Dark

CFO
VictoryShares US 500 Enhanced Volatility Wtd ETF
stock NASDAQ ETF

At Close

Jun 9, 2026

78.47USD+0.631%(+0.49)3,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-77.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	78.150000	78.739200	77.670000	78.4740	+0.631%	3,402	0.000%
2026-06-08	78.530000	78.530000	77.940000	77.9821	-0.391%	5,829	+0.631%
2026-06-05	78.720000	78.880000	78.150000	78.2882	-0.896%	12,052	+0.237%
2026-06-04	78.920000	79.013400	78.920000	78.9960	+0.801%	8,966	-0.661%
2026-06-03	78.310000	78.550000	78.310000	78.3684	-0.301%	4,143	+0.135%
2026-06-02	78.080000	78.609400	78.080000	78.6051	+0.492%	4,843	-0.167%
2026-06-01	78.001000	78.311900	77.900600	78.2202	-0.004%	5,153	+0.324%
2026-05-29	78.160000	78.355000	78.160000	78.2232	+0.159%	2,163	+0.321%
2026-05-28	77.970000	78.280000	77.920000	78.0988	+0.084%	5,432	+0.480%
2026-05-27	78.450000	78.450000	78.030000	78.0334	-0.273%	3,570	+0.565%
2026-05-26	78.120000	78.405000	78.050000	78.2468	+0.332%	11,758	+0.290%
2026-05-22	77.750000	77.990000	77.720000	77.9877	+0.837%	2,159	+0.624%
2026-05-21	76.340000	77.350100	76.340000	77.3400	+0.259%	1,505	+1.466%
2026-05-20	76.120000	77.150000	76.120000	77.1400	+0.925%	1,266	+1.729%
2026-05-19	76.490000	76.710000	76.140000	76.4332	-0.487%	5,588	+2.670%
2026-05-18	76.730000	76.807100	76.531000	76.8071	+0.614%	2,557	+2.170%
2026-05-15	76.750000	76.750000	76.338400	76.3384	-0.996%	2,491	+2.798%
2026-05-14	77.135000	77.355000	77.105000	77.1063	+0.453%	3,047	+1.774%
2026-05-13	76.860000	76.860000	76.520000	76.7586	-0.389%	6,634	+2.235%
2026-05-12	76.930000	77.081300	76.555000	77.0580	+0.019%	7,440	+1.838%
2026-05-11	77.180000	77.180000	76.980000	77.0434	-0.065%	2,659	+1.857%
2026-05-08	77.370000	77.370000	77.070000	77.0933	-0.185%	4,184	+1.791%
2026-05-07	77.430000	77.710000	77.236300	77.2363	-0.896%	3,892	+1.602%
2026-05-06	77.730000	77.990000	77.730000	77.9347	+0.583%	3,510	+0.692%
2026-05-05	77.190000	77.675000	77.050000	77.4830	+0.680%	4,339	+1.279%
2026-05-04	77.190000	77.690000	76.910000	76.9600	-0.804%	7,260	+1.967%
2026-05-01	77.790000	77.870000	77.583600	77.5836	-0.124%	13,074	+1.148%
2026-04-30	76.958500	77.770000	76.900000	77.6800	+1.471%	16,364	+1.022%
2026-04-29	76.680000	76.680000	76.410200	76.5538	-0.398%	3,806	+2.508%
2026-04-28	77.190000	77.282400	76.765000	76.8600	-0.373%	2,992	+2.100%
2026-04-27	77.420000	77.420000	77.000000	77.1477	-0.126%	4,189	+1.719%
2026-04-24	77.210000	77.370000	77.200000	77.2454	-0.387%	3,525	+1.591%
2026-04-23	77.330000	77.590000	77.330000	77.5453	+0.189%	4,153	+1.198%
2026-04-22	77.850000	77.880000	77.260000	77.3988	-0.117%	3,648	+1.389%
2026-04-21	78.070000	78.230300	77.400000	77.4897	-0.502%	9,624	+1.270%
2026-04-20	77.940000	77.985000	77.790000	77.8804	+0.195%	10,622	+0.762%
2026-04-17	77.090000	77.850000	77.090000	77.7292	+1.197%	7,462	+0.958%
2026-04-16	76.830000	76.930000	76.700000	76.8100	+0.138%	3,884	+2.166%
2026-04-15	76.860000	76.860000	76.520400	76.7045	-0.111%	13,121	+2.307%
2026-04-14	76.490000	76.849900	76.480000	76.7894	+0.395%	5,054	+2.194%
2026-04-13	75.750000	76.487200	75.690500	76.4872	+1.013%	12,911	+2.598%
2026-04-10	76.220000	76.220000	75.720000	75.7200	-0.948%	3,765	+3.637%
2026-04-09	76.020000	76.610000	76.020000	76.4450	+0.031%	1,904	+2.654%
2026-04-08	76.340000	76.421200	76.120000	76.4212	+2.257%	8,331	+2.686%
