COWS
Amplify Cash Flow Dividend Leaders ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:04:35 PM EDT
36.81USD+0.211%(+0.08)2,639
36.94Bid37.02Ask0.08SpreadCOWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.86 | 36.87 | 36.73 | 36.73 | +0.036% | 6,139 | 0.000% |
| 2026-10-01 | 36.56 | 36.84 | 36.46 | 36.72 | +1.283% | 14,485 | +0.036% |
| 2026-09-30 | 36.36 | 36.44 | 36.25 | 36.25 | -0.012% | 2,918 | +1.320% |
| 2026-09-29 | 36.45 | 36.53 | 36.19 | 36.26 | -1.164% | 7,430 | +1.308% |
| 2026-09-28 | 36.66 | 36.78 | 36.66 | 36.69 | -0.882% | 1,826 | +0.128% |
| 2026-09-25 | 36.84 | 37.08 | 36.84 | 37.01 | +0.726% | 7,729 | -0.755% |
| 2026-09-24 | 36.89 | 36.89 | 36.75 | 36.75 | -1.387% | 2,732 | -0.035% |
| 2026-09-23 | 37.10 | 37.41 | 37.10 | 37.26 | -0.340% | 2,157 | -1.421% |
| 2026-09-22 | 37.58 | 37.58 | 37.33 | 37.39 | -0.578% | 3,986 | -1.757% |
| 2026-09-21 | 37.45 | 37.64 | 37.39 | 37.61 | +0.124% | 8,523 | -2.324% |
| 2026-09-18 | 38.23 | 38.23 | 37.44 | 37.56 | -0.794% | 11,202 | -2.203% |
| 2026-09-17 | 38.39 | 38.39 | 37.86 | 37.86 | -0.369% | 12,386 | -2.980% |
| 2026-09-16 | 38.67 | 38.67 | 37.84 | 38.00 | -1.481% | 6,463 | -3.338% |
| 2026-09-15 | 38.69 | 38.84 | 38.54 | 38.57 | -0.913% | 7,494 | -4.769% |
| 2026-09-14 | 39.19 | 39.19 | 38.88 | 38.93 | +0.722% | 38,021 | -5.639% |
| 2026-09-11 | 38.74 | 38.74 | 38.45 | 38.65 | +0.631% | 7,277 | -4.958% |
| 2026-09-10 | 38.66 | 38.66 | 38.36 | 38.41 | -0.430% | 11,497 | -4.358% |
| 2026-09-09 | 38.96 | 39.40 | 38.55 | 38.57 | -1.146% | 18,494 | -4.770% |
| 2026-09-08 | 39.73 | 39.73 | 39.00 | 39.02 | -2.402% | 10,335 | -5.861% |
| 2026-09-04 | 40.45 | 40.45 | 39.84 | 39.98 | -0.752% | 14,848 | -8.123% |
| 2026-09-03 | 40.27 | 40.36 | 40.14 | 40.28 | +0.716% | 3,720 | -8.813% |
| 2026-09-02 | 40.21 | 40.21 | 39.96 | 40.00 | +0.410% | 5,870 | -8.161% |
| 2026-09-01 | 40.16 | 40.16 | 39.80 | 39.83 | -0.850% | 7,733 | -7.784% |
| 2026-08-31 | 40.44 | 40.44 | 40.07 | 40.17 | -0.656% | 13,346 | -8.567% |
| 2026-08-28 | 40.50 | 40.51 | 40.36 | 40.44 | +0.265% | 2,356 | -9.167% |
| 2026-08-27 | 40.35 | 40.46 | 40.30 | 40.33 | -0.386% | 5,806 | -8.926% |
| 2026-08-26 | 40.64 | 40.70 | 40.49 | 40.49 | +0.099% | 12,959 | -9.278% |
| 2026-08-25 | 40.49 | 40.49 | 40.37 | 40.45 | -0.253% | 4,491 | -9.187% |
| 2026-08-24 | 40.00 | 40.63 | 40.00 | 40.55 | +0.347% | 6,610 | -9.417% |
| 2026-08-21 | 40.26 | 40.58 | 40.26 | 40.41 | +0.983% | 9,683 | -9.103% |
| 2026-08-20 | 40.27 | 40.27 | 40.02 | 40.02 | -0.508% | 4,175 | -8.210% |
| 2026-08-19 | 39.11 | 40.55 | 39.11 | 40.22 | +1.393% | 8,908 | -8.677% |
| 2026-08-18 | 39.84 | 39.92 | 39.67 | 39.67 | +0.316% | 2,445 | -7.405% |
