,323 | +9.883% |
| 2025-12-15 | 74.32 | 74.36 | 74.04 | 74.31 | +0.124% | 3,772 | +9.202% |
| 2025-12-12 | 74.79 | 74.79 | 74.18 | 74.22 | -0.534% | 4,161 | +9.337% |
| 2025-12-11 | 73.91 | 74.69 | 73.91 | 74.61 | +0.715% | 22,038 | +8.754% |
| 2025-12-10 | 73.26 | 74.20 | 73.26 | 74.08 | +1.159% | 15,192 | +9.531% |
| 2025-12-09 | 73.27 | 73.67 | 73.20 | 73.24 | -0.179% | 8,387 | +10.800% |
| 2025-12-08 | 73.77 | 73.77 | 73.36 | 73.37 | -0.709% | 6,799 | +10.602% |
| 2025-12-05 | 73.85 | 74.12 | 73.85 | 73.89 | +0.136% | 4,548 | +9.817% |
| 2025-12-04 | 73.70 | 73.97 | 73.69 | 73.79 | +0.062% | 9,482 | +9.966% |
| 2025-12-03 | 73.69 | 73.84 | 73.59 | 73.75 | +0.535% | 12,809 | +10.034% |
| 2025-12-02 | 73.35 | 73.50 | 73.28 | 73.35 | -0.154% | 9,242 | +10.622% |
| 2025-12-01 | 73.83 | 74.02 | 73.43 | 73.47 | -0.813% | 5,733 | +10.452% |
| 2025-11-28 | 73.84 | 74.14 | 73.84 | 74.07 | +0.428% | 3,600 | +9.554% |
| 2025-11-26 | 73.40 | 73.93 | 73.40 | 73.75 | +0.595% | 4,936 | +10.024% |
| 2025-11-25 | 72.45 | 73.36 | 72.44 | 73.32 | +1.491% | 22,675 | +10.679% |
| 2025-11-24 | 72.02 | 72.43 | 72.02 | 72.24 | +0.389% | 7,597 | +12.328% |
| 2025-11-21 | 71.36 | 72.35 | 71.36 | 71.96 | +1.668% | 7,795 | +12.766% |
| 2025-11-20 | 72.28 | 72.28 | 70.78 | 70.78 | -1.109% | 7,303 | +14.647% |
| 2025-11-19 | 71.68 | 71.81 | 71.44 | 71.57 | -0.249% | 9,848 | +13.375% |
| 2025-11-18 | 71.52 | 72.06 | 71.52 | 71.75 | +0.015% | 4,873 | +13.093% |
| 2025-11-17 | 72.49 | 72.59 | 71.65 | 71.74 | -1.222% | 4,670 | +13.110% |
| 2025-11-14 | 72.37 | 72.97 | 72.37 | 72.63 | -0.211% | 11,067 | +11.728% |
| 2025-11-13 | 73.53 | 73.63 | 72.78 | 72.78 | -1.215% | 8,500 | +11.492% |
| 2025-11-12 | 73.82 | 73.89 | 73.68 | 73.68 | +0.312% | 3,945 | +10.137% |
| 2025-11-11 | 73.11 | 73.53 | 73.11 | 73.45 | +0.421% | 2,461 | +10.481% |
| 2025-11-10 | 72.68 | 73.24 | 72.58 | 73.14 | +0.569% | 4,072 | +10.946% |
| 2025-11-07 | 72.05 | 72.73 | 71.99 | 72.73 | +0.791% | 11,106 | +11.577% |
| 2025-11-06 | 72.67 | 72.67 | 72.09 | 72.15 | -0.701% | 15,349 | +12.460% |
| 2025-11-05 | 72.19 | 72.82 | 72.19 | 72.66 | +0.481% | 8,709 | +11.672% |
| 2025-11-04 | 72.43 | 72.43 | 72.19 | 72.32 | -0.379% | 11,118 | +12.209% |
| 2025-11-03 | 72.75 | 72.75 | 72.20 | 72.59 | -0.367% | 5,428 | +11.784% |
| 2025-10-31 | 72.54 | 72.94 | 72.50 | 72.86 | +0.349% | 2,722 | +11.374% |
