CHGX
Stance Sustainable Beta ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:34:12 AM EDT
33.43USD+0.293%(+0.10)9,486
33.42Bid33.44Ask0.02SpreadCHGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.40 | 33.43 | 33.39 | 33.43 | +0.293% | 9,486 | 0.000% |
| 2026-10-02 | 33.48 | 33.49 | 33.26 | 33.33 | +0.303% | 19,102 | +0.293% |
| 2026-10-01 | 33.07 | 33.27 | 32.98 | 33.23 | +0.753% | 24,280 | +0.596% |
| 2026-09-30 | 33.14 | 33.14 | 32.96 | 32.98 | -0.041% | 10,160 | +1.354% |
| 2026-09-29 | 33.06 | 33.06 | 32.87 | 33.00 | -0.052% | 16,348 | +1.313% |
| 2026-09-28 | 33.18 | 33.18 | 32.84 | 33.01 | -0.672% | 50,884 | +1.260% |
| 2026-09-25 | 33.33 | 33.35 | 33.15 | 33.24 | +0.090% | 30,167 | +0.580% |
| 2026-09-24 | 33.20 | 33.27 | 33.04 | 33.21 | +0.014% | 16,106 | +0.670% |
| 2026-09-23 | 33.36 | 33.45 | 33.20 | 33.20 | -0.595% | 21,194 | +0.684% |
| 2026-09-22 | 33.43 | 33.43 | 33.25 | 33.40 | +0.219% | 5,810 | +0.085% |
| 2026-09-21 | 33.11 | 33.38 | 33.11 | 33.33 | +1.458% | 7,065 | +0.305% |
| 2026-09-18 | 32.87 | 32.87 | 32.69 | 32.85 | -0.368% | 14,755 | +1.767% |
| 2026-09-17 | 33.11 | 33.11 | 32.97 | 32.97 | +0.710% | 1,516 | +1.392% |
| 2026-09-16 | 32.82 | 33.03 | 32.57 | 32.74 | -0.162% | 22,466 | +2.112% |
| 2026-09-15 | 32.95 | 32.95 | 32.77 | 32.79 | -0.698% | 325,568 | +1.947% |
| 2026-09-14 | 32.85 | 33.16 | 32.85 | 33.02 | +0.108% | 10,484 | +1.236% |
| 2026-09-11 | 32.94 | 33.00 | 32.94 | 32.99 | +1.082% | 5,174 | +1.345% |
| 2026-09-10 | 32.75 | 32.86 | 32.63 | 32.63 | -0.925% | 13,050 | +2.442% |
| 2026-09-09 | 33.23 | 33.23 | 32.94 | 32.94 | -0.939% | 10,054 | +1.494% |
| 2026-09-08 | 33.50 | 33.50 | 33.25 | 33.25 | -0.917% | 18,218 | +0.542% |
| 2026-09-04 | 33.48 | 33.60 | 33.48 | 33.56 | -0.206% | 4,141 | -0.380% |
| 2026-09-03 | 33.53 | 33.67 | 33.37 | 33.63 | +0.908% | 7,566 | -0.586% |
| 2026-09-02 | 33.34 | 33.34 | 33.32 | 33.32 | +0.319% | 1,489 | +0.317% |
| 2026-09-01 | 33.27 | 33.27 | 33.21 | 33.22 | -1.761% | 9,104 | +0.637% |
| 2026-08-31 | 33.78 | 33.82 | 33.77 | 33.81 | -0.166% | 3,384 | -1.135% |
| 2026-08-28 | 33.84 | 33.90 | 33.84 | 33.87 | -0.768% | 1,911 | -1.299% |
| 2026-08-27 | 33.89 | 34.14 | 33.89 | 34.13 | +0.791% | 4,360 | -2.057% |
| 2026-08-26 | 33.72 | 33.91 | 33.72 | 33.86 | +0.089% | 4,112 | -1.282% |
| 2026-08-25 | 33.88 | 33.88 | 33.73 | 33.83 | +0.249% | 11,977 | -1.194% |
| 2026-08-24 | 33.72 | 33.75 | 33.66 | 33.75 | -0.206% | 4,245 | -0.948% |
| 2026-08-21 | 33.72 | 33.83 | 33.72 | 33.82 | +0.820% | 11,259 | -1.152% |
| 2026-08-20 | 33.73 | 33.78 | 33.54 | 33.54 | -0.801% | 10,570 | -0.341% |
| 2026-08-19 | 33.96 | 34.00 | 33.82 | 33.82 | +0.366% | 3,281 | -1.139% |
| 2026-08-18 | 33.89 | 33.90 | 33.69 | 33.69 | -1.028% | 9,816 | -0.778% |
| 2026-08-17 | 34.12 | 34.19 | 34.04 | 34.04 | -0.452% | 8,047 | -1.797% |
| 2026-08-14 | 34.25 | 34.25 | 34.16 | 34.20 | -0.334% | 4,485 | -2.241% |
| 2026-08-13 | 34.01 | 34.33 | 34.01 | 34.31 | +1.073% | 8,036 | -2.567% |
| 2026-08-12 | 33.94 | 33.97 | 33.84 | 33.95 | +0.786% | 12,555 | -1.521% |
| 2026-08-11 | 33.72 | 33.78 | 33.67 | 33.68 | +0.061% | 15,774 | -0.747% |
| 2026-08-10 | 33.68 | 33.74 | 33.66 | 33.66 | -0.236% | 7,055 | -0.687% |
| 2026-08-07 | 33.72 | 33.74 | 33.60 | 33.74 | +1.219% | 4,801 | -0.921% |
| 2026-08-06 | 33.25 | 33.37 | 33.25 | 33.33 | -0.506% | 4,670 | +0.287% |
| 2026-08-05 | 33.69 | 33.70 | 33.50 | 33.50 | -0.225% | 4,683 | -0.221% |
| 2026-08-04 | 33.05 | 33.59 | 33.05 | 33.58 | +2.058% | 3,883 | -0.445% |
