Dark

CLRG
IndexIQ ETF Trust IQ U.S. Large Cap ETF
stock NASDAQ

Inactive

Dec 12, 2023

34.71USD+0.322%(+0.11)1,489

Pre-market

0.00USD-100.000%(-34.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-12	34.5500	34.7100	34.5500	34.7100	+0.322%	1,489	0.000%
2023-12-11	34.5987	34.5987	34.5987	34.5987	+1.357%	2	+0.322%
2023-12-08	34.1356	34.1356	34.1356	34.1356	+0.296%	121	+1.683%
2023-12-07	34.0350	34.0350	34.0350	34.0350	+0.398%	2	+1.983%
2023-12-06	33.9300	33.9300	33.9000	33.9000	-0.147%	109	+2.389%
2023-12-05	33.9700	33.9700	33.9500	33.9500	-0.615%	101	+2.239%
2023-12-04	34.1082	34.1600	34.1082	34.1600	-0.073%	458	+1.610%
2023-12-01	34.1850	34.1850	34.1850	34.1850	+0.943%	9	+1.536%
2023-11-30	33.7600	33.8656	33.7500	33.8656	+0.703%	13,427	+2.493%
2023-11-29	33.6291	33.6291	33.6291	33.6291	-0.030%	0	+3.214%
2023-11-28	33.6393	33.6393	33.6393	33.6393	-0.210%	3,057,470	+3.183%
2023-11-27	33.7100	33.7340	33.7100	33.7100	-0.284%	629	+2.966%
2023-11-24	33.7700	33.8059	33.7700	33.8059	+0.270%	12,165	+2.674%
2023-11-22	33.7149	33.7149	33.7149	33.7149	+0.453%	4	+2.952%
2023-11-21	33.5600	33.5629	33.5300	33.5629	+0.091%	906	+3.418%
2023-11-20	33.5800	33.5800	33.5323	33.5323	+0.390%	4,000	+3.512%
2023-11-17	33.4019	33.4019	33.4019	33.4019	+0.394%	2,904,746	+3.916%
2023-11-16	33.2707	33.2707	33.2707	33.2707	-0.183%	27	+4.326%
2023-11-15	33.3316	33.3316	33.3316	33.3316	+0.217%	0	+4.135%
2023-11-14	33.2595	33.2595	33.2595	33.2595	+1.695%	6	+4.361%
2023-11-13	32.7050	32.7050	32.7050	32.7050	-0.121%	2	+6.131%
2023-11-10	32.7300	32.7447	32.7300	32.7447	+1.221%	201	+6.002%
2023-11-09	32.5300	32.5300	32.3200	32.3497	-0.722%	3,665	+7.296%
2023-11-08	32.5849	32.5849	32.5849	32.5849	-0.180%	3	+6.522%
2023-11-07	32.6437	32.6437	32.6437	32.6437	+0.064%	0	+6.330%
2023-11-06	32.6003	32.6228	32.6003	32.6228	-0.155%	123	+6.398%
2023-11-03	32.6736	32.6736	32.6736	32.6736	+1.130%	116	+6.233%
2023-11-02	32.3085	32.3085	32.3085	32.3085	+1.807%	1	+7.433%
2023-11-01	31.7400	31.7400	31.7300	31.7349	+0.634%	1,337	+9.375%
2023-10-31	31.5351	31.5351	31.5351	31.5351	+0.895%	0	+10.068%
2023-10-30	31.2553	31.2553	31.2553	31.2553	+1.059%	13	+11.053%
2023-10-27	30.9279	30.9279	30.9279	30.9279	-1.236%	2	+12.229%
2023-10-26	31.3150	31.3150	31.3150	31.3150	-0.112%	50	+10.841%
2023-10-25	31.3400	31.3600	31.3400	31.3500	-0.708%	3,801	+10.718%
2023-10-24	31.5800	31.5801	31.5735	31.5735	+0.425%	210	+9.934%
2023-10-23	31.5600	31.5600	31.4400	31.4400	-0.670%	2,335	+10.401%
2023-10-20	31.6600	31.6600	31.6500	31.6522	-1.239%	2,002	+9.661%
2023-10-19	31.9700	32.0494	31.9700	32.0494	-0.837%	2,010	+8.302%
2023-10-18	32.3400	32.3400	32.3200	32.3200	-1.132%	602	+7.395%
2023-10-17	32.6400	32.6900	32.6400	32.6900	+0.258%	2,019	+6.179%
2023-10-16	32.5800	32.6060	32.5800	32.6060	+1.371%	2,002	+6.453%
2023-10-13	32.1690	32.1690	32.0900	32.1650	+0.047%	2,121	+7.912%
2023-10-12	32.1400	32.1500	32.1400	32.1500	-0.790%	401	+7.963%