| 2025-10-30 | 72.46 | 73.23 | 72.46 | 72.60 | -0.224% | 20,058 | +11.763% |
| 2025-10-29 | 73.16 | 73.39 | 72.55 | 72.77 | -0.996% | 9,329 | +11.512% |
| 2025-10-28 | 73.58 | 73.88 | 73.50 | 73.50 | -0.771% | 10,739 | +10.401% |
| 2025-10-27 | 74.11 | 74.11 | 73.89 | 74.07 | +0.389% | 8,100 | +9.550% |
| 2025-10-24 | 74.05 | 74.05 | 73.78 | 73.78 | +0.250% | 12,006 | +9.976% |
| 2025-10-23 | 73.33 | 73.71 | 73.27 | 73.60 | +0.444% | 15,647 | +10.251% |
| 2025-10-22 | 73.75 | 73.75 | 73.21 | 73.28 | -0.639% | 13,627 | +10.740% |
| 2025-10-21 | 73.33 | 73.84 | 73.33 | 73.75 | +0.452% | 5,731 | +10.032% |
| 2025-10-20 | 73.14 | 73.48 | 73.14 | 73.41 | +0.935% | 5,863 | +10.530% |
| 2025-10-17 | 72.47 | 72.78 | 72.36 | 72.73 | +0.585% | 7,186 | +11.564% |
| 2025-10-16 | 73.22 | 73.22 | 72.21 | 72.31 | -1.140% | 4,553 | +12.217% |
| 2025-10-15 | 73.54 | 73.77 | 72.69 | 73.14 | -0.026% | 5,825 | +10.938% |
| 2025-10-14 | 71.98 | 73.38 | 71.98 | 73.16 | +0.894% | 4,304 | +10.909% |
| 2025-10-13 | 72.26 | 72.68 | 72.26 | 72.51 | +0.865% | 2,961 | +11.901% |
| 2025-10-10 | 73.33 | 73.33 | 71.89 | 71.89 | -1.809% | 2,971 | +12.869% |
| 2025-10-09 | 73.62 | 73.62 | 73.17 | 73.22 | -1.003% | 5,813 | +10.828% |
| 2025-10-08 | 73.70 | 74.04 | 73.64 | 73.96 | +0.277% | 8,804 | +9.716% |
| 2025-10-07 | 74.16 | 74.27 | 73.66 | 73.75 | -0.440% | 8,029 | +10.020% |
| 2025-10-06 | 74.20 | 74.29 | 73.99 | 74.08 | +0.075% | 7,328 | +9.536% |
| 2025-10-03 | 73.80 | 74.33 | 73.80 | 74.02 | +0.364% | 2,113 | +9.619% |
| 2025-10-02 | 73.49 | 73.78 | 73.43 | 73.76 | +0.139% | 7,272 | +10.017% |
| 2025-10-01 | 73.53 | 73.70 | 73.53 | 73.65 | -0.186% | 1,760 | +10.171% |
| 2025-09-30 | 73.41 | 73.79 | 73.30 | 73.79 | +0.333% | 4,354 | +9.966% |
| 2025-09-29 | 73.55 | 73.55 | 73.40 | 73.55 | +0.273% | 1,268 | +10.333% |
| 2025-09-26 | 72.82 | 73.35 | 72.82 | 73.34 | +0.986% | 4,019 | +10.634% |
| 2025-09-25 | 72.69 | 72.69 | 72.53 | 72.63 | -0.649% | 7,355 | +11.725% |
| 2025-09-24 | 73.27 | 73.41 | 73.09 | 73.10 | -0.302% | 5,489 | +11.000% |
| 2025-09-23 | 73.25 | 73.63 | 73.25 | 73.32 | +0.011% | 6,049 | +10.665% |
| 2025-09-22 | 72.94 | 73.33 | 72.94 | 73.32 | +0.026% | 9,725 | +10.678% |
| 2025-09-19 | 73.34 | 73.34 | 73.04 | 73.30 | -0.215% | 24,463 | +10.707% |
| 2025-09-18 | 73.20 | 73.60 | 73.20 | 73.45 | +0.555% | 15,248 | +10.469% |
| 2025-09-17 | 73.35 | 73.42 | 73.04 | 73.05 | +0.116% | 5,618 | +11.082% |