| 2026-08-03 | 32.61 | 32.92 | 32.61 | 32.90 | +1.214% | 9,292 | +1.604% |
| 2026-07-31 | 32.66 | 32.66 | 32.30 | 32.51 | -0.058% | 13,136 | +2.838% |
| 2026-07-30 | 32.28 | 32.53 | 32.24 | 32.53 | +1.292% | 5,268 | +2.778% |
| 2026-07-29 | 32.44 | 32.67 | 32.11 | 32.11 | -1.215% | 12,599 | +4.106% |
| 2026-07-28 | 32.21 | 32.54 | 32.21 | 32.51 | +0.578% | 4,998 | +2.841% |
| 2026-07-27 | 32.36 | 32.41 | 32.10 | 32.32 | +0.948% | 40,977 | +3.435% |
| 2026-07-24 | 32.04 | 32.15 | 31.95 | 32.02 | -0.076% | 13,535 | +4.416% |
| 2026-07-23 | 32.14 | 32.23 | 31.95 | 32.04 | -0.916% | 9,913 | +4.336% |
| 2026-07-22 | 32.37 | 32.44 | 32.31 | 32.34 | -0.185% | 4,177 | +3.380% |
| 2026-07-21 | 32.31 | 32.42 | 32.31 | 32.40 | +0.933% | 12,385 | +3.189% |
| 2026-07-20 | 32.34 | 32.34 | 32.10 | 32.10 | -0.301% | 6,247 | +4.151% |
| 2026-07-17 | 32.12 | 32.32 | 32.12 | 32.19 | -0.971% | 9,161 | +3.838% |
| 2026-07-16 | 32.53 | 32.53 | 32.42 | 32.51 | +0.028% | 5,566 | +2.830% |
| 2026-07-15 | 32.72 | 32.72 | 32.32 | 32.50 | -0.766% | 13,214 | +2.859% |
| 2026-07-14 | 32.87 | 32.89 | 32.72 | 32.75 | -0.154% | 10,544 | +2.071% |
| 2026-07-13 | 32.96 | 33.00 | 32.79 | 32.80 | -0.751% | 8,796 | +1.914% |
| 2026-07-10 | 33.02 | 33.06 | 32.84 | 33.05 | +0.184% | 16,083 | +1.149% |
| 2026-07-09 | 32.70 | 33.14 | 32.70 | 32.99 | +1.280% | 6,679 | +1.335% |
| 2026-07-08 | 32.52 | 32.58 | 32.49 | 32.57 | -0.441% | 2,356 | +2.632% |
| 2026-07-07 | 32.81 | 32.81 | 32.58 | 32.72 | -0.731% | 9,896 | +2.179% |
| 2026-07-06 | 32.85 | 33.03 | 32.85 | 32.96 | +0.495% | 8,039 | +1.433% |
| 2026-07-02 | 33.13 | 33.13 | 32.61 | 32.80 | -0.561% | 161,671 | +1.935% |
| 2026-07-01 | 33.17 | 33.22 | 32.98 | 32.98 | -0.683% | 2,063 | +1.364% |
| 2026-06-30 | 32.97 | 33.21 | 32.97 | 33.21 | +0.719% | 16,481 | +0.671% |
| 2026-06-29 | 33.03 | 33.03 | 32.83 | 32.97 | +0.802% | 6,184 | +1.395% |
| 2026-06-26 | 32.59 | 32.77 | 32.59 | 32.71 | -0.588% | 18,233 | +2.208% |
| 2026-06-25 | 32.99 | 33.13 | 32.89 | 32.90 | +0.696% | 21,642 | +1.607% |
| 2026-06-24 | 32.65 | 32.96 | 32.57 | 32.67 | -0.032% | 7,309 | +2.314% |
| 2026-06-23 | 32.43 | 32.84 | 32.43 | 32.68 | -1.411% | 11,223 | +2.282% |
| 2026-06-22 | 33.12 | 33.25 | 33.01 | 33.15 | +0.216% | 12,555 | +0.838% |
| 2026-06-18 | 33.20 | 33.23 | 33.04 | 33.08 | +1.021% | 345,737 | +1.055% |
| 2026-06-17 | 33.45 | 33.45 | 32.73 | 32.75 | -1.424% | 4,128 | +2.087% |
| 2026-06-16 | 33.63 | 33.71 | 33.21 | 33.22 | -0.774% | 26,133 | +0.633% |
| 2026-06-15 | 33.52 | 33.62 | 33.48 | 33.48 | +1.450% | 5,626 | -0.146% |
| 2026-06-12 | 32.81 | 33.11 | 32.63 | 33.00 | +0.876% | 12,512 | +1.301% |
| 2026-06-11 | 32.35 | 32.78 | 32.15 | 32.71 | +2.516% | 13,399 | +2.189% |
| 2026-06-10 | 32.49 | 32.59 | 31.88 | 31.91 | -1.549% | 43,337 | +4.760% |
| 2026-06-09 | 32.89 | 33.06 | 31.65 | 32.41 | -0.451% | 7,468 | +3.138% |
| 2026-06-08 | 32.73 | 32.84 | 32.55 | 32.56 | +0.742% | 16,241 | +2.673% |
| 2026-06-05 | 33.17 | 33.17 | 32.29 | 32.32 | -3.465% | 33,176 | +3.434% |
| 2026-06-04 | 33.11 | 33.58 | 33.11 | 33.48 | +0.278% | 14,898 | -0.149% |
| 2026-06-03 | 33.39 | 33.45 | 33.33 | 33.39 | -0.371% | 14,921 | +0.128% |
| 2026-06-02 | 33.37 | 33.51 | 33.33 | 33.51 | +0.661% | 6,473 | -0.243% |
| 2026-06-01 | 32.74 | 33.36 | 32.74 | 33.29 | +1.314% | 8,687 | +0.417% |
| 2026-05-29 | 32.69 | 32.86 | 32.69 | 32.86 | +1.047% | 20,755 | +1.737% |
| 2026-05-28 | 32.41 | 32.61 | 32.32 | 32.52 | +0.670% | 11,311 | +2.802% |
| 2026-05-27 | 32.45 | 32.49 | 32.29 | 32.30 | -0.164% | 8,377 | +3.490% |