2023-10-11	32.4059	32.4059	32.4059	32.4059	+0.018%	443,376	+7.110%
2023-10-10	32.5029	32.5029	32.4000	32.4000	+0.559%	745	+7.130%
2023-10-09	32.2200	32.2200	32.2200	32.2200	+0.920%	110	+7.728%
2023-10-06	31.9264	31.9264	31.9264	31.9264	+0.746%	33	+8.719%
2023-10-05	31.6900	31.6900	31.6900	31.6900	-0.090%	20	+9.530%
2023-10-04	31.6700	31.7184	31.6700	31.7184	+0.598%	104	+9.432%
2023-10-03	31.5300	31.5300	31.5300	31.5300	-0.976%	12	+10.086%
2023-10-02	31.8409	31.8409	31.8409	31.8409	-0.569%	14	+9.011%
2023-09-29	32.0230	32.0230	32.0230	32.0230	-0.873%	3	+8.391%
2023-09-28	32.3049	32.3049	32.3049	32.3049	+0.520%	0	+7.445%
2023-09-27	32.1379	32.1379	32.1379	32.1379	+0.016%	4	+8.003%
2023-09-26	32.3500	32.3500	32.1329	32.1329	-1.099%	101	+8.020%
2023-09-25	32.4900	32.4900	32.4900	32.4900	+0.228%	272	+6.833%
2023-09-22	32.4162	32.4162	32.4162	32.4162	-0.185%	5	+7.076%
2023-09-21	32.6884	32.6884	32.4763	32.4763	-1.432%	1,240	+6.878%
2023-09-20	33.1750	33.2500	32.9481	32.9481	-0.291%	418	+5.348%
2023-09-19	33.0800	33.0800	33.0443	33.0443	-0.155%	362	+5.041%
2023-09-18	33.0000	33.0955	33.0000	33.0955	+0.081%	230	+4.878%
2023-09-15	33.0688	33.0688	33.0688	33.0688	-0.903%	13	+4.963%
2023-09-14	33.3100	33.3701	33.3100	33.3701	+0.894%	601	+4.015%
2023-09-13	33.0743	33.0743	33.0743	33.0743	-0.005%	1	+4.946%
2023-09-12	33.1200	33.1200	33.0760	33.0760	-0.183%	434,339	+4.940%
2023-09-11	33.2100	33.2100	33.1365	33.1365	+0.361%	206	+4.749%
2023-09-08	33.0174	33.0174	33.0174	33.0174	+0.015%	3	+5.126%
2023-09-07	33.0126	33.0126	33.0126	33.0126	+0.129%	3	+5.142%
2023-09-06	32.8511	32.9702	32.8511	32.9702	-0.422%	272	+5.277%
2023-09-05	33.1100	33.1100	33.1100	33.1100	-0.703%	36	+4.832%
2023-09-01	33.2700	33.3444	33.2700	33.3444	+0.360%	174	+4.095%
2023-08-31	33.2248	33.2248	33.2248	33.2248	-0.480%	6	+4.470%
2023-08-30	33.3850	33.3850	33.3850	33.3850	+0.267%	69	+3.969%
2023-08-29	33.0905	33.2960	33.0905	33.2960	+0.713%	204	+4.247%
2023-08-28	32.9601	33.0602	32.9600	33.0602	+0.571%	718	+4.990%
2023-08-25	32.8726	32.8726	32.8726	32.8726	+0.489%	6	+5.589%
2023-08-24	32.7126	32.7126	32.7126	32.7126	-0.898%	4	+6.106%
2023-08-23	33.0091	33.0091	33.0091	33.0091	+0.769%	10	+5.153%
2023-08-22	32.7571	32.7571	32.7571	32.7571	-0.381%	13	+5.962%
2023-08-21	32.8825	32.8825	32.8825	32.8825	+0.168%	50	+5.558%
2023-08-18	32.8272	32.8272	32.8272	32.8272	+0.135%	59	+5.735%
2023-08-17	33.0086	33.0086	32.7831	32.7831	-0.823%	203	+5.878%
2023-08-16	33.0552	33.0552	33.0552	33.0552	-0.484%	3	+5.006%
2023-08-15	33.2160	33.2160	33.2160	33.2160	-1.067%	1	+4.498%
2023-08-14	33.5744	33.5744	33.5744	33.5744	-0.022%	2	+3.382%
2023-08-11	33.5817	33.5817	33.5817	33.5817	+0.112%	3	+3.360%
2023-08-10	33.5441	33.5441	33.5441	33.5441	+0.117%	190,443	+3.476%
2023-08-09	33.5048	33.5048	33.5048	33.5048	-0.349%	2	+3.597%
2023-08-08	33.6223	33.6223	33.6223	33.6223	-0.629%	5	+3.235%
2023-08-07	33.8350	33.8350	33.8350	33.8350	+1.011%	24	+2.586%