2026-04-07	74.770000	74.805000	74.610100	74.7347	-0.167%	6,348	+5.003%
2026-04-06	74.550000	74.915000	74.550000	74.8599	+0.335%	7,702	+4.828%
2026-04-02	73.730000	74.610000	73.730000	74.6100	+0.212%	13,856	+5.179%
2026-04-01	74.350000	74.770100	74.350000	74.4523	+0.405%	7,052	+5.402%
2026-03-31	73.550000	74.152200	73.370000	74.1522	+1.813%	22,600	+5.828%
2026-03-30	73.215000	73.215000	72.620000	72.8321	-0.054%	2,221	+7.746%
2026-03-27	73.440000	73.630000	72.830000	72.8715	-1.233%	4,267	+7.688%
2026-03-26	74.420000	74.640000	73.780000	73.7810	-0.843%	7,655	+6.361%
2026-03-25	74.180000	74.510100	74.180000	74.4086	+0.474%	5,752	+5.464%
2026-03-24	73.380000	74.400000	73.380000	74.0577	+0.159%	6,531	+5.963%
2026-03-23	74.070000	74.530000	73.910000	73.9401	+1.085%	9,664	+6.132%
2026-03-20	73.840000	73.840000	73.146500	73.1465	-1.281%	5,108	+7.283%
2026-03-19	73.910000	74.350000	73.750000	74.0960	-0.104%	4,572	+5.909%
2026-03-18	74.800000	74.960000	74.172900	74.1729	-1.306%	11,165	+5.799%
2026-03-17	75.190000	75.540000	75.154600	75.1546	+0.484%	10,691	+4.417%
2026-03-16	75.005000	75.130000	74.710000	74.7926	+0.751%	7,440	+4.922%
2026-03-13	74.860000	75.010100	74.150000	74.2350	-0.013%	2,934	+5.710%
2026-03-12	74.741000	74.910000	74.180000	74.2450	-1.363%	8,754	+5.696%
2026-03-11	75.380000	75.380000	75.040000	75.2713	-0.329%	8,276	+4.255%
2026-03-10	75.550000	76.310000	75.410000	75.5199	-0.941%	6,019	+3.912%
2026-03-09	75.090000	76.360000	74.650000	76.2374	+0.313%	8,378	+2.934%
2026-03-06	76.040000	76.100000	75.540000	75.9996	-1.196%	5,416	+3.256%
2026-03-05	77.230000	77.530000	76.520800	76.9196	-1.155%	9,368	+2.021%
2026-03-04	77.375000	77.920000	77.375000	77.8183	+0.337%	4,868	+0.843%
2026-03-03	76.730000	77.875000	76.570000	77.5572	-1.230%	2,907	+1.182%
2026-03-02	78.090000	78.735000	78.090000	78.5231	+0.146%	1,869	-0.063%
2026-02-27	77.910000	78.408900	77.910000	78.4089	-0.001%	4,746	+0.083%
2026-02-26	78.230000	78.484800	77.900000	78.4100	+0.564%	3,407	+0.082%
2026-02-25	77.530000	77.991000	77.530000	77.9700	+0.136%	6,898	+0.646%
2026-02-24	77.600000	77.910000	77.600000	77.8644	+0.891%	2,419	+0.783%
2026-02-23	77.740000	77.740000	77.100000	77.1767	-1.069%	3,217	+1.681%
2026-02-20	77.910000	78.060000	77.555000	78.0105	+0.342%	4,113	+0.594%
2026-02-19	77.655000	77.780000	77.390000	77.7450	-0.114%	7,627	+0.938%
2026-02-18	77.560000	77.932000	77.560000	77.8341	+0.612%	3,847	+0.822%
2026-02-17	77.470000	77.630000	77.223000	77.3603	-0.197%	5,637	+1.440%
2026-02-13	77.030000	77.851000	76.810000	77.5127	+0.871%	7,719	+1.240%
2026-02-12	77.950000	78.340100	76.780000	76.8432	-1.263%	8,039	+2.122%
2026-02-11	78.100000	78.100000	77.630000	77.8265	+0.141%	5,168	+0.832%
2026-02-10	77.630000	77.940000	77.630000	77.7169	+0.081%	10,457	+0.974%
2026-02-09	77.520000	77.778500	77.220000	77.6537	-0.085%	9,294	+1.056%
2026-02-06	77.120000	77.719900	77.120000	77.7199	+1.883%	6,801	+0.970%
2026-02-05	76.440000	76.690000	76.160000	76.2834	-0.520%	8,830	+2.872%
2026-02-04	76.580000	76.900354	76.390000	76.6825	+0.612%	8,016	+2.336%
2026-02-03	76.540000	76.714000	75.670100	76.2162	-0.192%	12,176	+2.962%
2026-02-02	76.000000	76.362500	76.000000	76.3625	+0.552%	8,537	+2.765%
2026-01-30	76.090000	76.140000	75.460400	75.9433	-0.261%	8,858	+3.332%
2026-01-29	76.775000	76.775000	75.735000	76.1419	-0.034%	18,463	+3.063%
