CLSM
Exchange Listed Funds Trust ETC Cabana Target Leading Sector Moderate ETF
stockNASDAQETF
At CloseOct 5, 2026 9:31:06 AM EDT
28.00USD+0.001%(+0.00)2,595
27.07Bid29.02Ask1.95SpreadCLSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.00 | 28.00 | 28.00 | 28.00 | +0.001% | 2,595 | 0.000% |
| 2026-10-02 | 27.99 | 28.00 | 27.97 | 28.00 | +0.681% | 2,867 | +0.001% |
| 2026-10-01 | 27.72 | 27.84 | 27.64 | 27.81 | +0.313% | 4,531 | +0.682% |
| 2026-09-30 | 27.79 | 27.79 | 27.72 | 27.72 | -0.025% | 729 | +0.997% |
| 2026-09-29 | 27.67 | 27.73 | 27.67 | 27.73 | -0.028% | 2,915 | +0.971% |
| 2026-09-28 | 27.78 | 27.78 | 27.74 | 27.74 | -0.892% | 3,271 | +0.943% |
| 2026-09-25 | 27.96 | 28.01 | 27.96 | 27.99 | +0.544% | 9,166 | +0.043% |
| 2026-09-24 | 27.78 | 27.87 | 27.72 | 27.84 | -0.263% | 11,548 | +0.587% |
| 2026-09-23 | 27.88 | 27.95 | 27.87 | 27.91 | -0.721% | 6,211 | +0.322% |
| 2026-09-22 | 27.99 | 28.13 | 27.99 | 28.11 | +0.784% | 9,144 | -0.401% |
| 2026-09-21 | 27.80 | 27.89 | 27.80 | 27.89 | +1.685% | 2,416 | +0.379% |
| 2026-09-18 | 27.30 | 27.43 | 27.29 | 27.43 | +0.276% | 1,398 | +2.071% |
| 2026-09-17 | 27.33 | 27.36 | 27.32 | 27.36 | +1.526% | 2,448 | +2.352% |
| 2026-09-16 | 27.18 | 27.18 | 26.95 | 26.95 | -0.112% | 956 | +3.913% |
| 2026-09-15 | 27.08 | 27.08 | 26.98 | 26.98 | -0.589% | 3,134 | +3.798% |
| 2026-09-14 | 27.23 | 27.25 | 27.14 | 27.14 | -0.628% | 4,410 | +3.186% |
| 2026-09-11 | 27.30 | 27.37 | 27.30 | 27.31 | +0.896% | 5,631 | +2.537% |
| 2026-09-10 | 27.20 | 27.20 | 27.06 | 27.06 | -0.888% | 3,624 | +3.456% |
| 2026-09-09 | 27.36 | 27.37 | 27.31 | 27.31 | -0.329% | 3,973 | +2.537% |
| 2026-09-08 | 27.49 | 27.49 | 27.40 | 27.40 | -0.313% | 991 | +2.200% |
| 2026-09-04 | 27.46 | 27.53 | 27.42 | 27.48 | +0.057% | 4,108 | +1.880% |
| 2026-09-03 | 27.24 | 27.52 | 27.24 | 27.47 | +0.810% | 4,059 | +1.938% |
| 2026-09-02 | 27.22 | 27.25 | 27.22 | 27.25 | +0.299% | 1,149 | +2.764% |
| 2026-09-01 | 27.34 | 27.34 | 27.17 | 27.17 | -1.120% | 3,182 | +3.071% |
| 2026-08-31 | 27.39 | 27.47 | 27.39 | 27.47 | +0.017% | 4,168 | +1.917% |
| 2026-08-28 | 27.49 | 27.49 | 27.46 | 27.47 | -0.883% | 2,907 | +1.934% |
| 2026-08-27 | 27.65 | 27.71 | 27.63 | 27.71 | +1.114% | 5,842 | +1.034% |
| 2026-08-26 | 27.38 | 27.42 | 27.32 | 27.41 | -0.008% | 5,108 | +2.160% |
| 2026-08-25 | 27.38 | 27.41 | 27.36 | 27.41 | +0.208% | 5,869 | +2.151% |
| 2026-08-24 | 27.34 | 27.37 | 27.33 | 27.35 | -0.346% | 1,482 | +2.364% |
| 2026-08-21 | 27.46 | 27.46 | 27.43 | 27.45 | +0.548% | 1,467 | +2.010% |
| 2026-08-20 | 27.36 | 27.40 | 27.28 | 27.30 | -0.669% | 6,416 | +2.569% |
| 2026-08-19 | 27.54 | 27.54 | 27.48 | 27.48 | +0.176% | 5,705 | +1.882% |
| 2026-08-18 | 27.51 | 27.51 | 27.43 | 27.43 | -1.207% | 1,769 | +2.062% |
| 2026-08-17 | 27.87 | 27.87 | 27.77 | 27.77 | -0.294% | 2,456 | +0.829% |
| 2026-08-14 | 27.81 | 27.86 | 27.81 | 27.85 | -0.155% | 6,646 | +0.533% |
| 2026-08-13 | 27.95 | 27.95 | 27.87 | 27.89 | +0.891% | 3,264 | +0.377% |
| 2026-08-12 | 27.62 | 27.69 | 27.62 | 27.65 | +0.895% | 2,279 | +1.272% |
| 2026-08-11 | 27.47 | 27.47 | 27.36 | 27.40 | -0.228% | 2,173 | +2.178% |
| 2026-08-10 | 27.50 | 27.52 | 27.47 | 27.47 | -0.425% | 4,562 | +1.945% |
| 2026-08-07 | 27.51 | 27.58 | 27.47 | 27.58 | +0.988% | 8,649 | +1.512% |
| 2026-08-06 | 27.31 | 27.34 | 27.29 | 27.31 | -0.317% | 5,264 | +2.515% |
| 2026-08-05 | 27.58 | 27.58 | 27.40 | 27.40 | -0.115% | 16,863 | +2.190% |
| 2026-08-04 | 27.35 | 27.45 | 27.35 | 27.43 | +2.871% | 1,359 | +2.072% |