2023-08-04	33.4965	33.4965	33.4965	33.4965	-0.892%	34	+3.623%
2023-08-03	33.7981	33.7981	33.7981	33.7981	-0.035%	14	+2.698%
2023-08-02	33.8100	33.8100	33.8100	33.8100	-0.544%	6	+2.662%
2023-08-01	33.9950	33.9950	33.9950	33.9950	+0.004%	64	+2.103%
2023-07-31	34.0800	34.0800	33.9938	33.9938	+0.050%	147	+2.107%
2023-07-28	33.9767	33.9767	33.9767	33.9767	+0.345%	21	+2.158%
2023-07-27	33.8600	33.8600	33.8600	33.8600	-0.613%	26	+2.510%
2023-07-26	34.0500	34.1600	34.0500	34.0687	-0.103%	727	+1.882%
2023-07-25	34.1038	34.1038	34.1038	34.1038	+0.056%	23	+1.778%
2023-07-24	34.0847	34.0847	34.0847	34.0847	+0.251%	26	+1.835%
2023-07-21	33.9994	33.9994	33.9994	33.9994	+0.325%	4	+2.090%
2023-07-20	33.8600	33.8892	33.8600	33.8892	+0.264%	240	+2.422%
2023-07-19	33.6800	33.8000	33.6800	33.8000	+0.356%	139	+2.692%
2023-07-18	33.6800	33.6800	33.6800	33.6800	+0.688%	17	+3.058%
2023-07-17	33.4500	33.4500	33.4500	33.4500	+0.465%	27	+3.767%
2023-07-14	33.2953	33.2953	33.2953	33.2953	-0.348%	35	+4.249%
2023-07-13	33.3900	33.4116	33.3900	33.4116	+0.561%	240	+3.886%
2023-07-12	33.2253	33.2253	33.2253	33.2253	-0.099%	1	+4.469%
2023-07-11	33.2581	33.2581	33.2581	33.2581	+1.084%	333,355	+4.366%
2023-07-10	32.8700	32.9016	32.8700	32.9016	+0.689%	906	+5.496%
2023-07-07	32.8200	32.8200	32.6763	32.6763	-0.426%	301	+6.224%
2023-07-06	32.8161	32.8161	32.8161	32.8161	-0.775%	17	+5.771%
2023-07-05	33.0000	33.0725	33.0000	33.0725	-0.358%	111	+4.951%
2023-07-03	32.9800	33.1912	32.9800	33.1912	+0.103%	154	+4.576%
2023-06-30	33.0300	33.1569	33.0300	33.1569	+0.636%	101	+4.684%
2023-06-29	32.9200	32.9473	32.9100	32.9473	+0.633%	402	+5.350%
2023-06-28	32.6200	32.7400	32.6200	32.7400	-0.093%	408	+6.017%
2023-06-27	32.7705	32.7705	32.7705	32.7705	+0.677%	0	+5.918%
2023-06-26	32.5500	32.5500	32.5500	32.5500	+0.171%	157	+6.636%
2023-06-23	32.4943	32.4943	32.4943	32.4943	-0.744%	2	+6.819%
2023-06-22	32.7340	32.7380	32.7340	32.7380	-0.131%	229	+6.024%
2023-06-21	32.7809	32.7809	32.7809	32.7809	-0.180%	27	+5.885%
2023-06-20	32.8400	32.8400	32.8400	32.8400	-0.772%	3	+5.694%
2023-06-16	33.0955	33.0955	33.0955	33.0955	-0.285%	207,629	+4.878%
2023-06-15	33.1900	33.1900	33.1900	33.1900	+1.605%	15	+4.580%
2023-06-14	32.6658	32.6658	32.6658	32.6658	-0.475%	1	+6.258%
2023-06-13	32.8218	32.8218	32.8218	32.8218	+0.777%	3	+5.753%
2023-06-12	32.5687	32.5687	32.5687	32.5687	+0.573%	9	+6.575%
2023-06-09	32.3832	32.3832	32.3832	32.3832	-0.052%	4	+7.185%
2023-06-08	32.2700	32.4200	32.2700	32.4000	+0.387%	848	+7.130%
2023-06-07	32.2750	32.2750	32.2750	32.2750	+0.349%	1	+7.545%
2023-06-06	32.1629	32.1629	32.1629	32.1629	+0.165%	2	+7.919%
2023-06-05	32.1100	32.1100	32.1100	32.1100	-0.295%	21	+8.097%
2023-06-02	32.2050	32.2050	32.2050	32.2050	+1.754%	1	+7.778%
2023-06-01	31.6500	31.6500	31.6500	31.6500	+0.668%	12	+9.668%
2023-05-31	31.4400	31.4400	31.4400	31.4400	-0.601%	28	+10.401%
2023-05-30	31.6400	31.6400	31.6300	31.6300	-0.158%	139	+9.738%