2026-01-28	76.360000	76.360000	75.980000	76.1676	-0.135%	14,739	+3.028%
2026-01-27	76.270300	76.340000	76.150000	76.2706	-0.029%	9,854	+2.889%
2026-01-26	76.310000	76.469400	76.170000	76.2928	+0.390%	4,547	+2.859%
2026-01-23	76.200000	76.200000	75.775000	75.9965	-0.458%	7,521	+3.260%
2026-01-22	76.390000	76.640000	76.300000	76.3461	+0.153%	14,355	+2.787%
2026-01-21	75.550000	76.390000	75.550000	76.2298	+1.394%	6,984	+2.944%
2026-01-20	75.390000	75.790000	75.120000	75.1818	-1.478%	16,768	+4.379%
2026-01-16	76.350000	76.515000	76.230000	76.3098	-0.138%	6,818	+2.836%
2026-01-15	76.370000	76.645000	76.370000	76.4150	+0.560%	5,644	+2.694%
2026-01-14	75.650000	76.010000	75.650000	75.9893	+0.263%	6,336	+3.270%
2026-01-13	75.980000	76.010000	75.654000	75.7900	-0.112%	16,926	+3.541%
2026-01-12	75.590000	75.875000	75.415000	75.8750	+0.093%	10,782	+3.425%
2026-01-09	75.660000	75.914200	75.628800	75.8044	+0.603%	15,080	+3.522%
2026-01-08	74.610000	75.490000	74.610000	75.3500	+0.523%	8,288	+4.146%
2026-01-07	75.450000	75.450000	74.890000	74.9578	-1.004%	11,031	+4.691%
2026-01-06	74.680000	75.760000	74.680000	75.7177	+1.033%	9,390	+3.640%
2026-01-05	74.560000	75.100100	74.560000	74.9436	+0.999%	8,819	+4.711%
2026-01-02	74.030000	74.340000	73.710000	74.2020	+0.485%	6,211	+5.757%
2025-12-31	74.290300	74.290300	73.710000	73.8438	-0.778%	7,717	+6.270%
2025-12-30	74.530000	74.590000	74.350000	74.4231	-0.170%	15,933	+5.443%
2025-12-29	74.750000	74.750000	74.490000	74.5502	-0.252%	12,160	+5.263%
2025-12-26	74.740000	74.740000	74.530000	74.7389	-0.008%	4,964	+4.998%
2025-12-24	74.588000	74.745000	74.540000	74.7450	+0.383%	6,774	+4.989%
2025-12-23	74.410000	74.518400	74.341000	74.4597	-0.128%	6,011	+5.391%
2025-12-22	74.150000	74.635000	74.150000	74.5554	+0.749%	8,803	+5.256%
2025-12-19	73.650000	74.210000	73.650000	74.0011	+0.304%	9,055	+6.044%
2025-12-18	73.950000	74.320000	73.740000	73.7767	+0.232%	14,364	+6.367%
2025-12-17	73.680000	74.090000	73.605600	73.6056	-0.326%	6,759	+6.614%
2025-12-16	74.120000	74.335000	73.585000	73.8464	-0.620%	10,323	+6.267%
2025-12-15	74.320000	74.360000	74.040000	74.3068	+0.124%	3,772	+5.608%
2025-12-12	74.790000	74.790000	74.180000	74.2150	-0.534%	4,161	+5.739%
2025-12-11	73.910000	74.690000	73.910000	74.6132	+0.715%	22,038	+5.174%
2025-12-10	73.260000	74.200100	73.260000	74.0838	+1.159%	15,192	+5.926%
2025-12-09	73.270000	73.672500	73.200000	73.2352	-0.179%	8,387	+7.153%
2025-12-08	73.770000	73.770000	73.360000	73.3667	-0.709%	6,799	+6.961%
2025-12-05	73.850000	74.120000	73.850000	73.8909	+0.136%	4,548	+6.203%
2025-12-04	73.700000	73.970000	73.690000	73.7908	+0.062%	9,482	+6.347%
2025-12-03	73.690000	73.840000	73.590000	73.7450	+0.535%	12,809	+6.413%
2025-12-02	73.350000	73.500000	73.280000	73.3529	-0.154%	9,242	+6.981%
2025-12-01	73.830000	74.020000	73.430000	73.4658	-0.813%	5,733	+6.817%
2025-11-28	73.840000	74.143500	73.840000	74.0679	+0.428%	3,600	+5.949%
2025-11-26	73.400000	73.930000	73.400000	73.7519	+0.595%	4,936	+6.403%
2025-11-25	72.450000	73.360000	72.440000	73.3156	+1.491%	22,675	+7.036%
2025-11-24	72.020000	72.427500	72.020000	72.2388	+0.389%	7,597	+8.631%
2025-11-21	71.355000	72.346000	71.355000	71.9586	+1.668%	7,795	+9.054%
2025-11-20	72.276000	72.276000	70.778000	70.7780	-1.109%	7,303	+10.873%
2025-11-19	71.680000	71.810000	71.440000	71.5719	-0.249%	9,848	+9.644%