| 2026-05-26 | 32.32 | 32.41 | 32.24 | 32.36 | +1.236% | 8,059 | +3.321% |
| 2026-05-22 | 31.89 | 32.02 | 31.89 | 31.96 | +1.418% | 4,588 | +4.598% |
| 2026-05-21 | 31.10 | 31.52 | 30.97 | 31.51 | +0.854% | 16,187 | +6.081% |
| 2026-05-20 | 30.89 | 31.25 | 30.89 | 31.25 | +1.539% | 6,274 | +6.987% |
| 2026-05-19 | 30.80 | 30.87 | 30.63 | 30.77 | -0.279% | 8,684 | +8.633% |
| 2026-05-18 | 30.77 | 30.86 | 30.68 | 30.86 | +0.108% | 6,415 | +8.330% |
| 2026-05-15 | 30.94 | 30.95 | 30.83 | 30.83 | -1.179% | 2,537 | +8.447% |
| 2026-05-14 | 31.03 | 31.32 | 31.03 | 31.19 | +0.578% | 2,571 | +7.168% |
| 2026-05-13 | 30.95 | 31.09 | 30.91 | 31.01 | +0.062% | 4,340 | +7.788% |
| 2026-05-12 | 30.71 | 31.00 | 30.71 | 31.00 | -0.642% | 2,436 | +7.855% |
| 2026-05-11 | 31.25 | 31.29 | 31.15 | 31.20 | +0.041% | 9,613 | +7.162% |
| 2026-05-08 | 30.92 | 31.18 | 30.90 | 31.18 | +1.631% | 4,937 | +7.207% |
| 2026-05-07 | 31.02 | 31.02 | 30.62 | 30.68 | -1.029% | 21,575 | +8.955% |
| 2026-05-06 | 30.86 | 31.00 | 30.74 | 31.00 | +1.385% | 8,067 | +7.833% |
| 2026-05-05 | 30.36 | 30.63 | 30.36 | 30.58 | +1.304% | 8,920 | +9.327% |
| 2026-05-04 | 30.23 | 30.42 | 30.11 | 30.18 | -0.205% | 4,494 | +10.753% |
| 2026-05-01 | 30.27 | 30.27 | 30.25 | 30.25 | +0.606% | 5,869 | +10.526% |
| 2026-04-30 | 29.71 | 30.06 | 29.71 | 30.06 | +1.662% | 9,638 | +11.195% |
| 2026-04-29 | 29.51 | 29.59 | 29.45 | 29.57 | +0.575% | 7,004 | +13.043% |
| 2026-04-28 | 29.46 | 29.46 | 29.33 | 29.40 | -0.989% | 4,933 | +13.694% |
| 2026-04-27 | 29.73 | 29.73 | 29.68 | 29.70 | -0.112% | 5,489 | +12.569% |
| 2026-04-24 | 29.88 | 29.88 | 29.67 | 29.73 | +0.480% | 13,788 | +12.443% |
| 2026-04-23 | 29.69 | 29.71 | 29.44 | 29.59 | -0.606% | 6,288 | +12.982% |
| 2026-04-22 | 29.86 | 29.86 | 29.69 | 29.77 | +0.606% | 7,019 | +12.298% |
| 2026-04-21 | 29.71 | 29.77 | 29.58 | 29.59 | -0.050% | 7,588 | +12.978% |
| 2026-04-20 | 29.44 | 29.61 | 29.44 | 29.60 | +0.511% | 10,029 | +12.922% |
| 2026-04-17 | 29.38 | 29.55 | 29.38 | 29.45 | +1.267% | 10,077 | +13.499% |
| 2026-04-16 | 29.06 | 29.09 | 29.01 | 29.09 | +0.888% | 6,979 | +14.936% |
| 2026-04-15 | 28.83 | 28.83 | 28.66 | 28.83 | +0.628% | 5,093 | +15.956% |
| 2026-04-14 | 28.54 | 28.66 | 28.53 | 28.65 | +0.888% | 17,404 | +16.685% |
| 2026-04-13 | 27.79 | 28.40 | 27.77 | 28.40 | +2.193% | 9,961 | +17.720% |
| 2026-04-10 | 27.91 | 27.91 | 27.78 | 27.79 | -1.021% | 24,017 | +20.302% |
| 2026-04-09 | 27.93 | 28.08 | 27.82 | 28.08 | +0.142% | 1,774 | +19.073% |
| 2026-04-08 | 28.14 | 28.14 | 27.95 | 28.04 | +2.655% | 5,474 | +19.243% |
| 2026-04-07 | 27.17 | 27.31 | 27.16 | 27.31 | -0.005% | 9,833 | +22.409% |
| 2026-04-06 | 27.24 | 27.32 | 27.21 | 27.31 | +0.551% | 9,774 | +22.403% |
| 2026-04-02 | 26.67 | 27.16 | 26.67 | 27.16 | +0.379% | 12,238 | +23.077% |
| 2026-04-01 | 27.01 | 27.19 | 27.01 | 27.06 | +0.896% | 3,997 | +23.543% |
| 2026-03-31 | 26.43 | 26.83 | 26.26 | 26.82 | +2.820% | 7,973 | +24.650% |
| 2026-03-30 | 26.40 | 26.40 | 25.97 | 26.08 | -0.280% | 10,265 | +28.165% |
| 2026-03-27 | 26.51 | 26.51 | 26.15 | 26.16 | -1.655% | 5,422 | +27.806% |
| 2026-03-26 | 26.93 | 27.08 | 26.59 | 26.60 | -1.697% | 15,428 | +25.691% |
| 2026-03-25 | 27.19 | 27.21 | 26.87 | 27.06 | +0.412% | 21,228 | +23.558% |
| 2026-03-24 | 26.91 | 27.05 | 26.91 | 26.95 | -0.667% | 30,190 | +24.066% |
| 2026-03-23 | 27.27 | 27.40 | 27.13 | 27.13 | +0.784% | 2,506 | +23.238% |
| 2026-03-20 | 27.20 | 27.20 | 26.81 | 26.92 | -1.445% | 14,173 | +24.204% |
| 2026-03-19 | 27.05 | 27.36 | 27.00 | 27.31 | +0.402% | 8,050 | +22.409% |