2023-05-26	31.4500	31.6800	31.4500	31.6800	+0.699%	553	+9.564%
2023-05-25	31.4600	31.4600	31.4600	31.4600	-0.459%	8	+10.331%
2023-05-24	31.6050	31.6050	31.6050	31.6050	-1.018%	0	+9.824%
2023-05-23	31.9299	31.9299	31.9299	31.9299	-0.823%	10	+8.707%
2023-05-22	32.1950	32.1950	32.1950	32.1950	-0.153%	2	+7.812%
2023-05-19	32.2443	32.2443	32.2443	32.2443	+0.013%	12	+7.647%
2023-05-18	32.2400	32.2400	32.2400	32.2400	+0.539%	18	+7.661%
2023-05-17	32.0672	32.0672	32.0672	32.0672	+0.986%	33,616	+8.241%
2023-05-16	31.7540	31.7540	31.7540	31.7540	-1.125%	3	+9.309%
2023-05-15	32.1154	32.1154	32.1154	32.1154	+0.126%	0	+8.079%
2023-05-12	32.0750	32.0750	32.0750	32.0750	+0.047%	4	+8.215%
2023-05-11	32.0600	32.0600	32.0600	32.0600	-0.290%	82	+8.266%
2023-05-10	32.1531	32.1531	32.1531	32.1531	-0.068%	1	+7.952%
2023-05-09	32.1750	32.1750	32.1750	32.1750	-0.062%	2	+7.879%
2023-05-08	32.1950	32.1950	32.1950	32.1950	-0.232%	5	+7.812%
2023-05-05	32.2700	32.2700	32.2700	32.2700	+1.630%	6	+7.561%
2023-05-04	31.7523	31.7523	31.7523	31.7523	-0.541%	0	+9.315%
2023-05-03	31.9250	31.9250	31.9250	31.9250	-1.165%	0	+8.724%
2023-05-02	32.3013	32.3013	32.3013	32.3013	-1.016%	2	+7.457%
2023-05-01	32.7405	32.7405	32.6100	32.6328	-0.050%	385	+6.365%
2023-04-28	32.6491	32.6491	32.6491	32.6491	+0.809%	2	+6.312%
2023-04-27	32.1300	32.3872	32.1300	32.3872	+1.432%	501	+7.172%
2023-04-26	32.0200	32.0200	31.9300	31.9300	-0.977%	254	+8.707%
2023-04-25	32.2450	32.2450	32.2450	32.2450	-1.256%	4	+7.645%
2023-04-24	32.6550	32.6550	32.6550	32.6550	+0.242%	23	+6.293%
2023-04-21	32.5763	32.5763	32.5763	32.5763	+0.023%	3	+6.550%
2023-04-20	32.5687	32.5687	32.5687	32.5687	-0.393%	1	+6.575%
2023-04-19	32.6972	32.6972	32.6972	32.6972	-0.131%	39	+6.156%
2023-04-18	32.6800	32.7400	32.6800	32.7400	0.000%	109	+6.017%
2023-04-17	32.7400	32.7400	32.7400	32.7400	+0.630%	10	+6.017%
2023-04-14	32.5350	32.5350	32.5350	32.5350	-0.474%	4	+6.685%
2023-04-13	32.6900	32.6900	32.6900	32.6900	+0.793%	5	+6.179%
2023-04-12	32.4327	32.4327	32.4327	32.4327	-0.053%	5	+7.022%
2023-04-11	32.4500	32.4500	32.4500	32.4500	+0.216%	108,593	+6.965%
2023-04-10	32.3800	32.3800	32.3800	32.3800	+0.324%	67	+7.196%
2023-04-06	32.2755	32.2755	32.2755	32.2755	+0.052%	19	+7.543%
2023-04-05	32.2586	32.2586	32.2586	32.2586	+0.120%	47	+7.599%
2023-04-04	32.2000	32.2200	32.1800	32.2200	-0.800%	2,040	+7.728%
2023-04-03	32.0600	32.4800	32.0600	32.4800	+0.582%	399	+6.866%
2023-03-31	32.2919	32.2919	32.2919	32.2919	+1.047%	1	+7.488%
2023-03-30	31.9572	31.9572	31.9572	31.9572	+0.780%	69	+8.614%
2023-03-29	31.5000	31.7300	31.5000	31.7100	+1.095%	700	+9.461%
2023-03-28	31.3666	31.3666	31.3666	31.3666	-0.039%	16	+10.659%
2023-03-27	31.3789	31.3789	31.3789	31.3789	+0.379%	26	+10.616%
2023-03-24	31.2603	31.2603	31.2603	31.2603	+0.515%	2	+11.035%
2023-03-23	31.1000	31.1000	31.1000	31.1000	+0.042%	3	+11.608%
2023-03-22	31.0869	31.0869	31.0869	31.0869	-1.838%	13	+11.655%