2025-11-18	71.520000	72.058400	71.520000	71.7506	+0.015%	4,873	+9.371%
2025-11-17	72.490000	72.590000	71.651700	71.7397	-1.222%	4,670	+9.387%
2025-11-14	72.370000	72.971000	72.370000	72.6272	-0.211%	11,067	+8.050%
2025-11-13	73.530000	73.630000	72.781000	72.7810	-1.215%	8,500	+7.822%
2025-11-12	73.820000	73.890100	73.675900	73.6759	+0.312%	3,945	+6.512%
2025-11-11	73.110000	73.532600	73.110000	73.4468	+0.421%	2,461	+6.845%
2025-11-10	72.680100	73.240000	72.580000	73.1390	+0.569%	4,072	+7.294%
2025-11-07	72.050000	72.725200	71.985900	72.7252	+0.791%	11,106	+7.905%
2025-11-06	72.670000	72.670000	72.089000	72.1543	-0.701%	15,349	+8.759%
2025-11-05	72.190000	72.820000	72.190000	72.6634	+0.481%	8,709	+7.997%
2025-11-04	72.433900	72.433900	72.185000	72.3155	-0.379%	11,118	+8.516%
2025-11-03	72.750000	72.750000	72.200000	72.5907	-0.367%	5,428	+8.105%
2025-10-31	72.540000	72.936500	72.500000	72.8579	+0.349%	2,722	+7.708%
2025-10-30	72.460000	73.230000	72.460000	72.6045	-0.224%	20,058	+8.084%
2025-10-29	73.155000	73.390000	72.550000	72.7678	-0.996%	9,329	+7.842%
2025-10-28	73.579200	73.882600	73.499800	73.4998	-0.771%	10,739	+6.768%
2025-10-27	74.110000	74.110000	73.890300	74.0709	+0.389%	8,100	+5.944%
2025-10-24	74.049500	74.049500	73.784200	73.7842	+0.250%	12,006	+6.356%
2025-10-23	73.330000	73.707600	73.270000	73.6003	+0.444%	15,647	+6.622%
2025-10-22	73.750000	73.750000	73.210000	73.2750	-0.639%	13,627	+7.095%
2025-10-21	73.330000	73.845000	73.330000	73.7462	+0.452%	5,731	+6.411%
2025-10-20	73.140000	73.480000	73.140000	73.4141	+0.935%	5,863	+6.892%
2025-10-17	72.468700	72.780000	72.360500	72.7337	+0.585%	7,186	+7.892%
2025-10-16	73.220000	73.220000	72.210000	72.3104	-1.140%	4,553	+8.524%
2025-10-15	73.540000	73.770800	72.690000	73.1443	-0.026%	5,825	+7.287%
2025-10-14	71.980000	73.375000	71.980000	73.1632	+0.894%	4,304	+7.259%
2025-10-13	72.260000	72.680277	72.260000	72.5147	+0.865%	2,961	+8.218%
2025-10-10	73.326900	73.326900	71.892900	71.8929	-1.809%	2,971	+9.154%
2025-10-09	73.618000	73.618000	73.172800	73.2171	-1.003%	5,813	+7.180%
2025-10-08	73.700000	74.040000	73.636700	73.9590	+0.277%	8,804	+6.105%
2025-10-07	74.160000	74.270000	73.660000	73.7544	-0.440%	8,029	+6.399%
2025-10-06	74.200000	74.288800	73.985900	74.0803	+0.075%	7,328	+5.931%
2025-10-03	73.800000	74.325000	73.800000	74.0246	+0.364%	2,113	+6.011%
2025-10-02	73.490000	73.782500	73.430100	73.7563	+0.139%	7,272	+6.396%
2025-10-01	73.530000	73.700100	73.530000	73.6536	-0.186%	1,760	+6.545%
2025-09-30	73.410000	73.790500	73.301000	73.7905	+0.333%	4,354	+6.347%
2025-09-29	73.550000	73.550000	73.400700	73.5453	+0.273%	1,268	+6.702%
2025-09-26	72.820000	73.350500	72.820000	73.3450	+0.986%	4,019	+6.993%
2025-09-25	72.690000	72.690000	72.530000	72.6290	-0.649%	7,355	+8.048%
2025-09-24	73.270000	73.410000	73.090100	73.1031	-0.302%	5,489	+7.347%
2025-09-23	73.250000	73.630000	73.250000	73.3245	+0.011%	6,049	+7.023%
2025-09-22	72.940000	73.330000	72.940000	73.3163	+0.026%	9,725	+7.035%
2025-09-19	73.340000	73.340000	73.040000	73.2969	-0.215%	24,463	+7.063%
2025-09-18	73.200000	73.600000	73.200000	73.4547	+0.555%	15,248	+6.833%
2025-09-17	73.350000	73.419900	73.040000	73.0491	+0.116%	5,618	+7.426%
2025-09-16	73.170000	73.170000	72.860000	72.9641	-0.243%	6,800	+7.552%