| 2025-09-16 | 73.17 | 73.17 | 72.86 | 72.96 | -0.243% | 6,800 | +11.212% |
| 2025-09-15 | 73.46 | 73.50 | 73.14 | 73.14 | -0.340% | 4,579 | +10.941% |
| 2025-09-12 | 73.94 | 73.94 | 73.38 | 73.39 | -0.767% | 6,915 | +10.564% |
| 2025-09-11 | 72.95 | 73.96 | 72.95 | 73.96 | +1.439% | 5,202 | +9.715% |
| 2025-09-10 | 73.08 | 73.20 | 72.72 | 72.91 | -0.225% | 11,470 | +11.294% |
| 2025-09-09 | 73.14 | 73.14 | 72.92 | 73.07 | -0.195% | 7,830 | +11.045% |
| 2025-09-08 | 73.24 | 73.24 | 72.80 | 73.22 | -0.067% | 8,901 | +10.828% |
| 2025-09-05 | 73.61 | 73.61 | 72.96 | 73.27 | -0.142% | 2,988 | +10.754% |
| 2025-09-04 | 72.95 | 73.37 | 72.89 | 73.37 | +0.900% | 5,624 | +10.596% |
| 2025-09-03 | 72.89 | 72.89 | 72.52 | 72.72 | -0.202% | 8,367 | +11.591% |
| 2025-09-02 | 72.60 | 72.86 | 72.57 | 72.86 | -0.569% | 3,817 | +11.366% |
| 2025-08-29 | 73.50 | 73.50 | 73.20 | 73.28 | -0.153% | 2,603 | +10.732% |
| 2025-08-28 | 73.45 | 73.45 | 73.08 | 73.39 | -0.157% | 4,259 | +10.563% |
| 2025-08-27 | 73.53 | 73.53 | 73.38 | 73.51 | +0.309% | 4,954 | +10.389% |
| 2025-08-26 | 73.13 | 73.28 | 73.05 | 73.28 | +0.187% | 10,362 | +10.731% |
| 2025-08-25 | 73.52 | 73.52 | 73.14 | 73.14 | -0.768% | 10,245 | +10.938% |
| 2025-08-22 | 72.81 | 73.90 | 72.81 | 73.71 | +1.631% | 10,766 | +10.085% |
| 2025-08-21 | 72.57 | 72.75 | 72.51 | 72.53 | -0.380% | 8,765 | +11.881% |
| 2025-08-20 | 72.74 | 72.91 | 72.60 | 72.80 | +0.135% | 6,899 | +11.456% |
| 2025-08-19 | 72.58 | 72.71 | 72.56 | 72.71 | +0.367% | 3,806 | +11.606% |
| 2025-08-18 | 72.45 | 72.52 | 72.36 | 72.44 | +0.084% | 5,313 | +12.015% |
| 2025-08-15 | 72.67 | 72.67 | 72.36 | 72.38 | -0.437% | 2,963 | +12.109% |
| 2025-08-14 | 72.65 | 72.73 | 72.42 | 72.70 | -0.496% | 8,655 | +11.619% |
| 2025-08-13 | 72.41 | 73.06 | 72.41 | 73.06 | +1.095% | 7,365 | +11.066% |
| 2025-08-12 | 71.77 | 72.27 | 71.77 | 72.27 | +1.148% | 4,682 | +12.281% |
| 2025-08-11 | 71.97 | 71.97 | 71.41 | 71.45 | -0.361% | 10,576 | +13.570% |
| 2025-08-08 | 71.71 | 71.89 | 71.63 | 71.71 | +0.338% | 33,176 | +13.160% |
| 2025-08-07 | 72.01 | 72.07 | 71.31 | 71.47 | -0.181% | 8,478 | +13.543% |
| 2025-08-06 | 71.67 | 71.77 | 71.54 | 71.60 | -0.047% | 6,538 | +13.338% |
| 2025-08-05 | 71.94 | 71.97 | 71.61 | 71.63 | -0.268% | 4,485 | +13.284% |
| 2025-08-04 | 71.42 | 71.82 | 71.42 | 71.82 | +1.210% | 3,431 | +12.980% |