2023-03-21	31.6691	31.6691	31.6691	31.6691	+1.179%	11	+9.602%
2023-03-20	31.3000	31.3000	31.3000	31.3000	+1.034%	5	+10.895%
2023-03-17	30.9798	30.9798	30.9798	30.9798	-1.495%	8	+12.041%
2023-03-16	31.3600	31.4500	31.3600	31.4500	+1.872%	185	+10.366%
2023-03-15	30.7100	30.8722	30.6800	30.8722	-1.587%	1,921	+12.431%
2023-03-14	31.3700	31.3700	31.3700	31.3700	+1.505%	12	+10.647%
2023-03-13	30.9049	30.9049	30.9049	30.9049	-0.755%	8	+12.312%
2023-03-10	31.2400	31.2400	31.1400	31.1400	-1.736%	270	+11.464%
2023-03-09	31.6900	31.6900	31.6900	31.6900	-1.791%	43,728	+9.530%
2023-03-08	32.2500	32.2678	32.2400	32.2678	+0.148%	1,906	+7.569%
2023-03-07	32.2200	32.2200	32.2200	32.2200	-1.347%	7	+7.728%
2023-03-06	32.4100	32.7400	32.4100	32.6600	-0.095%	4,459	+6.277%
2023-03-03	32.5523	32.6911	32.5100	32.6911	+1.054%	1,877	+6.176%
2023-03-02	32.3500	32.3500	32.3500	32.3500	+0.905%	17	+7.295%
2023-03-01	32.0600	32.0600	32.0600	32.0600	-0.510%	5	+8.266%
2023-02-28	32.2242	32.2242	32.2242	32.2242	-0.049%	13	+7.714%
2023-02-27	32.2400	32.2400	32.2400	32.2400	+0.234%	7	+7.661%
2023-02-24	32.1647	32.1647	32.1647	32.1647	-1.093%	15	+7.913%
2023-02-23	32.5200	32.5200	32.5200	32.5200	+0.388%	104	+6.734%
2023-02-22	32.3943	32.3943	32.3943	32.3943	-0.037%	13	+7.148%
2023-02-21	32.4400	32.4600	32.4063	32.4063	-2.134%	71,067	+7.109%
2023-02-17	33.1130	33.1130	33.1130	33.1130	-0.240%	9	+4.823%
2023-02-16	33.1925	33.1925	33.1925	33.1925	-0.821%	2	+4.572%
2023-02-15	33.2811	33.4673	33.2811	33.4673	+0.412%	103	+3.713%
2023-02-14	33.3800	33.3800	33.3300	33.3300	-0.090%	457	+4.140%
2023-02-13	33.3600	33.3600	33.3600	33.3600	+0.925%	3	+4.047%
2023-02-10	33.0542	33.0542	33.0542	33.0542	+0.313%	2	+5.009%
2023-02-09	32.9510	32.9510	32.9510	32.9510	-0.680%	16	+5.338%
2023-02-08	33.1767	33.1767	33.1767	33.1767	-0.963%	0	+4.622%
2023-02-07	33.3500	33.4993	33.3500	33.4993	+1.151%	966	+3.614%
2023-02-06	33.1182	33.1182	33.1182	33.1182	-0.625%	4	+4.806%
2023-02-03	33.5500	33.6200	33.2897	33.3264	-1.015%	431	+4.152%
2023-02-02	33.6682	33.6682	33.6682	33.6682	+0.502%	4	+3.094%
2023-02-01	33.6401	33.6401	33.5000	33.5000	+1.176%	604	+3.612%
2023-01-31	32.9501	33.1105	32.9500	33.1105	+1.410%	405	+4.831%
2023-01-30	32.8250	32.8250	32.6500	32.6500	-0.925%	112	+6.309%
2023-01-27	32.9900	32.9900	32.9548	32.9548	-0.197%	452	+5.326%
2023-01-26	33.0200	33.0200	33.0200	33.0200	+1.254%	5	+5.118%
2023-01-25	32.6109	32.6109	32.6109	32.6109	-0.059%	3	+6.437%
2023-01-24	32.6300	32.6300	32.6300	32.6300	0.000%	45	+6.375%
2023-01-23	32.6100	32.6300	32.6100	32.6300	+1.218%	129	+6.375%
2023-01-20	32.2373	32.2373	32.2373	32.2373	+1.586%	6	+7.670%
2023-01-19	31.7341	31.7341	31.7341	31.7341	-0.889%	10	+9.378%
2023-01-18	32.0188	32.0188	32.0188	32.0188	-1.662%	10	+8.405%
2023-01-17	32.5600	32.5600	32.5600	32.5600	-0.215%	32	+6.603%
2023-01-13	32.1600	32.6300	32.1600	32.6300	+0.318%	1,099	+6.375%
2023-01-12	32.5267	32.5267	32.5267	32.5267	+0.293%	1	+6.712%