| 2026-03-18 | 27.48 | 27.48 | 27.20 | 27.20 | -1.436% | 2,794 | +22.901% |
| 2026-03-17 | 27.73 | 27.73 | 27.60 | 27.60 | +0.336% | 12,829 | +21.136% |
| 2026-03-16 | 27.37 | 27.62 | 27.37 | 27.50 | +1.134% | 4,254 | +21.543% |
| 2026-03-13 | 27.20 | 27.52 | 27.19 | 27.20 | +0.092% | 7,200 | +22.921% |
| 2026-03-12 | 27.48 | 27.50 | 27.17 | 27.17 | -1.788% | 4,195 | +23.035% |
| 2026-03-11 | 27.81 | 27.81 | 27.55 | 27.67 | -0.022% | 6,274 | +20.835% |
| 2026-03-10 | 27.88 | 27.95 | 27.67 | 27.67 | -0.528% | 1,812 | +20.808% |
| 2026-03-09 | 27.36 | 27.82 | 27.09 | 27.82 | +0.861% | 1,873 | +20.170% |
| 2026-03-06 | 27.54 | 27.68 | 27.54 | 27.58 | -1.303% | 6,359 | +21.204% |
| 2026-03-05 | 27.77 | 27.95 | 27.76 | 27.95 | -0.964% | 4,832 | +19.625% |
| 2026-03-04 | 28.21 | 28.26 | 28.20 | 28.22 | +1.112% | 1,475 | +18.471% |
| 2026-03-03 | 27.52 | 28.04 | 27.52 | 27.91 | -1.760% | 7,892 | +19.788% |
| 2026-03-02 | 28.25 | 28.46 | 28.21 | 28.41 | -0.349% | 4,920 | +17.680% |
| 2026-02-27 | 28.19 | 28.51 | 28.19 | 28.51 | +0.504% | 2,408 | +17.269% |
| 2026-02-26 | 28.31 | 28.39 | 28.13 | 28.36 | +0.240% | 14,267 | +17.860% |
| 2026-02-25 | 28.07 | 28.30 | 28.07 | 28.30 | +0.609% | 3,438 | +18.143% |
| 2026-02-24 | 28.10 | 28.23 | 28.07 | 28.12 | +0.886% | 3,814 | +18.863% |
| 2026-02-23 | 27.84 | 27.93 | 27.84 | 27.88 | -1.229% | 2,868 | +19.916% |
| 2026-02-20 | 28.19 | 28.27 | 28.10 | 28.22 | +0.444% | 14,485 | +18.442% |
| 2026-02-19 | 28.07 | 28.11 | 27.99 | 28.10 | -0.350% | 5,569 | +18.968% |
| 2026-02-18 | 28.03 | 28.28 | 28.03 | 28.20 | +0.697% | 15,092 | +18.551% |
| 2026-02-17 | 28.24 | 28.24 | 27.91 | 28.00 | -0.738% | 17,567 | +19.377% |
| 2026-02-13 | 28.19 | 28.38 | 28.19 | 28.21 | +1.161% | 5,639 | +18.496% |
| 2026-02-12 | 28.48 | 28.55 | 27.89 | 27.89 | -1.200% | 3,221 | +19.872% |
| 2026-02-11 | 28.27 | 28.27 | 28.15 | 28.23 | +0.367% | 6,170 | +18.434% |
| 2026-02-10 | 28.20 | 28.31 | 28.12 | 28.12 | -0.164% | 15,214 | +18.869% |
| 2026-02-09 | 27.98 | 28.18 | 27.98 | 28.17 | +0.087% | 9,383 | +18.674% |
| 2026-02-06 | 27.93 | 28.16 | 27.85 | 28.15 | +2.445% | 10,836 | +18.776% |
| 2026-02-05 | 27.61 | 27.73 | 27.46 | 27.47 | -1.263% | 10,333 | +21.680% |
| 2026-02-04 | 27.96 | 28.03 | 27.82 | 27.82 | -0.534% | 10,386 | +20.144% |
| 2026-02-03 | 28.10 | 28.17 | 27.88 | 27.97 | -1.494% | 4,921 | +19.503% |
| 2026-02-02 | 27.93 | 28.45 | 27.93 | 28.40 | +1.359% | 8,005 | +17.717% |
| 2026-01-30 | 28.32 | 28.32 | 27.92 | 28.02 | -0.628% | 5,180 | +19.317% |
| 2026-01-29 | 28.36 | 28.36 | 27.98 | 28.19 | -0.459% | 3,811 | +18.568% |
| 2026-01-28 | 28.28 | 28.37 | 28.28 | 28.32 | +0.841% | 5,570 | +18.024% |
| 2026-01-27 | 28.11 | 28.15 | 28.09 | 28.09 | -0.129% | 8,958 | +19.017% |
| 2026-01-26 | 27.99 | 28.17 | 27.99 | 28.12 | +0.462% | 3,527 | +18.863% |
| 2026-01-23 | 28.06 | 28.06 | 27.94 | 28.00 | -0.556% | 7,693 | +19.412% |
| 2026-01-22 | 28.06 | 28.22 | 28.06 | 28.15 | +0.604% | 6,714 | +18.749% |
| 2026-01-21 | 27.82 | 28.05 | 27.78 | 27.98 | +1.820% | 10,280 | +19.466% |
| 2026-01-20 | 27.61 | 27.73 | 27.47 | 27.48 | -1.406% | 9,072 | +21.641% |
| 2026-01-16 | 27.93 | 27.93 | 27.87 | 27.87 | -0.070% | 6,984 | +19.930% |
| 2026-01-15 | 28.01 | 28.07 | 27.89 | 27.89 | +0.306% | 13,510 | +19.847% |
| 2026-01-14 | 27.74 | 27.86 | 27.68 | 27.81 | -0.140% | 28,865 | +20.213% |
| 2026-01-13 | 27.84 | 27.89 | 27.80 | 27.85 | -0.286% | 8,023 | +20.045% |
| 2026-01-12 | 27.78 | 27.93 | 27.78 | 27.93 | +0.087% | 14,748 | +19.702% |
| 2026-01-09 | 27.67 | 27.94 | 27.67 | 27.90 | +0.862% | 4,244 | +19.806% |