| 2026-08-03 | 26.59 | 26.68 | 26.57 | 26.67 | +0.877% | 1,930 | +5.003% |
| 2026-07-31 | 26.28 | 26.45 | 26.28 | 26.43 | -0.059% | 3,884 | +5.923% |
| 2026-07-30 | 26.32 | 26.45 | 26.32 | 26.45 | +2.232% | 10,594 | +5.861% |
| 2026-07-29 | 26.10 | 26.24 | 25.85 | 25.87 | -1.371% | 1,645 | +8.223% |
| 2026-07-28 | 26.24 | 26.25 | 26.21 | 26.23 | -0.374% | 10,203 | +6.740% |
| 2026-07-27 | 26.38 | 26.38 | 26.18 | 26.33 | +0.113% | 6,996 | +6.341% |
| 2026-07-24 | 26.36 | 26.36 | 26.30 | 26.30 | -0.556% | 386 | +6.460% |
| 2026-07-23 | 26.54 | 26.54 | 26.37 | 26.45 | -1.530% | 2,765 | +5.868% |
| 2026-07-22 | 26.90 | 26.96 | 26.84 | 26.86 | -0.015% | 13,942 | +4.248% |
| 2026-07-21 | 26.71 | 26.87 | 26.71 | 26.86 | +1.432% | 7,090 | +4.233% |
| 2026-07-20 | 26.53 | 26.68 | 26.48 | 26.48 | -0.200% | 6,918 | +5.726% |
| 2026-07-17 | 26.56 | 26.68 | 26.50 | 26.54 | -0.790% | 2,978 | +5.514% |
| 2026-07-16 | 26.79 | 26.82 | 26.73 | 26.75 | -0.669% | 4,496 | +4.680% |
| 2026-07-15 | 26.88 | 26.96 | 26.77 | 26.93 | -0.520% | 8,035 | +3.980% |
| 2026-07-14 | 27.07 | 27.13 | 27.03 | 27.07 | +0.479% | 86,535 | +3.440% |
| 2026-07-13 | 27.05 | 27.10 | 26.90 | 26.94 | -1.375% | 5,074 | +3.935% |
| 2026-07-10 | 27.21 | 27.32 | 27.21 | 27.32 | +0.456% | 2,818 | +2.506% |
| 2026-07-09 | 27.25 | 27.27 | 27.08 | 27.19 | +0.822% | 96,527 | +2.973% |
| 2026-07-08 | 26.76 | 26.97 | 26.70 | 26.97 | +0.380% | 3,999 | +3.819% |
| 2026-07-07 | 26.80 | 26.98 | 26.79 | 26.87 | -1.194% | 132,990 | +4.214% |
| 2026-07-06 | 27.20 | 27.25 | 27.19 | 27.19 | +0.705% | 18,740 | +2.969% |
| 2026-07-02 | 27.36 | 27.36 | 26.86 | 27.00 | -0.679% | 7,783 | +3.695% |
| 2026-07-01 | 27.31 | 27.31 | 27.18 | 27.19 | -1.323% | 5,918 | +2.992% |
| 2026-06-30 | 27.36 | 27.55 | 27.36 | 27.55 | +1.099% | 1,533 | +1.629% |
| 2026-06-29 | 26.78 | 27.25 | 26.78 | 27.25 | +1.062% | 2,459 | +2.746% |
| 2026-06-26 | 27.04 | 27.08 | 26.76 | 26.97 | -0.326% | 18,650 | +3.838% |
| 2026-06-25 | 27.38 | 27.38 | 26.99 | 27.05 | +0.395% | 1,118 | +3.499% |
| 2026-06-24 | 27.16 | 27.16 | 26.88 | 26.95 | -0.541% | 2,733 | +3.908% |
| 2026-06-23 | 27.19 | 27.19 | 27.09 | 27.09 | -1.970% | 591 | +3.346% |
| 2026-06-22 | 27.70 | 27.70 | 27.60 | 27.64 | -0.244% | 7,826 | +1.309% |
| 2026-06-18 | 27.62 | 27.71 | 27.62 | 27.71 | +1.716% | 3,115 | +1.062% |
| 2026-06-17 | 27.69 | 27.69 | 27.18 | 27.24 | -1.290% | 17,227 | +2.796% |
| 2026-06-16 | 27.80 | 27.80 | 27.59 | 27.59 | -1.331% | 1,310 | +1.470% |
| 2026-06-15 | 27.91 | 27.99 | 27.91 | 27.97 | +2.214% | 3,459 | +0.119% |
| 2026-06-12 | 27.26 | 27.38 | 27.17 | 27.36 | +0.652% | 9,021 | +2.336% |
| 2026-06-11 | 26.69 | 27.18 | 26.69 | 27.18 | +2.306% | 1,660 | +3.003% |
| 2026-06-10 | 26.60 | 26.67 | 26.57 | 26.57 | -1.084% | 1,026 | +5.378% |
| 2026-06-09 | 26.32 | 26.86 | 26.32 | 26.86 | -0.821% | 2,640 | +4.236% |
| 2026-06-08 | 27.03 | 27.28 | 27.02 | 27.08 | +0.993% | 9,821 | +3.380% |
| 2026-06-05 | 27.35 | 27.35 | 26.77 | 26.82 | -3.529% | 18,704 | +4.407% |
| 2026-06-04 | 27.74 | 27.89 | 27.74 | 27.80 | -0.677% | 4,674 | +0.722% |
| 2026-06-03 | 27.93 | 28.05 | 27.93 | 27.99 | -0.382% | 8,188 | +0.040% |
| 2026-06-02 | 28.00 | 28.10 | 28.00 | 28.10 | +0.545% | 7,295 | -0.342% |
| 2026-06-01 | 27.80 | 28.01 | 27.80 | 27.94 | +0.556% | 12,044 | +0.201% |
| 2026-05-29 | 27.80 | 27.80 | 27.73 | 27.79 | +0.504% | 9,448 | +0.759% |
| 2026-05-28 | 27.42 | 27.68 | 27.42 | 27.65 | +0.735% | 5,867 | +1.267% |
| 2026-05-27 | 27.38 | 27.47 | 27.38 | 27.45 | +0.047% | 39,771 | +2.011% |
| 2026-05-26 | 27.44 | 27.44 | 27.37 | 27.44 | +0.956% | 1,823 | +2.058% |