2023-01-11	32.4316	32.4316	32.4316	32.4316	+0.907%	11	+7.025%
2023-01-10	32.1100	32.1400	32.1100	32.1400	+0.626%	97,547	+7.996%
2023-01-09	31.9400	31.9400	31.9400	31.9400	-0.250%	53	+8.673%
2023-01-06	32.0200	32.0200	32.0200	32.0200	+2.242%	221	+8.401%
2023-01-05	31.3178	31.3178	31.3178	31.3178	-1.031%	2	+10.832%
2023-01-04	31.5100	31.6442	31.5100	31.6442	+0.906%	105	+9.688%
2023-01-03	31.3600	31.3600	31.3600	31.3600	-0.128%	10	+10.682%
2022-12-30	31.4003	31.4003	31.4003	31.4003	-0.319%	188	+10.540%
2022-12-29	31.5009	31.5009	31.5009	31.5009	+1.353%	0	+10.187%
2022-12-28	31.0805	31.0805	31.0805	31.0805	-1.111%	2	+11.678%
2022-12-27	31.4298	31.4298	31.4298	31.4298	+0.013%	28	+10.437%
2022-12-23	31.3650	31.4258	31.3650	31.4258	+0.447%	432	+10.451%
2022-12-22	31.2860	31.2860	31.2860	31.2860	-1.025%	2	+10.944%
2022-12-21	31.6100	31.6100	31.6100	31.6100	+1.233%	81	+9.807%
2022-12-20	31.2250	31.2250	31.2250	31.2250	+0.144%	0	+11.161%
2022-12-19	31.3400	31.3400	31.1800	31.1800	-0.913%	263	+11.321%
2022-12-16	31.3201	31.4672	31.3200	31.4672	-0.868%	510	+10.305%
2022-12-15	31.7426	31.7426	31.7426	31.7426	-2.284%	21	+9.348%
2022-12-14	32.4845	32.4845	32.4845	32.4845	-0.261%	0	+6.851%
2022-12-13	32.5695	32.5695	32.5695	32.5695	+0.564%	10	+6.572%
2022-12-12	32.3500	32.3867	32.3500	32.3867	+1.430%	82,165	+7.174%
2022-12-09	31.9300	31.9300	31.9300	31.9300	-0.992%	45	+8.707%
2022-12-08	32.2500	32.2500	32.2500	32.2500	+0.778%	4	+7.628%
2022-12-07	32.1450	32.1450	32.0011	32.0011	+0.125%	361	+8.465%
2022-12-06	31.9500	31.9612	31.9500	31.9612	-1.283%	211	+8.600%
2022-12-05	32.3767	32.3767	32.3767	32.3767	-1.770%	53	+7.207%
2022-12-02	32.9600	32.9600	32.9600	32.9600	-0.151%	15	+5.309%
2022-12-01	33.0100	33.0100	33.0100	33.0100	+0.528%	105	+5.150%
2022-11-30	32.8700	32.9000	32.8367	32.8367	+2.560%	291	+5.705%
2022-11-29	32.0172	32.0172	32.0172	32.0172	+0.142%	0	+8.410%
2022-11-28	31.9719	31.9719	31.9719	31.9719	-1.384%	79	+8.564%
2022-11-25	32.4206	32.4206	32.4206	32.4206	+0.064%	3	+7.062%
2022-11-23	32.4050	32.4050	32.4000	32.4000	+0.695%	141	+7.130%
2022-11-22	32.0401	32.1763	32.0400	32.1763	+1.375%	313	+7.874%
2022-11-21	31.7600	31.7600	31.7400	31.7400	-0.439%	113	+9.357%
2022-11-18	32.0000	32.0000	31.7700	31.8800	+0.886%	1,954	+8.877%
2022-11-17	31.4050	31.6600	31.3300	31.6001	-0.587%	11,102	+9.841%
2022-11-16	31.8000	31.8000	31.7868	31.7868	-1.026%	278	+9.196%
2022-11-15	32.1163	32.1163	32.1163	32.1163	+0.883%	2	+8.076%
2022-11-14	32.1000	32.1500	31.8100	31.8353	-0.818%	92,958	+9.030%
2022-11-11	32.0977	32.0977	32.0977	32.0977	+0.588%	13	+8.139%
2022-11-10	31.5500	31.9100	31.5500	31.9100	+4.967%	1,852	+8.775%
2022-11-09	30.8400	30.8500	30.2700	30.4000	-1.848%	2,954	+14.178%
2022-11-08	31.1707	31.1707	30.9723	30.9723	+1.052%	308	+12.068%
2022-11-07	30.4800	30.7100	30.3900	30.6500	+1.178%	3,001	+13.246%
2022-11-04	30.2400	30.2930	30.2300	30.2930	+0.558%	1,327	+14.581%
2022-11-03	30.3400	30.3400	30.1250	30.1250	-1.267%	343	+15.220%