2025-09-15	73.460000	73.500000	73.142200	73.1422	-0.340%	4,579	+7.290%
2025-09-12	73.935000	73.935000	73.380000	73.3917	-0.767%	6,915	+6.925%
2025-09-11	72.950000	73.959300	72.950000	73.9593	+1.439%	5,202	+6.104%
2025-09-10	73.080000	73.204600	72.721000	72.9099	-0.225%	11,470	+7.631%
2025-09-09	73.140000	73.140000	72.919900	73.0740	-0.195%	7,830	+7.390%
2025-09-08	73.240000	73.240000	72.800000	73.2168	-0.067%	8,901	+7.180%
2025-09-05	73.612500	73.612500	72.957300	73.2658	-0.142%	2,988	+7.109%
2025-09-04	72.950000	73.370300	72.885800	73.3703	+0.900%	5,624	+6.956%
2025-09-03	72.890000	72.890000	72.520000	72.7161	-0.202%	8,367	+7.918%
2025-09-02	72.600000	72.863200	72.574800	72.8632	-0.569%	3,817	+7.700%
2025-08-29	73.500000	73.500000	73.200000	73.2802	-0.153%	2,603	+7.088%
2025-08-28	73.449900	73.449900	73.080200	73.3926	-0.157%	4,259	+6.924%
2025-08-27	73.530000	73.530000	73.380000	73.5077	+0.309%	4,954	+6.756%
2025-08-26	73.130000	73.281000	73.050000	73.2810	+0.187%	10,362	+7.086%
2025-08-25	73.522500	73.522500	73.144500	73.1445	-0.768%	10,245	+7.286%
2025-08-22	72.810000	73.900000	72.810000	73.7109	+1.631%	10,766	+6.462%
2025-08-21	72.570000	72.750000	72.510000	72.5279	-0.380%	8,765	+8.198%
2025-08-20	72.740000	72.910000	72.600000	72.8043	+0.135%	6,899	+7.788%
2025-08-19	72.580000	72.706300	72.565000	72.7063	+0.367%	3,806	+7.933%
2025-08-18	72.450000	72.520000	72.355000	72.4407	+0.084%	5,313	+8.329%
2025-08-15	72.670000	72.670000	72.365000	72.3800	-0.437%	2,963	+8.419%
2025-08-14	72.650000	72.734900	72.420400	72.6979	-0.496%	8,655	+7.945%
2025-08-13	72.410000	73.060000	72.410000	73.0600	+1.095%	7,365	+7.410%
2025-08-12	71.770000	72.269000	71.770000	72.2690	+1.148%	4,682	+8.586%
2025-08-11	71.970000	71.970000	71.410000	71.4489	-0.361%	10,576	+9.832%
2025-08-08	71.710000	71.890000	71.630000	71.7077	+0.338%	33,176	+9.436%
2025-08-07	72.010000	72.070000	71.310000	71.4659	-0.181%	8,478	+9.806%
2025-08-06	71.670000	71.770000	71.540000	71.5953	-0.047%	6,538	+9.608%
2025-08-05	71.940000	71.970000	71.614437	71.6293	-0.268%	4,485	+9.556%
2025-08-04	71.420000	71.822000	71.420000	71.8220	+1.210%	3,431	+9.262%
2025-08-01	71.120000	71.120000	70.629900	70.9634	-0.958%	4,481	+10.584%
2025-07-31	71.910000	72.200000	71.560000	71.6501	-0.677%	11,235	+9.524%
2025-07-30	72.565000	72.645600	71.860000	72.1387	-0.624%	4,648	+8.782%
2025-07-29	72.789600	72.789600	72.500000	72.5920	-0.067%	4,550	+8.103%
2025-07-28	72.970000	72.970000	72.616900	72.6406	-0.584%	7,794	+8.030%
2025-07-25	72.630000	73.067300	72.630000	73.0673	+0.584%	7,445	+7.400%
2025-07-24	72.700000	72.965000	72.600000	72.6433	-0.229%	7,969	+8.026%
2025-07-23	72.640900	72.809700	72.500000	72.8097	+0.595%	4,649	+7.780%
2025-07-22	72.090000	72.385000	71.947700	72.3788	+1.021%	6,746	+8.421%
2025-07-21	72.080000	72.160000	71.647300	71.6473	-0.330%	12,030	+9.528%
2025-07-18	72.180000	72.180000	71.790000	71.8847	-0.012%	3,496	+9.166%
2025-07-17	71.610000	71.893600	71.455000	71.8936	+0.868%	7,470	+9.153%
2025-07-16	70.960000	71.297800	70.860000	71.2749	+0.345%	6,352	+10.100%
2025-07-15	71.540000	71.543100	71.017800	71.0300	-1.361%	7,788	+10.480%
2025-07-14	71.680000	72.010000	71.680000	72.0100	+0.279%	2,497	+8.977%
2025-07-11	71.860000	71.860000	71.698100	71.8100	-0.801%	4,440	+9.280%
2025-07-10	72.305900	72.520000	72.305900	72.3900	+0.319%	7,081	+8.404%