| 2026-05-22 | 27.15 | 27.25 | 27.14 | 27.18 | +0.492% | 10,414 | +3.034% |
| 2026-05-21 | 26.82 | 27.04 | 26.82 | 27.04 | +0.054% | 5,193 | +3.541% |
| 2026-05-20 | 26.74 | 27.03 | 26.74 | 27.03 | +1.184% | 3,858 | +3.597% |
| 2026-05-19 | 26.74 | 26.84 | 26.59 | 26.71 | -0.515% | 9,302 | +4.824% |
| 2026-05-18 | 26.87 | 26.90 | 26.74 | 26.85 | -0.092% | 4,169 | +4.284% |
| 2026-05-15 | 26.90 | 27.05 | 26.85 | 26.87 | -1.325% | 3,402 | +4.189% |
| 2026-05-14 | 27.20 | 27.30 | 27.20 | 27.24 | +0.740% | 11,096 | +2.809% |
| 2026-05-13 | 26.86 | 27.08 | 26.85 | 27.04 | +0.627% | 17,617 | +3.569% |
| 2026-05-12 | 26.77 | 26.87 | 26.57 | 26.87 | -0.396% | 6,049 | +4.219% |
| 2026-05-11 | 26.91 | 26.98 | 26.91 | 26.97 | +0.256% | 10,827 | +3.806% |
| 2026-05-08 | 26.80 | 26.90 | 26.80 | 26.90 | +1.892% | 11,228 | +4.072% |
| 2026-05-07 | 26.49 | 26.55 | 26.34 | 26.40 | -0.163% | 5,330 | +6.041% |
| 2026-05-06 | 26.08 | 26.45 | 26.08 | 26.45 | +1.824% | 2,201 | +5.869% |
| 2026-05-05 | 25.88 | 26.03 | 25.88 | 25.97 | +1.363% | 9,427 | +7.800% |
| 2026-05-04 | 25.73 | 25.81 | 25.60 | 25.62 | -0.455% | 2,309 | +9.269% |
| 2026-05-01 | 25.81 | 25.82 | 25.71 | 25.74 | +0.655% | 8,079 | +8.772% |
| 2026-04-30 | 25.36 | 25.58 | 25.35 | 25.57 | +1.084% | 11,900 | +9.484% |
| 2026-04-29 | 25.21 | 25.30 | 25.21 | 25.30 | +0.182% | 41,362 | +10.671% |
| 2026-04-28 | 25.22 | 25.25 | 25.15 | 25.25 | -0.721% | 4,823 | +10.873% |
| 2026-04-27 | 25.42 | 25.44 | 25.39 | 25.44 | -0.328% | 25,316 | +10.073% |
| 2026-04-24 | 25.47 | 25.52 | 25.45 | 25.52 | +1.368% | 5,869 | +9.712% |
| 2026-04-23 | 25.13 | 25.27 | 25.01 | 25.18 | -0.193% | 6,660 | +11.213% |
| 2026-04-22 | 25.12 | 25.23 | 25.12 | 25.23 | +1.425% | 2,214 | +10.998% |
| 2026-04-21 | 25.05 | 25.05 | 24.86 | 24.87 | -0.553% | 8,262 | +12.580% |
| 2026-04-20 | 25.04 | 25.04 | 24.94 | 25.01 | -0.186% | 3,601 | +11.958% |
| 2026-04-17 | 25.00 | 25.07 | 25.00 | 25.06 | +1.326% | 2,742 | +11.750% |
| 2026-04-16 | 24.64 | 24.73 | 24.61 | 24.73 | +0.614% | 12,653 | +13.232% |
| 2026-04-15 | 24.55 | 24.58 | 24.52 | 24.58 | -0.196% | 15,615 | +13.927% |
| 2026-04-14 | 24.49 | 24.64 | 24.49 | 24.63 | +0.715% | 8,539 | +13.703% |
| 2026-04-13 | 24.31 | 24.45 | 24.26 | 24.45 | +0.360% | 5,772 | +14.516% |
| 2026-04-10 | 24.38 | 24.42 | 24.36 | 24.36 | +0.341% | 9,715 | +14.929% |
| 2026-04-09 | 24.13 | 24.35 | 24.13 | 24.28 | +0.909% | 15,476 | +15.321% |
| 2026-04-08 | 24.09 | 24.09 | 23.93 | 24.06 | +2.245% | 15,593 | +16.370% |
| 2026-04-07 | 23.35 | 23.53 | 23.28 | 23.53 | +0.190% | 29,186 | +18.982% |
| 2026-04-06 | 23.52 | 23.57 | 23.44 | 23.49 | -0.007% | 9,600 | +19.208% |
| 2026-04-02 | 23.46 | 23.49 | 23.43 | 23.49 | +0.164% | 8,121 | +19.200% |
| 2026-04-01 | 23.46 | 23.54 | 23.43 | 23.45 | +0.932% | 18,049 | +19.396% |
| 2026-03-31 | 22.86 | 23.24 | 22.79 | 23.23 | +2.725% | 12,797 | +20.508% |
| 2026-03-30 | 22.78 | 22.80 | 22.53 | 22.62 | -0.205% | 6,392 | +23.792% |
| 2026-03-27 | 22.67 | 22.80 | 22.65 | 22.66 | -0.099% | 5,132 | +23.539% |
| 2026-03-26 | 22.95 | 22.99 | 22.68 | 22.69 | -1.639% | 25,145 | +23.417% |
| 2026-03-25 | 23.10 | 23.10 | 23.07 | 23.07 | +1.158% | 1,174 | +21.393% |
| 2026-03-24 | 22.83 | 22.91 | 22.80 | 22.80 | +0.065% | 4,733 | +22.799% |
| 2026-03-23 | 22.55 | 22.93 | 22.55 | 22.79 | +1.583% | 8,396 | +22.879% |
| 2026-03-20 | 22.76 | 22.82 | 22.42 | 22.43 | -3.354% | 8,603 | +24.824% |
| 2026-03-19 | 23.09 | 23.22 | 22.95 | 23.21 | -0.328% | 7,309 | +20.637% |
| 2026-03-18 | 23.47 | 23.50 | 23.28 | 23.29 | -1.381% | 13,111 | +20.241% |