2022-11-02	30.9900	31.0700	30.5115	30.5115	-2.144%	2,206	+13.760%
2022-11-01	31.3100	31.3100	31.1800	31.1800	-0.032%	3,618	+11.321%
2022-10-31	31.1900	31.1900	31.1900	31.1900	-0.570%	8	+11.286%
2022-10-28	30.9200	31.3700	30.7500	31.3688	+2.613%	3,954	+10.651%
2022-10-27	30.5600	30.5700	30.5600	30.5700	+0.047%	117	+13.543%
2022-10-26	30.6900	30.6900	30.5400	30.5557	+0.051%	209	+13.596%
2022-10-25	30.5400	30.5400	30.5400	30.5400	+1.978%	14	+13.654%
2022-10-24	30.0200	30.0200	29.9477	29.9477	+1.038%	1,200	+15.902%
2022-10-21	29.5000	29.6400	29.4700	29.6400	+1.952%	4,223	+17.105%
2022-10-20	29.0724	29.0724	29.0724	29.0724	-0.709%	1	+19.392%
2022-10-19	29.2200	29.2800	29.2200	29.2800	-0.947%	199	+18.545%
2022-10-18	29.7400	29.7400	29.2800	29.5600	+1.448%	5,545	+17.422%
2022-10-17	29.1381	29.1381	29.1381	29.1381	+2.168%	2	+19.122%
2022-10-14	28.5198	28.5198	28.5198	28.5198	-2.363%	6	+21.705%
2022-10-13	29.2500	29.2500	29.2100	29.2100	+2.027%	121	+18.829%
2022-10-12	28.6296	28.6296	28.6296	28.6296	-0.467%	1	+21.238%
2022-10-11	28.7640	28.7640	28.7640	28.7640	-0.791%	224,741	+20.672%
2022-10-10	28.9600	28.9932	28.9600	28.9932	-0.708%	851	+19.718%
2022-10-07	29.2000	29.2000	29.2000	29.2000	-2.661%	32	+18.870%
2022-10-06	30.0400	30.0400	29.9982	29.9982	-0.767%	116	+15.707%
2022-10-05	30.2300	30.2300	30.2300	30.2300	+0.066%	21	+14.820%
2022-10-04	29.9400	30.2100	29.9400	30.2100	+3.353%	104	+14.896%
2022-10-03	29.2700	29.2700	29.2300	29.2300	+2.999%	106	+18.748%
2022-09-30	28.3789	28.3789	28.3789	28.3789	-1.384%	6	+22.309%
2022-09-29	28.5700	28.7772	28.5600	28.7772	-1.558%	528	+20.616%
2022-09-28	29.2325	29.2325	29.2325	29.2325	+2.229%	35	+18.738%
2022-09-27	28.6000	28.6000	28.5950	28.5950	-0.214%	100	+21.385%
2022-09-26	28.7800	28.7800	28.6563	28.6563	-0.871%	808	+21.125%
2022-09-23	28.9081	28.9081	28.9081	28.9081	-1.405%	25	+20.070%
2022-09-22	29.3200	29.3200	29.3200	29.3200	-1.117%	20	+18.383%
2022-09-21	29.6513	29.6513	29.6513	29.6513	-1.466%	15	+17.061%
2022-09-20	30.0900	30.1300	30.0900	30.0926	-1.187%	205	+15.344%
2022-09-19	30.4542	30.4542	30.4542	30.4542	+0.623%	2	+13.974%
2022-09-16	30.2656	30.2656	30.2656	30.2656	-1.148%	3	+14.685%
2022-09-15	30.6172	30.6172	30.6172	30.6172	-0.618%	21	+13.368%
2022-09-14	30.7900	30.8077	30.7800	30.8077	+0.123%	1,283	+12.667%
2022-09-13	31.3200	31.3200	30.7700	30.7700	-4.143%	205	+12.805%
2022-09-12	32.1100	32.1100	32.1000	32.1000	+0.865%	101,001	+8.131%
2022-09-09	31.8248	31.8248	31.8248	31.8248	+1.545%	5	+9.066%
2022-09-08	31.2600	31.3406	31.2600	31.3406	+1.229%	903	+10.751%
2022-09-07	30.9600	30.9600	30.9600	30.9600	+1.887%	19	+12.112%
2022-09-06	30.3866	30.3866	30.3866	30.3866	-0.257%	4	+14.228%
2022-09-02	30.4650	30.4650	30.4650	30.4650	-1.113%	2	+13.934%
2022-09-01	30.8079	30.8079	30.8079	30.8079	+0.232%	76	+12.666%
2022-08-31	30.9600	30.9600	30.7365	30.7365	-0.795%	602	+12.928%