2025-07-09	72.060000	72.160000	71.780000	72.1600	+0.250%	34,791	+8.750%
2025-07-08	71.870000	72.090000	71.870000	71.9800	+0.083%	28,030	+9.022%
2025-07-07	72.220000	72.330000	71.620000	71.9200	-0.608%	21,413	+9.113%
2025-07-03	72.300000	72.470000	72.250000	72.3600	+0.472%	10,690	+8.449%
2025-07-02	71.800000	72.020000	71.580000	72.0200	+0.097%	24,842	+8.961%
2025-07-01	71.300000	72.000000	71.290000	71.9500	+0.926%	10,420	+9.067%
2025-06-30	70.970000	71.290000	70.959900	71.2900	+0.493%	10,752	+10.077%
2025-06-27	70.670000	71.070200	70.610000	70.9400	+0.482%	13,624	+10.620%
2025-06-26	70.379900	70.599400	70.298300	70.5994	+0.842%	5,283	+11.154%
2025-06-25	70.150900	70.170200	70.010000	70.0100	-0.681%	1,592	+12.090%
2025-06-24	70.270000	70.650100	70.270000	70.4900	+0.786%	3,786	+11.326%
2025-06-23	69.529900	69.940000	69.146600	69.9400	+0.720%	13,594	+12.202%
2025-06-20	69.680000	69.680000	69.210000	69.4400	+0.347%	20,198	+13.010%
2025-06-18	69.480000	69.616500	69.200000	69.2000	0.000%	13,275	+13.402%
2025-06-17	69.679300	69.710000	69.200000	69.2000	-0.874%	8,881	+13.402%
2025-06-16	69.720000	70.060000	69.720000	69.8100	+0.736%	4,599	+12.411%
2025-06-13	69.680000	69.920000	69.210000	69.3000	-1.184%	6,530	+13.238%
2025-06-12	69.660000	70.130000	69.660000	70.1300	+0.128%	11,131	+11.898%
2025-06-11	70.060000	70.210000	69.810000	70.0400	-0.100%	4,844	+12.042%
2025-06-10	69.990000	70.235300	69.990000	70.1100	+0.170%	5,287	+11.930%
2025-06-09	70.130000	70.200000	69.760100	69.9912	-0.269%	6,226	+12.120%
2025-06-06	70.040000	70.250000	70.038500	70.1800	+0.906%	10,764	+11.818%
2025-06-05	69.645000	69.850000	69.550000	69.5500	-0.344%	5,073	+12.831%
2025-06-04	70.010000	70.118900	69.775000	69.7900	-0.172%	10,346	+12.443%
2025-06-03	69.351500	70.019900	69.245000	69.9100	+0.460%	3,494	+12.250%
2025-06-02	69.360000	69.590000	68.680000	69.5900	+0.144%	6,098	+12.766%
2025-05-30	69.180000	69.490000	69.130000	69.4900	+0.058%	7,790	+12.928%
2025-05-29	69.260000	69.450000	68.920000	69.4500	+0.448%	10,315	+12.994%
2025-05-28	69.740000	69.810000	69.140000	69.1400	-1.073%	12,098	+13.500%
2025-05-27	69.380000	69.890000	69.220000	69.8900	+1.821%	9,292	+12.282%
2025-05-23	68.210000	68.815600	68.210000	68.6400	-0.406%	3,015	+14.327%
2025-05-22	68.790000	69.240000	68.560000	68.9200	-0.333%	4,258	+13.862%
2025-05-21	70.020000	70.020000	69.114600	69.1500	-2.054%	6,457	+13.484%
2025-05-20	70.560000	70.746600	70.325900	70.6000	-0.254%	8,183	+11.153%
2025-05-19	70.190000	70.780000	70.190000	70.7800	+0.042%	9,563	+10.870%
2025-05-16	70.190000	70.750000	70.140000	70.7500	+1.028%	8,432	+10.917%
2025-05-15	69.314500	70.039900	69.276700	70.0300	+0.981%	5,702	+12.058%
2025-05-14	69.520000	69.520000	69.190000	69.3500	-0.545%	9,751	+13.156%
2025-05-13	69.870000	69.924400	69.730000	69.7300	+0.057%	4,755	+12.540%
2025-05-12	69.520000	69.690000	69.140000	69.6900	+2.470%	7,547	+12.604%
2025-05-09	68.280000	68.280000	67.850000	68.0100	+0.074%	5,614	+15.386%
2025-05-08	67.890000	68.700000	67.870000	67.9600	+0.533%	7,770	+15.471%
2025-05-07	67.390000	67.709900	67.330000	67.6000	+0.580%	10,183	+16.086%
2025-05-06	67.050000	67.440000	67.050000	67.2100	-0.606%	6,342	+16.759%
2025-05-05	67.340000	67.880000	67.300000	67.6200	-0.265%	13,592	+16.051%
2025-05-02	67.590000	67.862600	67.452900	67.8000	+1.657%	9,785	+15.743%
2025-05-01	66.710000	67.140000	66.530000	66.6950	-0.022%	6,924	+17.661%