| 2026-03-17 | 23.60 | 23.73 | 23.60 | 23.61 | +0.155% | 11,522 | +18.580% |
| 2026-03-16 | 23.42 | 23.59 | 23.42 | 23.58 | +1.364% | 4,168 | +18.764% |
| 2026-03-13 | 23.47 | 23.47 | 23.26 | 23.26 | -0.458% | 4,795 | +20.384% |
| 2026-03-12 | 23.48 | 23.56 | 23.36 | 23.37 | -1.545% | 6,994 | +19.832% |
| 2026-03-11 | 23.75 | 23.75 | 23.65 | 23.73 | -0.199% | 6,416 | +17.981% |
| 2026-03-10 | 23.74 | 23.99 | 23.74 | 23.78 | +0.358% | 5,426 | +17.746% |
| 2026-03-09 | 23.22 | 23.70 | 23.15 | 23.70 | +0.929% | 21,134 | +18.167% |
| 2026-03-06 | 23.36 | 23.60 | 23.36 | 23.48 | -0.795% | 10,843 | +19.266% |
| 2026-03-05 | 23.69 | 23.69 | 23.49 | 23.67 | -1.219% | 7,442 | +18.318% |
| 2026-03-04 | 23.80 | 24.02 | 23.80 | 23.96 | +1.280% | 13,941 | +16.875% |
| 2026-03-03 | 23.47 | 23.74 | 23.22 | 23.65 | -2.526% | 34,968 | +18.371% |
| 2026-03-02 | 23.98 | 24.35 | 23.98 | 24.27 | -0.034% | 14,766 | +15.381% |
| 2026-02-27 | 24.26 | 24.32 | 24.23 | 24.28 | -0.197% | 16,276 | +15.341% |
| 2026-02-26 | 24.29 | 24.32 | 24.12 | 24.32 | -0.779% | 15,203 | +15.114% |
| 2026-02-25 | 24.36 | 24.54 | 24.36 | 24.51 | +0.775% | 3,797 | +14.217% |
| 2026-02-24 | 24.10 | 24.33 | 24.07 | 24.33 | +1.058% | 9,320 | +15.102% |
| 2026-02-23 | 24.15 | 24.15 | 24.01 | 24.07 | -0.456% | 40,356 | +16.320% |
| 2026-02-20 | 24.11 | 24.18 | 24.05 | 24.18 | +0.985% | 36,334 | +15.790% |
| 2026-02-19 | 23.82 | 23.95 | 23.82 | 23.95 | +0.350% | 55,404 | +16.930% |
| 2026-02-18 | 23.74 | 23.95 | 23.74 | 23.86 | +0.822% | 63,739 | +17.339% |
| 2026-02-17 | 23.60 | 23.76 | 23.53 | 23.67 | -0.649% | 39,658 | +18.304% |
| 2026-02-13 | 23.75 | 23.94 | 23.73 | 23.82 | +0.599% | 17,460 | +17.536% |
| 2026-02-12 | 24.07 | 24.11 | 23.67 | 23.68 | -1.783% | 16,465 | +18.240% |
| 2026-02-11 | 24.16 | 24.16 | 23.94 | 24.11 | +0.473% | 17,522 | +16.132% |
| 2026-02-10 | 24.09 | 24.15 | 24.00 | 24.00 | -0.510% | 64,075 | +16.682% |
| 2026-02-09 | 23.91 | 24.15 | 23.88 | 24.12 | +0.816% | 83,712 | +16.086% |
| 2026-02-06 | 23.73 | 23.94 | 23.73 | 23.92 | +2.485% | 48,009 | +17.033% |
| 2026-02-05 | 23.57 | 23.57 | 23.30 | 23.34 | -1.361% | 29,625 | +19.942% |
| 2026-02-04 | 23.86 | 23.86 | 23.59 | 23.67 | -0.944% | 97,218 | +18.310% |
| 2026-02-03 | 24.03 | 24.03 | 23.75 | 23.89 | -0.046% | 50,965 | +17.193% |
| 2026-02-02 | 23.89 | 23.96 | 23.84 | 23.90 | +0.192% | 19,484 | +17.138% |
| 2026-01-30 | 24.13 | 24.13 | 23.68 | 23.86 | -2.150% | 7,560 | +17.364% |
| 2026-01-29 | 24.31 | 24.38 | 23.99 | 24.38 | -0.476% | 23,000 | +14.841% |
| 2026-01-28 | 24.49 | 24.50 | 24.41 | 24.50 | +0.696% | 19,298 | +14.295% |
| 2026-01-27 | 24.17 | 24.33 | 24.17 | 24.33 | +0.989% | 13,999 | +15.090% |
| 2026-01-26 | 24.10 | 24.15 | 24.09 | 24.09 | +0.576% | 18,294 | +16.228% |
| 2026-01-23 | 23.85 | 23.97 | 23.85 | 23.95 | +0.304% | 7,401 | +16.898% |
| 2026-01-22 | 23.76 | 23.93 | 23.76 | 23.88 | +0.658% | 10,251 | +17.252% |
| 2026-01-21 | 23.69 | 23.74 | 23.54 | 23.72 | +1.052% | 11,805 | +18.024% |
| 2026-01-20 | 23.59 | 23.67 | 23.47 | 23.48 | -1.165% | 35,823 | +19.265% |
| 2026-01-16 | 23.70 | 23.77 | 23.70 | 23.75 | -0.031% | 8,812 | +17.876% |
| 2026-01-15 | 23.85 | 23.91 | 23.76 | 23.76 | +0.251% | 29,887 | +17.839% |
| 2026-01-14 | 23.64 | 23.70 | 23.57 | 23.70 | -0.312% | 12,992 | +18.134% |
| 2026-01-13 | 23.81 | 23.82 | 23.70 | 23.78 | -0.169% | 7,033 | +17.765% |
| 2026-01-12 | 23.78 | 23.85 | 23.78 | 23.82 | +0.417% | 9,380 | +17.567% |
| 2026-01-09 | 23.57 | 23.73 | 23.57 | 23.72 | +0.967% | 6,814 | +18.056% |