2022-08-30	30.9829	30.9829	30.9829	30.9829	-1.027%	26	+12.030%
2022-08-29	31.3044	31.3044	31.3044	31.3044	-0.450%	4	+10.879%
2022-08-26	31.4459	31.4459	31.4459	31.4459	-3.132%	15	+10.380%
2022-08-25	32.2700	32.4627	32.2700	32.4627	+1.150%	886	+6.923%
2022-08-24	32.0935	32.0935	32.0935	32.0935	+0.451%	7	+8.153%
2022-08-23	31.9494	31.9494	31.9494	31.9494	-0.389%	39	+8.641%
2022-08-22	32.0742	32.0742	32.0742	32.0742	-2.084%	13	+8.218%
2022-08-19	32.7569	32.7569	32.7569	32.7569	-1.275%	3	+5.962%
2022-08-18	33.0700	33.1800	33.0700	33.1800	+0.393%	313	+4.611%
2022-08-17	32.9500	33.0500	32.9500	33.0500	-1.214%	933	+5.023%
2022-08-16	33.4600	33.4600	33.4560	33.4560	+0.168%	159	+3.748%
2022-08-15	33.4000	33.4000	33.4000	33.4000	+0.421%	201	+3.922%
2022-08-12	33.2200	33.2600	33.2200	33.2600	+1.666%	275,726	+4.360%
2022-08-11	32.7150	32.7150	32.7150	32.7150	-0.168%	3	+6.098%
2022-08-10	32.7700	32.7700	32.7700	32.7700	+2.380%	5	+5.920%
2022-08-09	32.0083	32.0083	32.0083	32.0083	-0.770%	6	+8.441%
2022-08-08	32.2568	32.2568	32.2568	32.2568	+0.230%	3	+7.605%
2022-08-05	32.1827	32.1827	32.1827	32.1827	+0.294%	2	+7.853%
2022-08-04	32.0885	32.0885	32.0885	32.0885	-0.350%	1	+8.170%
2022-08-03	32.2012	32.2012	32.2012	32.2012	+1.720%	14	+7.791%
2022-08-02	31.6600	31.6600	31.6400	31.6566	-0.562%	536	+9.645%
2022-08-01	31.7200	31.8355	31.7200	31.8355	-0.157%	204	+9.029%
2022-07-29	31.6500	31.8856	31.6400	31.8856	+0.796%	379	+8.858%
2022-07-28	31.0500	31.6338	31.0500	31.6338	+1.151%	103	+9.724%
2022-07-27	30.8500	31.2739	30.8500	31.2739	+2.197%	222	+10.987%
2022-07-26	30.6200	30.6900	30.6017	30.6017	-1.061%	786	+13.425%
2022-07-25	30.7300	30.9300	30.7300	30.9300	+0.227%	116	+12.221%
2022-07-22	30.7700	30.8600	30.7700	30.8600	-1.059%	129	+12.476%
2022-07-21	31.1903	31.1903	31.1903	31.1903	+1.153%	0	+11.285%
2022-07-20	30.8400	30.8400	30.6800	30.8347	+0.701%	325	+12.568%
2022-07-19	30.6202	30.6202	30.6202	30.6202	+2.718%	15	+13.357%
2022-07-18	29.8100	29.8100	29.8100	29.8100	-0.637%	30	+16.437%
2022-07-15	29.9500	30.0011	29.9480	30.0011	+1.988%	859	+15.696%
2022-07-14	29.1810	29.4163	29.1810	29.4163	-0.875%	401	+17.996%
2022-07-13	29.7300	29.7900	29.6759	29.6759	-0.400%	325	+16.964%
2022-07-12	29.7952	29.7952	29.7952	29.7952	-1.085%	2	+16.495%
2022-07-11	30.1000	30.1300	30.1000	30.1220	-1.333%	175,849	+15.231%
2022-07-08	30.5289	30.5289	30.5289	30.5289	-0.167%	2	+13.696%
2022-07-07	30.5200	30.5800	30.5200	30.5800	+1.490%	324	+13.506%
2022-07-06	30.3400	30.3400	30.1310	30.1310	+0.136%	203	+15.197%
2022-07-05	29.4700	30.0900	29.4700	30.0900	+0.380%	107	+15.354%
2022-07-01	29.9761	29.9761	29.9761	29.9761	+1.408%	5	+15.792%
2022-06-30	29.5600	29.5600	29.5600	29.5600	-0.905%	5	+17.422%
2022-06-29	29.7500	29.8300	29.6300	29.8300	-0.134%	1,463	+16.359%
2022-06-28	29.9000	29.9000	29.8700	29.8700	-1.937%	106	+16.204%
2022-06-27	30.4600	30.4600	30.4600	30.4600	-0.360%	21	+13.953%
2022-06-24	30.3500	30.5700	30.3500	30.5700	+3.087%	145	+13.543%