2025-04-30	66.080000	66.860000	65.490000	66.7100	-0.120%	17,817	+17.635%
2025-04-29	66.190000	66.829200	66.140000	66.7900	+0.906%	9,331	+17.494%
2025-04-28	66.390000	66.510000	65.750000	66.1900	+0.273%	14,066	+18.559%
2025-04-25	65.910000	66.100000	65.650000	66.0100	-0.372%	9,045	+18.882%
2025-04-24	65.450000	66.277135	65.450000	66.2567	+1.434%	26,910	+18.439%
2025-04-23	66.386900	66.400000	65.060000	65.3200	+0.896%	16,695	+20.138%
2025-04-22	63.980000	64.740000	63.980000	64.7400	+2.437%	10,948	+21.214%
2025-04-21	64.080000	64.080000	62.541000	63.2000	-2.167%	9,938	+24.168%
2025-04-17	64.500000	65.022500	64.358700	64.6000	+0.654%	6,634	+21.477%
2025-04-16	64.650000	65.042600	63.741900	64.1800	-1.262%	8,498	+22.272%
2025-04-15	65.401200	65.490000	64.954800	65.0000	-0.383%	9,890	+20.729%
2025-04-14	65.140000	65.405000	64.750000	65.2500	+1.383%	10,022	+20.267%
2025-04-11	63.210000	64.430000	62.940100	64.3600	+1.490%	4,343	+21.930%
2025-04-10	64.060000	64.060000	62.270000	63.4150	-2.678%	8,491	+23.747%
2025-04-09	60.480000	65.500000	60.170000	65.1600	+7.065%	8,579	+20.433%
2025-04-08	63.270000	63.679000	60.240000	60.8600	-1.601%	19,282	+28.942%
2025-04-07	60.770000	63.845000	60.030000	61.8500	-0.961%	26,351	+26.878%
2025-04-04	64.700000	64.700000	62.390000	62.4500	-5.750%	40,553	+25.659%
2025-04-03	67.070000	67.551200	66.200000	66.2600	-4.068%	39,438	+18.433%
2025-04-02	68.330000	69.190000	68.330000	69.0700	+0.773%	14,424	+13.615%
2025-04-01	68.190000	68.730000	67.870000	68.5400	+0.044%	6,131	+14.494%
2025-03-31	67.440000	68.600000	67.440000	68.5100	+0.854%	5,860	+14.544%
2025-03-28	68.670000	68.810000	67.782000	67.9300	-1.365%	4,461	+15.522%
2025-03-27	68.750000	69.110800	68.727800	68.8700	-0.347%	10,200	+13.945%
2025-03-26	69.150000	69.450000	68.844300	69.1100	+0.145%	7,741	+13.549%
2025-03-25	69.160000	69.220000	68.770000	69.0100	-0.101%	11,685	+13.714%
2025-03-24	68.700000	69.185400	68.700000	69.0800	+1.543%	8,623	+13.599%
2025-03-21	67.820000	68.050000	67.720115	68.0300	-0.468%	3,451	+15.352%
2025-03-20	68.320000	68.730000	68.320000	68.3500	-0.408%	4,455	+14.812%
2025-03-19	68.234700	68.760000	68.210000	68.6300	+0.858%	9,009	+14.344%
2025-03-18	68.190000	68.210000	67.910100	68.0463	-0.682%	24,237	+15.324%
2025-03-17	67.810000	68.710000	67.810000	68.5134	+1.456%	10,395	+14.538%
2025-03-14	66.720000	67.550000	66.720000	67.5300	+1.894%	7,930	+16.206%
2025-03-13	67.030000	67.030000	66.250000	66.2750	-1.142%	4,486	+18.407%
2025-03-12	67.620000	67.620000	66.766700	67.0406	-0.354%	9,714	+17.054%
2025-03-11	67.820000	67.820000	66.989500	67.2785	-1.141%	9,293	+16.641%
2025-03-10	68.410000	68.946800	67.610000	68.0549	-1.669%	11,443	+15.310%
2025-03-07	68.450000	69.370000	68.140400	69.2100	+0.700%	10,161	+13.385%
2025-03-06	68.690000	69.250100	68.440000	68.7288	-1.180%	11,098	+14.179%
2025-03-05	68.830000	69.614300	68.679900	69.5498	+0.893%	7,262	+12.831%
2025-03-04	69.700000	69.730000	68.777200	68.9339	-1.706%	12,333	+13.839%
2025-03-03	71.356209	71.356209	69.902200	70.1300	-1.128%	7,509	+11.898%
2025-02-28	70.110000	70.930000	69.830000	70.9300	+1.474%	9,525	+10.636%
2025-02-27	70.460000	70.597400	69.900000	69.9000	-0.696%	11,655	+12.266%
2025-02-26	70.740000	70.986300	70.390000	70.3900	-0.309%	12,265	+11.485%
2025-02-25	70.510000	70.700000	70.320000	70.6080	+0.116%	3,127	+11.140%