| 2026-01-08 | 27.70 | 27.73 | 27.66 | 27.67 | -0.563% | 3,905 | +20.838% |
| 2026-01-07 | 28.04 | 28.04 | 27.81 | 27.82 | -0.653% | 5,038 | +20.158% |
| 2026-01-06 | 27.74 | 28.03 | 27.74 | 28.00 | +1.921% | 22,371 | +19.374% |
| 2026-01-05 | 27.48 | 27.53 | 27.41 | 27.48 | +0.624% | 13,115 | +21.666% |
| 2026-01-02 | 27.42 | 27.42 | 27.19 | 27.31 | +0.438% | 16,678 | +22.426% |
| 2025-12-31 | 27.37 | 27.37 | 27.19 | 27.19 | -0.858% | 13,872 | +22.962% |
| 2025-12-30 | 27.41 | 27.50 | 27.41 | 27.42 | -0.213% | 18,988 | +21.908% |
| 2025-12-29 | 27.51 | 27.53 | 27.43 | 27.48 | -0.312% | 9,335 | +21.648% |
| 2025-12-26 | 27.48 | 27.57 | 27.48 | 27.57 | +0.097% | 9,778 | +21.268% |
| 2025-12-24 | 27.49 | 27.54 | 27.46 | 27.54 | +0.431% | 4,136 | +21.386% |
| 2025-12-23 | 27.44 | 27.44 | 27.34 | 27.42 | -0.102% | 17,370 | +21.909% |
| 2025-12-22 | 27.37 | 27.47 | 27.35 | 27.45 | +0.660% | 182,082 | +21.785% |
| 2025-12-19 | 27.00 | 27.33 | 27.00 | 27.27 | +0.960% | 13,079 | +22.589% |
| 2025-12-18 | 27.19 | 27.21 | 26.98 | 27.01 | +0.566% | 16,429 | +23.766% |
| 2025-12-17 | 27.13 | 27.24 | 26.86 | 26.86 | -0.831% | 12,533 | +24.466% |
| 2025-12-16 | 27.03 | 27.13 | 26.95 | 27.08 | -0.715% | 15,931 | +23.432% |
| 2025-12-15 | 27.50 | 27.50 | 27.27 | 27.28 | -0.643% | 6,646 | +22.549% |
| 2025-12-12 | 27.77 | 27.86 | 27.45 | 27.46 | -1.396% | 9,707 | +21.761% |
| 2025-12-11 | 27.70 | 27.85 | 27.70 | 27.84 | +0.487% | 5,813 | +20.061% |
| 2025-12-10 | 27.37 | 27.77 | 27.37 | 27.71 | +1.092% | 46,983 | +20.646% |
| 2025-12-09 | 27.50 | 27.50 | 27.41 | 27.41 | -0.322% | 12,717 | +21.964% |
| 2025-12-08 | 27.65 | 27.65 | 27.49 | 27.50 | -0.684% | 29,113 | +21.571% |
| 2025-12-05 | 27.65 | 27.77 | 27.65 | 27.69 | +0.576% | 5,204 | +20.740% |
| 2025-12-04 | 27.59 | 27.59 | 27.46 | 27.53 | +0.145% | 7,042 | +21.436% |
| 2025-12-03 | 27.19 | 27.49 | 27.19 | 27.49 | +0.932% | 6,998 | +21.612% |
| 2025-12-02 | 27.18 | 27.31 | 27.15 | 27.24 | +0.467% | 7,319 | +22.745% |
| 2025-12-01 | 27.13 | 27.28 | 27.08 | 27.11 | -0.443% | 27,409 | +23.317% |
| 2025-11-28 | 27.22 | 27.25 | 27.22 | 27.23 | +0.657% | 3,471 | +22.771% |
| 2025-11-26 | 27.00 | 27.14 | 27.00 | 27.05 | +0.369% | 12,200 | +23.577% |
| 2025-11-25 | 26.63 | 26.96 | 26.63 | 26.95 | +1.366% | 6,225 | +24.033% |
| 2025-11-24 | 26.47 | 26.66 | 26.44 | 26.59 | +0.885% | 11,929 | +25.728% |
| 2025-11-21 | 26.13 | 26.53 | 26.04 | 26.36 | +1.525% | 29,393 | +26.841% |
| 2025-11-20 | 26.84 | 26.84 | 25.96 | 25.96 | -2.089% | 11,548 | +28.775% |
| 2025-11-19 | 26.62 | 26.68 | 26.43 | 26.51 | -0.090% | 10,632 | +26.085% |
| 2025-11-18 | 26.52 | 26.64 | 26.39 | 26.54 | -0.147% | 8,426 | +25.971% |
| 2025-11-17 | 26.98 | 26.98 | 26.52 | 26.58 | -1.502% | 14,647 | +25.785% |
| 2025-11-14 | 26.91 | 27.19 | 26.91 | 26.98 | -0.414% | 23,421 | +23.896% |
| 2025-11-13 | 27.43 | 27.46 | 27.09 | 27.09 | -1.594% | 6,236 | +23.383% |
| 2025-11-12 | 27.52 | 27.66 | 27.52 | 27.53 | +0.226% | 10,508 | +21.415% |
| 2025-11-11 | 27.42 | 27.55 | 27.42 | 27.47 | +0.182% | 5,685 | +21.690% |
| 2025-11-10 | 27.27 | 27.44 | 27.17 | 27.42 | +0.919% | 11,955 | +21.912% |
| 2025-11-07 | 26.81 | 27.17 | 26.81 | 27.17 | +0.603% | 14,711 | +23.032% |
| 2025-11-06 | 27.24 | 27.24 | 26.98 | 27.01 | -1.165% | 5,874 | +23.774% |
| 2025-11-05 | 27.30 | 27.41 | 27.23 | 27.33 | +0.408% | 29,486 | +22.331% |
| 2025-11-04 | 27.33 | 27.39 | 27.22 | 27.22 | -1.135% | 18,860 | +22.831% |
| 2025-11-03 | 27.74 | 27.74 | 27.41 | 27.53 | -0.703% | 7,788 | +21.436% |