| 2026-01-08 | 23.41 | 23.50 | 23.41 | 23.49 | -0.097% | 9,064 | +19.198% |
| 2026-01-07 | 23.53 | 23.61 | 23.51 | 23.51 | -0.546% | 21,126 | +19.082% |
| 2026-01-06 | 23.55 | 23.64 | 23.55 | 23.64 | +0.925% | 14,661 | +18.432% |
| 2026-01-05 | 23.49 | 23.49 | 23.42 | 23.43 | +0.716% | 9,352 | +19.527% |
| 2026-01-02 | 23.37 | 23.42 | 23.21 | 23.26 | +0.096% | 2,472 | +20.383% |
| 2025-12-31 | 23.38 | 23.38 | 23.22 | 23.24 | -0.777% | 39,998 | +20.499% |
| 2025-12-30 | 23.43 | 23.49 | 23.42 | 23.42 | -1.024% | 44,360 | +19.562% |
| 2025-12-29 | 23.66 | 23.70 | 23.64 | 23.66 | -0.880% | 8,990 | +18.338% |
| 2025-12-26 | 23.88 | 23.89 | 23.84 | 23.87 | +0.219% | 4,134 | +17.296% |
| 2025-12-24 | 23.73 | 23.82 | 23.73 | 23.82 | +0.265% | 3,406 | +17.553% |
| 2025-12-23 | 23.66 | 23.76 | 23.66 | 23.76 | +0.400% | 13,541 | +17.865% |
| 2025-12-22 | 23.65 | 23.68 | 23.64 | 23.66 | +0.697% | 13,024 | +18.336% |
| 2025-12-19 | 23.51 | 23.53 | 23.49 | 23.50 | +0.820% | 18,635 | +19.161% |
| 2025-12-18 | 23.29 | 23.39 | 23.26 | 23.31 | +0.783% | 6,525 | +20.137% |
| 2025-12-17 | 23.36 | 23.38 | 23.11 | 23.13 | -1.086% | 28,445 | +21.077% |
| 2025-12-16 | 23.35 | 23.40 | 23.28 | 23.38 | +0.002% | 16,237 | +19.763% |
| 2025-12-15 | 23.54 | 23.54 | 23.35 | 23.38 | -0.263% | 11,382 | +19.765% |
| 2025-12-12 | 23.51 | 23.52 | 23.36 | 23.44 | -1.122% | 13,689 | +19.450% |
| 2025-12-11 | 23.55 | 23.71 | 23.55 | 23.71 | +0.161% | 36,754 | +18.110% |
| 2025-12-10 | 23.47 | 23.69 | 23.47 | 23.67 | +0.489% | 99,863 | +18.301% |
| 2025-12-09 | 23.54 | 23.59 | 23.54 | 23.55 | +0.224% | 46,798 | +18.879% |
| 2025-12-08 | 23.53 | 23.54 | 23.49 | 23.50 | -0.215% | 11,802 | +19.145% |
| 2025-12-05 | 23.58 | 23.68 | 23.54 | 23.55 | +0.308% | 25,840 | +18.889% |
| 2025-12-04 | 23.47 | 23.50 | 23.43 | 23.48 | -0.070% | 8,627 | +19.256% |
| 2025-12-03 | 23.41 | 23.52 | 23.41 | 23.50 | +0.268% | 34,487 | +19.173% |
| 2025-12-02 | 23.46 | 23.46 | 23.38 | 23.43 | +0.287% | 13,770 | +19.492% |
| 2025-12-01 | 23.46 | 23.46 | 23.37 | 23.37 | -0.860% | 6,601 | +19.835% |
| 2025-11-28 | 23.45 | 23.57 | 23.45 | 23.57 | +0.733% | 864 | +18.805% |
| 2025-11-26 | 23.23 | 23.43 | 23.23 | 23.40 | +1.395% | 24,077 | +19.676% |
| 2025-11-25 | 22.91 | 23.08 | 22.87 | 23.07 | +0.351% | 11,729 | +21.346% |
| 2025-11-24 | 22.75 | 22.99 | 22.75 | 22.99 | +1.356% | 57,659 | +21.771% |
| 2025-11-21 | 22.56 | 22.88 | 22.54 | 22.69 | +0.673% | 127,076 | +23.423% |
| 2025-11-20 | 23.19 | 23.23 | 22.53 | 22.53 | -1.403% | 13,718 | +24.253% |
| 2025-11-19 | 22.87 | 22.97 | 22.73 | 22.86 | +0.185% | 38,241 | +22.510% |
| 2025-11-18 | 22.82 | 22.92 | 22.73 | 22.81 | -0.496% | 55,998 | +22.736% |
| 2025-11-17 | 23.17 | 23.17 | 22.87 | 22.93 | -1.140% | 13,551 | +22.127% |
| 2025-11-14 | 23.08 | 23.30 | 23.08 | 23.19 | -0.222% | 13,746 | +20.735% |
| 2025-11-13 | 23.49 | 23.49 | 23.21 | 23.24 | -1.472% | 29,115 | +20.467% |
| 2025-11-12 | 23.58 | 23.63 | 23.57 | 23.59 | +0.302% | 23,281 | +18.694% |
| 2025-11-11 | 23.48 | 23.55 | 23.46 | 23.52 | +0.042% | 12,309 | +19.053% |
| 2025-11-10 | 23.41 | 23.53 | 23.35 | 23.51 | +1.574% | 10,530 | +19.103% |
| 2025-11-07 | 22.96 | 23.14 | 22.92 | 23.14 | +0.314% | 16,675 | +20.978% |
| 2025-11-06 | 23.31 | 23.31 | 23.05 | 23.07 | -1.268% | 11,724 | +21.358% |
| 2025-11-05 | 23.25 | 23.46 | 23.25 | 23.37 | +0.502% | 10,643 | +19.819% |
| 2025-11-04 | 23.40 | 23.40 | 23.23 | 23.25 | -1.299% | 22,462 | +20.421% |
| 2025-11-03 | 23.63 | 23.63 | 23.47 | 23.56 | -0.039% | 23,705 | +18.856% |