2025-02-24	70.650000	70.810000	70.526200	70.5262	+0.068%	7,270	+11.269%
2025-02-21	71.299900	71.299900	70.430000	70.4780	-1.388%	9,409	+11.345%
2025-02-20	71.335500	71.490000	71.130000	71.4700	-0.616%	7,885	+9.800%
2025-02-19	71.772500	71.913300	71.620500	71.9133	+0.184%	10,004	+9.123%
2025-02-18	71.610000	71.780900	71.576200	71.7809	+0.492%	4,294	+9.324%
2025-02-14	71.680000	71.680000	71.390000	71.4297	-0.194%	4,176	+9.862%
2025-02-13	71.090000	71.568900	71.090000	71.5689	+0.915%	5,541	+9.648%
2025-02-12	70.710000	71.090000	70.660000	70.9200	-0.519%	7,005	+10.651%
2025-02-11	71.120000	71.358334	71.040000	71.2900	-0.168%	12,605	+10.077%
2025-02-10	71.190000	71.439900	71.190000	71.4103	+0.324%	4,405	+9.892%
2025-02-07	71.590000	71.699900	71.160000	71.1800	-0.580%	8,147	+10.247%
2025-02-06	71.985000	71.985000	71.311000	71.5950	-0.084%	7,058	+9.608%
2025-02-05	71.251200	71.710000	71.251200	71.6550	+0.494%	19,988	+9.516%
2025-02-04	71.110000	71.396300	71.110000	71.3025	+0.077%	6,686	+10.058%
2025-02-03	70.510000	71.410000	70.380000	71.2479	-0.397%	8,872	+10.142%
2025-01-31	72.080000	72.216700	71.510000	71.5322	-0.708%	4,594	+9.704%
2025-01-30	71.640000	72.228000	71.640000	72.0422	+0.929%	10,314	+8.928%
2025-01-29	71.570000	71.660000	71.270000	71.3792	-0.202%	8,285	+9.940%
2025-01-28	71.467600	71.813900	71.430000	71.5240	-0.254%	4,718	+9.717%
2025-01-27	71.130000	71.710000	71.130000	71.7063	-0.063%	15,442	+9.438%
2025-01-24	71.850000	71.961800	71.690000	71.7513	-0.075%	10,000	+9.369%
2025-01-23	71.530000	71.805400	71.350000	71.8054	+0.357%	14,973	+9.287%
2025-01-22	71.880000	71.890000	71.550000	71.5500	-0.265%	11,011	+9.677%
2025-01-21	71.470000	71.769000	71.470000	71.7400	+1.042%	7,859	+9.387%
2025-01-17	71.020000	71.171200	70.950000	71.0000	+0.573%	6,768	+10.527%
2025-01-16	70.070000	70.630000	70.070000	70.5953	+0.872%	12,851	+11.160%
2025-01-15	70.190000	70.190000	69.880000	69.9850	+1.142%	11,886	+12.130%
2025-01-14	68.850000	69.310000	68.730000	69.1951	+0.902%	9,187	+13.410%
2025-01-13	67.770000	68.580000	67.770000	68.5763	+0.630%	8,203	+14.433%
2025-01-10	68.550000	68.560000	68.030100	68.1472	-1.557%	18,373	+15.154%
2025-01-08	68.780000	69.310000	68.590000	69.2250	+0.282%	9,184	+13.361%
2025-01-07	69.678400	69.678400	68.840000	69.0300	-0.346%	15,432	+13.681%
2025-01-06	69.780000	69.939000	69.270000	69.2700	-0.230%	11,960	+13.287%
2025-01-03	69.140000	69.540000	68.910100	69.4300	+0.711%	17,013	+13.026%
2025-01-02	69.330000	69.490000	68.600000	68.9400	0.000%	4,027	+13.829%
2024-12-31	69.280000	69.355100	68.858100	68.9400	-0.169%	15,038	+13.829%
2024-12-30	68.900000	69.290000	68.521700	69.0569	-0.809%	16,698	+13.637%
2024-12-27	70.060000	70.106000	69.350000	69.6200	-0.739%	5,744	+12.718%
2024-12-26	69.795000	70.138600	69.795000	70.1386	+0.069%	4,886	+11.884%
2024-12-24	69.590000	70.090000	69.590000	70.0900	+0.704%	1,697	+11.962%
2024-12-23	69.220000	69.600000	68.875000	69.6000	+0.360%	6,398	+12.750%
2024-12-20	68.420000	69.746500	68.420000	69.3500	+0.931%	19,112	+13.156%
2024-12-19	69.010000	69.011600	68.660000	68.7100	-0.065%	7,291	+14.210%
2024-12-18	70.640000	70.793000	68.620000	68.7550	-2.765%	10,737	+14.136%
2024-12-17	70.770000	70.965000	70.570000	70.7103	-0.793%	9,459	+10.980%
2024-12-16	71.390000	71.618121	71.275600	71.2756	-0.185%	6,608	+10.099%