| 2025-10-31 | 27.69 | 27.73 | 27.52 | 27.72 | +0.888% | 6,391 | +20.582% |
| 2025-10-30 | 27.76 | 27.76 | 27.48 | 27.48 | -0.573% | 10,472 | +21.653% |
| 2025-10-29 | 27.82 | 27.82 | 27.56 | 27.64 | -1.018% | 12,426 | +20.957% |
| 2025-10-28 | 28.14 | 28.14 | 27.92 | 27.92 | -0.505% | 6,481 | +19.725% |
| 2025-10-27 | 28.01 | 28.06 | 27.98 | 28.06 | +0.943% | 24,653 | +19.121% |
| 2025-10-24 | 27.92 | 27.96 | 27.80 | 27.80 | +0.455% | 6,157 | +20.244% |
| 2025-10-23 | 27.50 | 27.71 | 27.50 | 27.68 | +0.459% | 1,840 | +20.791% |
| 2025-10-22 | 27.72 | 27.72 | 27.43 | 27.55 | -1.182% | 2,138 | +21.346% |
| 2025-10-21 | 27.76 | 27.91 | 27.76 | 27.88 | +0.374% | 4,220 | +19.911% |
| 2025-10-20 | 27.70 | 27.79 | 27.70 | 27.77 | +0.876% | 14,763 | +20.360% |
| 2025-10-17 | 27.27 | 27.54 | 27.27 | 27.53 | +0.462% | 5,706 | +21.415% |
| 2025-10-16 | 27.83 | 27.84 | 27.39 | 27.41 | -1.228% | 19,697 | +21.975% |
| 2025-10-15 | 27.91 | 27.91 | 27.75 | 27.75 | +0.307% | 3,143 | +20.478% |
| 2025-10-14 | 27.35 | 27.84 | 27.35 | 27.66 | +0.136% | 4,245 | +20.848% |
| 2025-10-13 | 27.67 | 27.67 | 27.53 | 27.63 | +1.351% | 4,414 | +21.013% |
| 2025-10-10 | 28.11 | 28.11 | 27.25 | 27.26 | -2.290% | 14,072 | +22.648% |
| 2025-10-09 | 27.90 | 27.93 | 27.87 | 27.90 | -0.484% | 6,932 | +19.840% |
| 2025-10-08 | 27.89 | 28.03 | 27.88 | 28.03 | +1.252% | 4,834 | +19.260% |
| 2025-10-07 | 27.81 | 27.81 | 27.58 | 27.68 | -0.561% | 9,863 | +20.753% |
| 2025-10-06 | 27.89 | 27.89 | 27.82 | 27.84 | +0.632% | 7,196 | +20.075% |
| 2025-10-03 | 27.73 | 27.85 | 27.66 | 27.67 | +0.040% | 5,702 | +20.834% |
| 2025-10-02 | 27.55 | 27.68 | 27.49 | 27.66 | +0.733% | 10,075 | +20.882% |
| 2025-10-01 | 27.27 | 27.45 | 27.27 | 27.45 | +0.549% | 3,086 | +21.769% |
| 2025-09-30 | 27.24 | 27.30 | 27.15 | 27.30 | +0.196% | 14,301 | +22.437% |
| 2025-09-29 | 27.33 | 27.33 | 27.22 | 27.25 | +0.232% | 11,351 | +22.678% |
| 2025-09-26 | 27.02 | 27.19 | 27.02 | 27.19 | +0.816% | 12,583 | +22.962% |
| 2025-09-25 | 26.92 | 26.99 | 26.92 | 26.97 | -0.480% | 2,466 | +23.965% |
| 2025-09-24 | 27.16 | 27.16 | 27.01 | 27.10 | -0.246% | 4,158 | +23.370% |
| 2025-09-23 | 27.28 | 27.31 | 27.13 | 27.16 | -0.496% | 6,270 | +23.066% |
| 2025-09-22 | 27.14 | 27.31 | 27.12 | 27.30 | +0.326% | 8,759 | +22.456% |
| 2025-09-19 | 27.29 | 27.29 | 27.16 | 27.21 | -0.042% | 3,704 | +22.855% |
| 2025-09-18 | 27.13 | 27.32 | 27.13 | 27.22 | +1.127% | 2,593 | +22.804% |
| 2025-09-17 | 26.82 | 26.99 | 26.82 | 26.92 | +0.219% | 5,549 | +24.188% |
| 2025-09-16 | 26.96 | 26.96 | 26.80 | 26.86 | -0.237% | 4,348 | +24.460% |
| 2025-09-15 | 26.90 | 27.01 | 26.88 | 26.92 | +0.099% | 64,951 | +24.165% |
| 2025-09-12 | 27.16 | 27.16 | 26.90 | 26.90 | -1.008% | 2,049 | +24.288% |
| 2025-09-11 | 26.98 | 27.19 | 26.98 | 27.17 | +1.385% | 22,953 | +23.035% |
| 2025-09-10 | 26.85 | 26.93 | 26.79 | 26.80 | -0.037% | 4,843 | +24.739% |
| 2025-09-09 | 26.78 | 26.82 | 26.68 | 26.81 | -0.298% | 10,302 | +24.692% |
| 2025-09-08 | 26.92 | 26.92 | 26.74 | 26.89 | +0.298% | 23,727 | +24.321% |
| 2025-09-05 | 26.90 | 26.90 | 26.64 | 26.81 | +0.112% | 28,429 | +24.692% |
| 2025-09-04 | 26.48 | 26.78 | 26.48 | 26.78 | +0.941% | 3,255 | +24.832% |
| 2025-09-03 | 26.55 | 26.55 | 26.43 | 26.53 | -0.074% | 10,375 | +26.007% |
| 2025-09-02 | 26.43 | 26.55 | 26.36 | 26.55 | -0.450% | 13,676 | +25.913% |
| 2025-08-29 | 26.78 | 26.78 | 26.63 | 26.67 | -0.744% | 12,242 | +25.347% |
| 2025-08-28 | 26.75 | 26.89 | 26.75 | 26.87 | +0.449% | 9,207 | +24.414% |