| 2025-10-31 | 23.62 | 23.62 | 23.45 | 23.57 | +0.113% | 14,817 | +18.809% |
| 2025-10-30 | 23.55 | 23.68 | 23.54 | 23.54 | -0.465% | 14,074 | +18.944% |
| 2025-10-29 | 23.81 | 23.82 | 23.61 | 23.65 | -0.520% | 22,389 | +18.391% |
| 2025-10-28 | 23.74 | 23.81 | 23.74 | 23.77 | +0.101% | 5,236 | +17.775% |
| 2025-10-27 | 23.69 | 23.75 | 23.69 | 23.75 | +0.737% | 15,250 | +17.895% |
| 2025-10-24 | 23.61 | 23.63 | 23.57 | 23.58 | +0.692% | 6,378 | +18.764% |
| 2025-10-23 | 23.34 | 23.45 | 23.32 | 23.41 | +0.558% | 17,270 | +19.586% |
| 2025-10-22 | 23.32 | 23.32 | 23.15 | 23.28 | -0.590% | 16,048 | +20.253% |
| 2025-10-21 | 23.48 | 23.48 | 23.40 | 23.42 | -0.816% | 16,927 | +19.544% |
| 2025-10-20 | 23.52 | 23.63 | 23.52 | 23.61 | +1.190% | 11,004 | +18.569% |
| 2025-10-17 | 23.25 | 23.37 | 23.21 | 23.34 | +0.460% | 5,740 | +19.980% |
| 2025-10-16 | 23.39 | 23.43 | 23.14 | 23.23 | -0.359% | 22,123 | +20.532% |
| 2025-10-15 | 23.35 | 23.45 | 23.16 | 23.31 | +0.600% | 15,882 | +20.100% |
| 2025-10-14 | 22.95 | 23.26 | 22.95 | 23.18 | +0.108% | 44,773 | +20.820% |
| 2025-10-13 | 23.05 | 23.18 | 23.05 | 23.15 | +1.477% | 26,002 | +20.950% |
| 2025-10-10 | 23.40 | 23.40 | 22.81 | 22.81 | -2.068% | 26,220 | +22.737% |
| 2025-10-09 | 23.35 | 23.35 | 23.22 | 23.29 | -0.301% | 16,909 | +20.199% |
| 2025-10-08 | 23.31 | 23.36 | 23.31 | 23.36 | +0.775% | 12,856 | +19.837% |
| 2025-10-07 | 23.28 | 23.28 | 23.16 | 23.19 | -0.112% | 21,645 | +20.767% |
| 2025-10-06 | 23.20 | 23.26 | 23.20 | 23.21 | +0.529% | 12,811 | +20.631% |
| 2025-10-03 | 23.17 | 23.18 | 23.09 | 23.09 | -0.048% | 10,571 | +21.269% |
| 2025-10-02 | 23.08 | 23.12 | 23.05 | 23.10 | +0.087% | 4,398 | +21.212% |
| 2025-10-01 | 23.01 | 23.08 | 23.01 | 23.08 | +0.217% | 3,549 | +21.317% |
| 2025-09-30 | 22.95 | 23.03 | 22.91 | 23.03 | +0.402% | 20,955 | +21.581% |
| 2025-09-29 | 22.96 | 22.98 | 22.90 | 22.94 | +0.472% | 15,431 | +22.069% |
| 2025-09-26 | 22.82 | 22.83 | 22.74 | 22.83 | +0.418% | 14,955 | +22.646% |
| 2025-09-25 | 22.74 | 22.76 | 22.64 | 22.73 | -0.383% | 7,082 | +23.159% |
| 2025-09-24 | 22.88 | 22.91 | 22.78 | 22.82 | -0.296% | 6,756 | +22.688% |
| 2025-09-23 | 22.96 | 23.01 | 22.87 | 22.89 | -0.376% | 13,583 | +22.324% |
| 2025-09-22 | 22.87 | 22.99 | 22.87 | 22.98 | +0.409% | 42,980 | +21.864% |
| 2025-09-19 | 22.78 | 22.88 | 22.78 | 22.88 | +0.530% | 8,283 | +22.363% |
| 2025-09-18 | 22.69 | 22.82 | 22.69 | 22.76 | +0.522% | 18,808 | +23.011% |
| 2025-09-17 | 22.67 | 22.72 | 22.57 | 22.64 | -0.030% | 19,955 | +23.654% |
| 2025-09-16 | 22.68 | 22.68 | 22.61 | 22.65 | +0.061% | 4,309 | +23.618% |
| 2025-09-15 | 22.64 | 22.65 | 22.63 | 22.64 | +0.191% | 9,887 | +23.693% |
| 2025-09-12 | 22.58 | 22.62 | 22.57 | 22.59 | -0.004% | 22,153 | +23.930% |
| 2025-09-11 | 22.55 | 22.60 | 22.55 | 22.59 | +0.647% | 3,905 | +23.925% |
| 2025-09-10 | 22.51 | 22.52 | 22.39 | 22.45 | +0.145% | 10,136 | +24.727% |
| 2025-09-09 | 22.39 | 22.42 | 22.33 | 22.42 | +0.316% | 6,815 | +24.908% |
| 2025-09-08 | 22.33 | 22.36 | 22.31 | 22.35 | +0.349% | 13,226 | +25.303% |
| 2025-09-05 | 22.31 | 22.31 | 22.20 | 22.27 | -0.070% | 6,726 | +25.740% |
| 2025-09-04 | 22.15 | 22.29 | 22.15 | 22.28 | +0.562% | 5,999 | +25.653% |
| 2025-09-03 | 22.08 | 22.16 | 22.06 | 22.16 | +0.351% | 6,900 | +26.359% |
| 2025-09-02 | 22.02 | 22.08 | 21.93 | 22.08 | -0.327% | 17,952 | +26.803% |
| 2025-08-29 | 22.14 | 22.15 | 22.12 | 22.15 | -0.490% | 15,506 | +26.389% |
| 2025-08-28 | 22.18 | 22.28 | 22.18 | 22.26 | +0.310% | 14,068 | +25.769% |