| 2025-08-01 | 71.12 | 71.12 | 70.63 | 70.96 | -0.958% | 4,481 | +14.347% |
| 2025-07-31 | 71.91 | 72.20 | 71.56 | 71.65 | -0.677% | 11,235 | +13.251% |
| 2025-07-30 | 72.56 | 72.65 | 71.86 | 72.14 | -0.624% | 4,648 | +12.484% |
| 2025-07-29 | 72.79 | 72.79 | 72.50 | 72.59 | -0.067% | 4,550 | +11.782% |
| 2025-07-28 | 72.97 | 72.97 | 72.62 | 72.64 | -0.584% | 7,794 | +11.707% |
| 2025-07-25 | 72.63 | 73.07 | 72.63 | 73.07 | +0.584% | 7,445 | +11.055% |
| 2025-07-24 | 72.70 | 72.97 | 72.60 | 72.64 | -0.229% | 7,969 | +11.703% |
| 2025-07-23 | 72.64 | 72.81 | 72.50 | 72.81 | +0.595% | 4,649 | +11.448% |
| 2025-07-22 | 72.09 | 72.39 | 71.95 | 72.38 | +1.021% | 6,746 | +12.111% |
| 2025-07-21 | 72.08 | 72.16 | 71.65 | 71.65 | -0.330% | 12,030 | +13.256% |
| 2025-07-18 | 72.18 | 72.18 | 71.79 | 71.88 | -0.012% | 3,496 | +12.882% |
| 2025-07-17 | 71.61 | 71.89 | 71.45 | 71.89 | +0.868% | 7,470 | +12.868% |
| 2025-07-16 | 70.96 | 71.30 | 70.86 | 71.27 | +0.345% | 6,352 | +13.848% |
| 2025-07-15 | 71.54 | 71.54 | 71.02 | 71.03 | -1.361% | 7,788 | +14.240% |
| 2025-07-14 | 71.68 | 72.01 | 71.68 | 72.01 | +0.279% | 2,497 | +12.685% |
| 2025-07-11 | 71.86 | 71.86 | 71.70 | 71.81 | -0.801% | 4,440 | +12.999% |
| 2025-07-10 | 72.31 | 72.52 | 72.31 | 72.39 | +0.319% | 7,081 | +12.094% |
| 2025-07-09 | 72.06 | 72.16 | 71.78 | 72.16 | +0.250% | 34,791 | +12.451% |
| 2025-07-08 | 71.87 | 72.09 | 71.87 | 71.98 | +0.083% | 28,030 | +12.732% |
| 2025-07-07 | 72.22 | 72.33 | 71.62 | 71.92 | -0.608% | 21,413 | +12.826% |
| 2025-07-03 | 72.30 | 72.47 | 72.25 | 72.36 | +0.472% | 10,690 | +12.140% |
| 2025-07-02 | 71.80 | 72.02 | 71.58 | 72.02 | +0.097% | 24,842 | +12.670% |
| 2025-07-01 | 71.30 | 72.00 | 71.29 | 71.95 | +0.926% | 10,420 | +12.779% |
| 2025-06-30 | 70.97 | 71.29 | 70.96 | 71.29 | +0.493% | 10,752 | +13.823% |
| 2025-06-27 | 70.67 | 71.07 | 70.61 | 70.94 | +0.482% | 13,624 | +14.385% |
| 2025-06-26 | 70.38 | 70.60 | 70.30 | 70.60 | +0.842% | 5,283 | +14.937% |
| 2025-06-25 | 70.15 | 70.17 | 70.01 | 70.01 | -0.681% | 1,592 | +15.904% |
| 2025-06-24 | 70.27 | 70.65 | 70.27 | 70.49 | +0.786% | 3,786 | +15.115% |
| 2025-06-23 | 69.53 | 69.94 | 69.15 | 69.94 | +0.720% | 13,594 | +16.020% |
| 2025-06-20 | 69.68 | 69.68 | 69.21 | 69.44 | +0.347% | 20,198 | +16.856% |
| 2025-06-18 | 69.48 | 69.62 | 69.20 | 69.20 | 0.000% | 13,275 | +17.261% |
| 2025-06-17 | 69.68 | 69.71 | 69.20 | 69.20 | -0.874% | 8,881 | +17.261% |