| 2025-08-27 | 26.72 | 26.79 | 26.72 | 26.75 | +0.338% | 11,839 | +24.972% |
| 2025-08-26 | 26.59 | 26.68 | 26.59 | 26.66 | +0.226% | 7,484 | +25.394% |
| 2025-08-25 | 26.82 | 26.82 | 26.60 | 26.60 | -0.709% | 9,118 | +25.677% |
| 2025-08-22 | 26.58 | 26.84 | 26.58 | 26.79 | +1.362% | 6,143 | +24.785% |
| 2025-08-21 | 26.46 | 26.51 | 26.37 | 26.43 | -0.452% | 14,993 | +26.485% |
| 2025-08-20 | 26.70 | 26.70 | 26.42 | 26.55 | -0.365% | 9,556 | +25.913% |
| 2025-08-19 | 26.77 | 26.82 | 26.61 | 26.65 | -0.182% | 37,086 | +25.454% |
| 2025-08-18 | 26.72 | 26.72 | 26.66 | 26.70 | +0.118% | 5,824 | +25.225% |
| 2025-08-15 | 26.73 | 26.73 | 26.63 | 26.66 | -0.015% | 13,747 | +25.373% |
| 2025-08-14 | 26.61 | 26.67 | 26.59 | 26.67 | -0.428% | 10,809 | +25.353% |
| 2025-08-13 | 26.63 | 26.79 | 26.59 | 26.78 | +0.976% | 89,734 | +24.818% |
| 2025-08-12 | 26.40 | 26.52 | 26.36 | 26.52 | +1.144% | 7,788 | +26.036% |
| 2025-08-11 | 26.33 | 26.41 | 26.22 | 26.22 | -0.277% | 3,777 | +27.478% |
| 2025-08-08 | 26.32 | 26.32 | 26.22 | 26.30 | +0.510% | 5,112 | +27.125% |
| 2025-08-07 | 26.39 | 26.39 | 26.04 | 26.16 | -0.689% | 14,995 | +27.773% |
| 2025-08-06 | 26.20 | 26.35 | 26.19 | 26.34 | +0.646% | 12,726 | +26.893% |
| 2025-08-05 | 26.36 | 26.36 | 26.17 | 26.18 | -0.411% | 9,654 | +27.712% |
| 2025-08-04 | 26.05 | 26.28 | 26.04 | 26.28 | +1.537% | 8,041 | +27.188% |
| 2025-08-01 | 25.90 | 26.02 | 25.83 | 25.89 | -1.030% | 22,475 | +29.143% |
| 2025-07-31 | 26.33 | 26.47 | 26.16 | 26.16 | -1.190% | 3,108 | +27.813% |
| 2025-07-30 | 26.60 | 26.65 | 26.47 | 26.47 | -0.228% | 2,539 | +26.292% |
| 2025-07-29 | 26.65 | 26.67 | 26.52 | 26.53 | -0.307% | 7,045 | +26.005% |
| 2025-07-28 | 26.63 | 26.66 | 26.61 | 26.61 | -0.056% | 2,108 | +25.618% |
| 2025-07-25 | 26.57 | 26.64 | 26.55 | 26.63 | +0.549% | 2,163 | +25.548% |
| 2025-07-24 | 26.51 | 26.54 | 26.47 | 26.48 | +0.170% | 4,569 | +26.238% |
| 2025-07-23 | 26.34 | 26.44 | 26.30 | 26.44 | +0.606% | 5,259 | +26.453% |
| 2025-07-22 | 26.16 | 26.28 | 26.15 | 26.28 | +0.751% | 2,160 | +27.219% |
| 2025-07-21 | 26.16 | 26.22 | 26.07 | 26.08 | +0.056% | 12,287 | +28.174% |
| 2025-07-18 | 26.10 | 26.10 | 26.01 | 26.07 | +0.015% | 5,400 | +28.246% |
| 2025-07-17 | 25.92 | 26.07 | 25.92 | 26.06 | +0.484% | 7,602 | +28.265% |
| 2025-07-16 | 25.79 | 25.94 | 25.60 | 25.94 | +0.456% | 29,128 | +28.885% |
| 2025-07-15 | 26.05 | 26.05 | 25.82 | 25.82 | -1.111% | 3,579 | +29.473% |
| 2025-07-14 | 26.01 | 26.11 | 25.99 | 26.11 | +0.307% | 1,809 | +28.035% |
| 2025-07-11 | 26.08 | 26.08 | 26.00 | 26.03 | -0.649% | 7,109 | +28.429% |
| 2025-07-10 | 26.31 | 26.31 | 26.20 | 26.20 | -0.114% | 1,676 | +27.595% |
| 2025-07-09 | 26.24 | 26.25 | 26.10 | 26.23 | +0.191% | 6,446 | +27.449% |
| 2025-07-08 | 26.25 | 26.26 | 26.18 | 26.18 | +0.038% | 4,287 | +27.693% |
| 2025-07-07 | 26.24 | 26.32 | 26.14 | 26.17 | -0.721% | 17,643 | +27.742% |
| 2025-07-03 | 26.33 | 26.39 | 26.33 | 26.36 | +0.803% | 3,280 | +26.821% |
| 2025-07-02 | 26.13 | 26.15 | 26.04 | 26.15 | +0.192% | 4,585 | +27.839% |
| 2025-07-01 | 26.04 | 26.15 | 26.04 | 26.10 | +0.115% | 33,161 | +28.084% |
| 2025-06-30 | 25.96 | 26.07 | 25.91 | 26.07 | +0.890% | 16,842 | +28.232% |
| 2025-06-27 | 25.84 | 25.95 | 25.72 | 25.84 | +0.545% | 25,039 | +29.373% |
| 2025-06-26 | 25.65 | 25.70 | 25.56 | 25.70 | +0.705% | 17,252 | +30.078% |
| 2025-06-25 | 25.72 | 25.72 | 25.52 | 25.52 | -0.623% | 184,640 | +30.995% |
| 2025-06-24 | 25.53 | 25.71 | 25.53 | 25.68 | +1.182% | 132,624 | +30.179% |
| 2025-06-23 | 25.27 | 25.38 | 24.99 | 25.38 | +0.915% | 10,988 | +31.718% |