| 2025-08-27 | 22.06 | 22.20 | 22.06 | 22.19 | +0.284% | 14,585 | +26.159% |
| 2025-08-26 | 22.07 | 22.13 | 22.06 | 22.13 | +0.227% | 7,740 | +26.518% |
| 2025-08-25 | 22.12 | 22.16 | 22.08 | 22.08 | -0.575% | 6,034 | +26.805% |
| 2025-08-22 | 22.14 | 22.25 | 22.14 | 22.21 | +1.095% | 5,754 | +26.076% |
| 2025-08-21 | 21.97 | 22.02 | 21.93 | 21.97 | -0.539% | 10,307 | +27.456% |
| 2025-08-20 | 22.05 | 22.09 | 21.95 | 22.09 | +0.034% | 6,298 | +26.769% |
| 2025-08-19 | 22.22 | 22.24 | 22.06 | 22.08 | -0.663% | 20,700 | +26.812% |
| 2025-08-18 | 22.20 | 22.23 | 22.19 | 22.23 | +0.050% | 6,396 | +25.971% |
| 2025-08-15 | 22.22 | 22.25 | 22.20 | 22.22 | -0.498% | 31,656 | +26.034% |
| 2025-08-14 | 22.32 | 22.35 | 22.26 | 22.33 | -0.214% | 10,135 | +25.406% |
| 2025-08-13 | 22.37 | 22.38 | 22.34 | 22.38 | +0.131% | 8,415 | +25.138% |
| 2025-08-12 | 22.18 | 22.35 | 22.18 | 22.35 | +0.994% | 6,253 | +25.302% |
| 2025-08-11 | 22.17 | 22.21 | 22.13 | 22.13 | -0.437% | 19,621 | +26.547% |
| 2025-08-08 | 22.18 | 22.23 | 22.18 | 22.22 | +0.749% | 6,822 | +25.994% |
| 2025-08-07 | 22.04 | 22.06 | 22.00 | 22.06 | +0.161% | 15,101 | +26.937% |
| 2025-08-06 | 21.87 | 22.03 | 21.87 | 22.02 | +1.015% | 11,077 | +27.142% |
| 2025-08-05 | 21.88 | 21.88 | 21.79 | 21.80 | -0.464% | 18,225 | +28.432% |
| 2025-08-04 | 21.86 | 21.90 | 21.85 | 21.90 | +1.252% | 6,448 | +27.836% |
| 2025-08-01 | 21.60 | 21.72 | 21.56 | 21.63 | -0.955% | 18,916 | +29.437% |
| 2025-07-31 | 22.07 | 22.07 | 21.84 | 21.84 | -0.573% | 16,582 | +28.201% |
| 2025-07-30 | 22.06 | 22.07 | 21.92 | 21.97 | -0.269% | 8,983 | +27.466% |
| 2025-07-29 | 22.09 | 22.11 | 22.01 | 22.03 | +0.004% | 34,647 | +27.124% |
| 2025-07-28 | 22.04 | 22.06 | 21.98 | 22.02 | -0.144% | 54,600 | +27.128% |
| 2025-07-25 | 22.01 | 22.07 | 22.01 | 22.06 | +0.099% | 13,300 | +26.945% |
| 2025-07-24 | 22.02 | 22.07 | 22.02 | 22.03 | +0.136% | 5,932 | +27.071% |
| 2025-07-23 | 21.94 | 22.01 | 21.94 | 22.00 | +0.133% | 17,866 | +27.244% |
| 2025-07-22 | 21.90 | 21.98 | 21.90 | 21.98 | +0.107% | 27,437 | +27.413% |
| 2025-07-21 | 21.99 | 22.04 | 21.95 | 21.95 | +0.272% | 10,980 | +27.550% |
| 2025-07-18 | 21.92 | 21.93 | 21.88 | 21.89 | -0.105% | 19,525 | +27.897% |
| 2025-07-17 | 21.72 | 21.92 | 21.72 | 21.92 | +0.772% | 30,979 | +27.762% |
| 2025-07-16 | 21.64 | 21.75 | 21.57 | 21.75 | +0.297% | 12,626 | +28.747% |
| 2025-07-15 | 21.74 | 21.75 | 21.68 | 21.68 | -0.214% | 13,976 | +29.130% |
| 2025-07-14 | 21.66 | 21.75 | 21.65 | 21.73 | +0.123% | 10,610 | +28.854% |
| 2025-07-11 | 21.66 | 21.74 | 21.66 | 21.70 | -0.352% | 45,153 | +29.012% |
| 2025-07-10 | 21.74 | 21.80 | 21.73 | 21.78 | +0.092% | 28,955 | +28.558% |
| 2025-07-09 | 21.75 | 21.76 | 21.66 | 21.76 | +0.276% | 17,549 | +28.676% |
| 2025-07-08 | 21.69 | 21.73 | 21.69 | 21.70 | -0.367% | 14,430 | +29.032% |
| 2025-07-07 | 21.77 | 21.78 | 21.69 | 21.78 | -0.450% | 12,922 | +28.558% |
| 2025-07-03 | 21.80 | 21.89 | 21.80 | 21.88 | +0.590% | 125,964 | +27.980% |
| 2025-07-02 | 21.63 | 21.75 | 21.63 | 21.75 | +0.508% | 16,274 | +28.736% |
| 2025-07-01 | 21.63 | 21.66 | 21.59 | 21.64 | +0.046% | 17,048 | +29.390% |
| 2025-06-30 | 21.53 | 21.63 | 21.52 | 21.63 | +0.745% | 15,960 | +29.450% |
| 2025-06-27 | 21.50 | 21.53 | 21.38 | 21.47 | +0.047% | 7,118 | +30.415% |
| 2025-06-26 | 21.39 | 21.46 | 21.37 | 21.46 | +0.515% | 8,388 | +30.475% |
| 2025-06-25 | 21.36 | 21.37 | 21.30 | 21.35 | -0.094% | 15,840 | +31.148% |
| 2025-06-24 | 21.28 | 21.37 | 21.28 | 21.37 | +0.849% | 16,129 | +31.025% |
| 2025-06-23 | 20.97 | 21.19 | 20.94 | 21.19 | +1.001% | 31,591 | +32.138% |