| 2025-06-16 | 69.72 | 70.06 | 69.72 | 69.81 | +0.736% | 4,599 | +16.236% |
| 2025-06-13 | 69.68 | 69.92 | 69.21 | 69.30 | -1.184% | 6,530 | +17.092% |
| 2025-06-12 | 69.66 | 70.13 | 69.66 | 70.13 | +0.128% | 11,131 | +15.706% |
| 2025-06-11 | 70.06 | 70.21 | 69.81 | 70.04 | -0.100% | 4,844 | +15.855% |
| 2025-06-10 | 69.99 | 70.24 | 69.99 | 70.11 | +0.170% | 5,287 | +15.739% |
| 2025-06-09 | 70.13 | 70.20 | 69.76 | 69.99 | -0.269% | 6,226 | +15.936% |
| 2025-06-06 | 70.04 | 70.25 | 70.04 | 70.18 | +0.906% | 10,764 | +15.624% |
| 2025-06-05 | 69.64 | 69.85 | 69.55 | 69.55 | -0.344% | 5,073 | +16.671% |
| 2025-06-04 | 70.01 | 70.12 | 69.78 | 69.79 | -0.172% | 10,346 | +16.270% |
| 2025-06-03 | 69.35 | 70.02 | 69.25 | 69.91 | +0.460% | 3,494 | +16.070% |
| 2025-06-02 | 69.36 | 69.59 | 68.68 | 69.59 | +0.144% | 6,098 | +16.604% |
| 2025-05-30 | 69.18 | 69.49 | 69.13 | 69.49 | +0.058% | 7,790 | +16.772% |
| 2025-05-29 | 69.26 | 69.45 | 68.92 | 69.45 | +0.448% | 10,315 | +16.839% |
| 2025-05-28 | 69.74 | 69.81 | 69.14 | 69.14 | -1.073% | 12,098 | +17.363% |
| 2025-05-27 | 69.38 | 69.89 | 69.22 | 69.89 | +1.821% | 9,292 | +16.103% |
| 2025-05-23 | 68.21 | 68.82 | 68.21 | 68.64 | -0.406% | 3,015 | +18.218% |
| 2025-05-22 | 68.79 | 69.24 | 68.56 | 68.92 | -0.333% | 4,258 | +17.738% |
| 2025-05-21 | 70.02 | 70.02 | 69.11 | 69.15 | -2.054% | 6,457 | +17.346% |
| 2025-05-20 | 70.56 | 70.75 | 70.33 | 70.60 | -0.254% | 8,183 | +14.936% |
| 2025-05-19 | 70.19 | 70.78 | 70.19 | 70.78 | +0.042% | 9,563 | +14.644% |
| 2025-05-16 | 70.19 | 70.75 | 70.14 | 70.75 | +1.028% | 8,432 | +14.692% |
| 2025-05-15 | 69.31 | 70.04 | 69.28 | 70.03 | +0.981% | 5,702 | +15.871% |
| 2025-05-14 | 69.52 | 69.52 | 69.19 | 69.35 | -0.545% | 9,751 | +17.007% |
| 2025-05-13 | 69.87 | 69.92 | 69.73 | 69.73 | +0.057% | 4,755 | +16.370% |
| 2025-05-12 | 69.52 | 69.69 | 69.14 | 69.69 | +2.470% | 7,547 | +16.437% |
| 2025-05-09 | 68.28 | 68.28 | 67.85 | 68.01 | +0.074% | 5,614 | +19.313% |
| 2025-05-08 | 67.89 | 68.70 | 67.87 | 67.96 | +0.533% | 7,770 | +19.401% |
| 2025-05-07 | 67.39 | 67.71 | 67.33 | 67.60 | +0.580% | 10,183 | +20.037% |
| 2025-05-06 | 67.05 | 67.44 | 67.05 | 67.21 | -0.606% | 6,342 | +20.733% |
| 2025-05-05 | 67.34 | 67.88 | 67.30 | 67.62 | -0.265% | 13,592 | +20.001% |
| 2025-05-02 | 67.59 | 67.86 | 67.45 | 67.80 | 0.000% | 9,785 | +19.682% |