| 2025-06-20 | 25.11 | 25.21 | 25.09 | 25.15 | -0.040% | 10,809 | +32.922% |
| 2025-06-18 | 25.22 | 25.29 | 25.11 | 25.16 | -0.119% | 6,904 | +32.870% |
| 2025-06-17 | 25.21 | 25.37 | 25.13 | 25.19 | -0.709% | 33,647 | +32.711% |
| 2025-06-16 | 25.26 | 25.38 | 25.26 | 25.37 | +1.186% | 11,876 | +31.770% |
| 2025-06-13 | 25.22 | 25.25 | 25.07 | 25.07 | -1.676% | 33,718 | +33.333% |
| 2025-06-12 | 25.26 | 25.50 | 25.26 | 25.50 | +0.548% | 7,184 | +31.098% |
| 2025-06-11 | 25.50 | 25.52 | 25.32 | 25.36 | -0.297% | 19,263 | +31.817% |
| 2025-06-10 | 25.40 | 25.44 | 25.37 | 25.44 | +0.461% | 8,620 | +31.425% |
| 2025-06-09 | 25.36 | 25.42 | 25.28 | 25.32 | -0.197% | 6,677 | +32.030% |
| 2025-06-06 | 25.37 | 25.40 | 25.31 | 25.37 | +0.715% | 23,202 | +31.770% |
| 2025-06-05 | 25.18 | 25.29 | 25.10 | 25.19 | +0.319% | 15,081 | +32.711% |
| 2025-06-04 | 25.16 | 25.23 | 25.10 | 25.11 | +0.040% | 131,562 | +33.134% |
| 2025-06-03 | 24.92 | 25.10 | 24.85 | 25.10 | +0.965% | 6,865 | +33.187% |
| 2025-06-02 | 24.74 | 24.86 | 24.65 | 24.86 | +0.404% | 19,176 | +34.473% |
| 2025-05-30 | 24.62 | 24.86 | 24.62 | 24.76 | +0.162% | 15,235 | +35.016% |
| 2025-05-29 | 24.78 | 24.82 | 24.70 | 24.72 | +0.162% | 27,199 | +35.235% |
| 2025-05-28 | 24.86 | 24.90 | 24.68 | 24.68 | -0.764% | 27,262 | +35.454% |
| 2025-05-27 | 24.77 | 24.92 | 24.77 | 24.87 | +1.759% | 5,282 | +34.419% |
| 2025-05-23 | 24.27 | 24.55 | 24.27 | 24.44 | -1.133% | 11,302 | +36.784% |
| 2025-05-22 | 24.75 | 24.81 | 24.70 | 24.72 | 0.000% | 15,202 | +35.235% |
| 2025-05-21 | 25.06 | 25.08 | 24.72 | 24.72 | -2.099% | 7,740 | +35.235% |
| 2025-05-20 | 25.29 | 25.30 | 25.15 | 25.25 | -0.355% | 4,064 | +32.396% |
| 2025-05-19 | 25.10 | 25.34 | 25.10 | 25.34 | +0.158% | 6,639 | +31.926% |
| 2025-05-16 | 25.08 | 25.30 | 25.08 | 25.30 | +0.877% | 5,634 | +32.134% |
| 2025-05-15 | 24.77 | 25.08 | 24.77 | 25.08 | +1.252% | 377,003 | +33.293% |
| 2025-05-14 | 24.80 | 24.82 | 24.77 | 24.77 | -0.482% | 8,970 | +34.962% |
| 2025-05-13 | 24.74 | 24.98 | 24.74 | 24.89 | +0.363% | 1,430 | +34.311% |
| 2025-05-12 | 24.79 | 24.80 | 24.57 | 24.80 | +2.819% | 16,765 | +34.798% |
| 2025-05-09 | 24.27 | 24.27 | 24.07 | 24.12 | -0.041% | 4,877 | +38.599% |
| 2025-05-08 | 24.12 | 24.34 | 24.11 | 24.13 | +0.416% | 16,951 | +38.541% |
| 2025-05-07 | 23.84 | 24.08 | 23.84 | 24.03 | +0.797% | 13,122 | +39.118% |
| 2025-05-06 | 23.78 | 23.96 | 23.78 | 23.84 | -0.832% | 16,928 | +40.227% |
| 2025-05-05 | 23.85 | 24.16 | 23.85 | 24.04 | -0.083% | 17,629 | +39.060% |
| 2025-05-02 | 23.96 | 24.07 | 23.96 | 24.06 | +1.648% | 11,776 | +38.944% |
| 2025-05-01 | 23.81 | 23.90 | 23.66 | 23.67 | -0.211% | 8,649 | +41.234% |
| 2025-04-30 | 23.26 | 23.72 | 23.14 | 23.72 | +0.551% | 20,090 | +40.936% |
| 2025-04-29 | 23.47 | 23.63 | 23.44 | 23.59 | +0.812% | 7,626 | +41.713% |
| 2025-04-28 | 23.37 | 23.40 | 23.18 | 23.40 | +0.171% | 19,540 | +42.863% |
| 2025-04-25 | 23.07 | 23.36 | 23.07 | 23.36 | +0.322% | 9,186 | +43.108% |
| 2025-04-24 | 22.80 | 23.29 | 22.80 | 23.29 | +2.397% | 19,280 | +43.568% |
| 2025-04-23 | 22.88 | 23.20 | 22.71 | 22.74 | +1.112% | 10,002 | +47.010% |
| 2025-04-22 | 22.21 | 22.50 | 22.21 | 22.49 | +2.554% | 9,669 | +48.644% |
| 2025-04-21 | 22.32 | 22.32 | 21.66 | 21.93 | -2.186% | 4,156 | +52.440% |
| 2025-04-17 | 22.43 | 22.56 | 22.39 | 22.42 | +0.268% | 6,719 | +49.108% |
| 2025-04-16 | 22.53 | 22.56 | 22.13 | 22.36 | -1.757% | 7,702 | +49.508% |
| 2025-04-15 | 22.79 | 22.88 | 22.70 | 22.76 | 0.000% | 13,452 | +46.880% |