| 2025-06-20 | 21.05 | 21.05 | 20.93 | 20.98 | 0.000% | 38,388 | +33.460% |
| 2025-06-18 | 21.00 | 21.06 | 20.98 | 20.98 | -0.048% | 17,544 | +33.460% |
| 2025-06-17 | 21.10 | 21.10 | 20.97 | 20.99 | -0.757% | 9,455 | +33.397% |
| 2025-06-16 | 21.18 | 21.18 | 21.12 | 21.15 | +1.009% | 21,999 | +32.388% |
| 2025-06-13 | 21.06 | 21.11 | 20.94 | 20.94 | -1.279% | 12,120 | +33.724% |
| 2025-06-12 | 21.13 | 21.21 | 21.13 | 21.21 | +0.638% | 4,695 | +32.013% |
| 2025-06-11 | 21.17 | 21.17 | 21.05 | 21.08 | -0.191% | 7,972 | +32.856% |
| 2025-06-10 | 21.07 | 21.13 | 21.06 | 21.12 | +0.289% | 11,033 | +32.601% |
| 2025-06-09 | 21.01 | 21.09 | 21.01 | 21.06 | +0.081% | 9,531 | +32.984% |
| 2025-06-06 | 21.07 | 21.08 | 20.99 | 21.04 | +0.709% | 14,901 | +33.092% |
| 2025-06-05 | 21.06 | 21.07 | 20.86 | 20.89 | -0.618% | 34,959 | +34.035% |
| 2025-06-04 | 21.06 | 21.09 | 21.02 | 21.02 | -0.095% | 12,018 | +33.206% |
| 2025-06-03 | 20.94 | 21.06 | 20.94 | 21.04 | +0.430% | 22,006 | +33.080% |
| 2025-06-02 | 20.78 | 20.95 | 20.78 | 20.95 | +0.624% | 13,218 | +33.652% |
| 2025-05-30 | 20.79 | 20.84 | 20.67 | 20.82 | +0.144% | 118,293 | +34.486% |
| 2025-05-29 | 20.82 | 20.82 | 20.68 | 20.79 | +0.241% | 18,649 | +34.680% |
| 2025-05-28 | 20.81 | 20.82 | 20.74 | 20.74 | -0.409% | 15,034 | +35.005% |
| 2025-05-27 | 20.71 | 20.83 | 20.71 | 20.83 | +1.487% | 12,233 | +34.452% |
| 2025-05-23 | 20.42 | 20.60 | 20.42 | 20.52 | -0.294% | 24,920 | +36.452% |
| 2025-05-22 | 20.60 | 20.68 | 20.58 | 20.58 | -0.095% | 38,304 | +36.051% |
| 2025-05-21 | 20.71 | 20.88 | 20.60 | 20.60 | -1.341% | 15,228 | +35.922% |
| 2025-05-20 | 20.83 | 20.89 | 20.79 | 20.88 | 0.000% | 21,041 | +34.100% |
| 2025-05-19 | 20.74 | 20.91 | 20.74 | 20.88 | +0.192% | 21,953 | +34.100% |
| 2025-05-16 | 20.63 | 20.84 | 20.63 | 20.84 | +0.676% | 13,618 | +34.357% |
| 2025-05-15 | 20.58 | 20.70 | 20.58 | 20.70 | +0.730% | 30,879 | +35.266% |
| 2025-05-14 | 20.52 | 20.57 | 20.52 | 20.55 | -0.532% | 10,832 | +36.253% |
| 2025-05-13 | 20.60 | 20.71 | 20.60 | 20.66 | +0.097% | 17,557 | +35.528% |
| 2025-05-12 | 20.74 | 20.74 | 20.55 | 20.64 | +0.929% | 25,497 | +35.659% |
| 2025-05-09 | 20.44 | 20.47 | 20.41 | 20.45 | +0.245% | 36,363 | +36.919% |
| 2025-05-08 | 20.40 | 20.48 | 20.37 | 20.40 | +0.741% | 43,841 | +37.255% |
| 2025-05-07 | 20.18 | 20.25 | 20.12 | 20.25 | +0.198% | 23,834 | +38.272% |
| 2025-05-06 | 20.08 | 20.24 | 20.08 | 20.21 | +0.198% | 31,627 | +38.545% |
| 2025-05-05 | 20.20 | 20.22 | 20.14 | 20.17 | -0.297% | 37,601 | +38.820% |
| 2025-05-02 | 20.21 | 20.24 | 20.18 | 20.23 | +0.879% | 77,857 | +38.408% |
| 2025-05-01 | 20.01 | 20.16 | 20.01 | 20.05 | +0.219% | 16,016 | +39.624% |
| 2025-04-30 | 19.76 | 20.01 | 19.73 | 20.01 | -0.050% | 16,176 | +39.930% |
| 2025-04-29 | 20.02 | 20.04 | 19.98 | 20.02 | +0.074% | 38,965 | +39.860% |
| 2025-04-28 | 19.93 | 20.01 | 19.85 | 20.01 | +0.367% | 12,299 | +39.964% |
| 2025-04-25 | 19.81 | 19.93 | 19.78 | 19.93 | +0.718% | 19,924 | +40.477% |
| 2025-04-24 | 19.59 | 19.79 | 19.59 | 19.79 | +2.116% | 15,230 | +41.486% |
| 2025-04-23 | 19.55 | 19.58 | 19.37 | 19.38 | +1.360% | 39,257 | +44.479% |
| 2025-04-22 | 19.07 | 19.16 | 19.05 | 19.12 | +1.124% | 41,555 | +46.444% |
| 2025-04-21 | 18.97 | 18.97 | 18.82 | 18.91 | -0.956% | 8,058 | +48.089% |
| 2025-04-17 | 19.13 | 19.16 | 19.06 | 19.09 | -0.052% | 12,010 | +46.674% |
| 2025-04-16 | 19.16 | 19.19 | 19.03 | 19.10 | -0.624% | 14,570 | +46.597% |
| 2025-04-15 | 19.22 | 19.30 | 19.22 | 19.22 | 0.000% | 23,694 | +45.682% |