| 2026-08-17 | 40.58 | 40.58 | 39.55 | 39.55 | -1.577% | 6,535 | -7.112% |
| 2026-08-14 | 40.15 | 40.20 | 40.13 | 40.18 | -0.175% | 4,291 | -8.577% |
| 2026-08-13 | 39.92 | 40.33 | 39.80 | 40.25 | +1.071% | 6,010 | -8.737% |
| 2026-08-12 | 40.25 | 40.25 | 39.66 | 39.82 | -0.914% | 6,724 | -7.760% |
| 2026-08-11 | 40.25 | 40.32 | 40.16 | 40.19 | +0.504% | 5,137 | -8.603% |
| 2026-08-10 | 40.02 | 40.02 | 39.85 | 39.99 | +0.476% | 6,597 | -8.142% |
| 2026-08-07 | 39.80 | 39.91 | 39.71 | 39.80 | +0.568% | 7,127 | -7.704% |
| 2026-08-06 | 39.56 | 39.57 | 39.38 | 39.57 | +0.408% | 20,347 | -7.180% |
| 2026-08-05 | 39.91 | 39.91 | 39.34 | 39.41 | -0.093% | 5,994 | -6.801% |
| 2026-08-04 | 38.32 | 39.48 | 38.32 | 39.45 | +1.345% | 4,937 | -6.888% |
| 2026-08-03 | 39.33 | 39.33 | 38.80 | 38.93 | +1.070% | 8,864 | -5.636% |
| 2026-07-31 | 38.30 | 38.51 | 38.11 | 38.51 | +0.159% | 12,952 | -4.626% |
| 2026-07-30 | 38.79 | 38.79 | 37.99 | 38.45 | -1.551% | 10,637 | -4.474% |
| 2026-07-29 | 39.42 | 39.42 | 38.97 | 39.06 | -0.331% | 16,278 | -5.955% |
| 2026-07-28 | 37.82 | 39.23 | 37.82 | 39.19 | +2.766% | 20,082 | -6.267% |
| 2026-07-27 | 38.13 | 38.24 | 38.11 | 38.13 | +0.841% | 6,903 | -3.674% |
| 2026-07-24 | 37.87 | 37.91 | 37.77 | 37.82 | +2.583% | 6,339 | -2.864% |
| 2026-07-23 | 37.09 | 37.09 | 36.84 | 36.86 | -0.605% | 565 | -0.355% |
| 2026-07-22 | 37.24 | 37.27 | 37.04 | 37.09 | +0.254% | 3,944 | -0.957% |
| 2026-07-21 | 37.07 | 37.07 | 36.99 | 36.99 | +0.037% | 1,962 | -0.706% |
| 2026-07-20 | 37.32 | 37.32 | 36.78 | 36.98 | -0.631% | 5,685 | -0.669% |
| 2026-07-17 | 37.60 | 37.60 | 37.14 | 37.21 | -0.842% | 11,727 | -1.296% |
| 2026-07-16 | 37.09 | 37.53 | 37.09 | 37.53 | +1.940% | 15,051 | -2.127% |
| 2026-07-15 | 36.86 | 37.05 | 36.80 | 36.82 | +0.042% | 9,303 | -0.228% |
| 2026-07-14 | 36.91 | 36.91 | 36.79 | 36.80 | -0.654% | 2,664 | -0.186% |
| 2026-07-13 | 37.20 | 37.20 | 36.97 | 37.04 | +0.816% | 16,562 | -0.839% |
| 2026-07-10 | 36.69 | 36.74 | 36.69 | 36.74 | +0.594% | 958 | -0.029% |
| 2026-07-09 | 36.81 | 36.81 | 36.51 | 36.53 | +0.475% | 1,739 | +0.565% |
| 2026-07-08 | 36.37 | 36.39 | 36.31 | 36.35 | -1.292% | 1,225 | +1.043% |
| 2026-07-07 | 36.72 | 37.04 | 36.72 | 36.83 | +0.291% | 11,089 | -0.263% |
| 2026-07-06 | 36.91 | 36.91 | 36.52 | 36.72 | -0.090% | 3,653 | +0.027% |
| 2026-07-02 | 36.57 | 36.76 | 36.57 | 36.76 | +1.335% | 13,762 | -0.063% |
| 2026-07-01 | 36.33 | 36.59 | 36.27 | 36.27 | +0.529% | 3,011 | +1.271% |
| 2026-06-30 | 36.64 | 36.64 | 35.95 | 36.08 | -0.352% | 3,184 | +1.807% |
| 2026-06-29 | 36.38 | 36.38 | 35.94 | 36.21 | -0.749% | 5,466 | +1.449% |
| 2026-06-26 | 36.44 | 36.57 | 36.38 | 36.48 | +0.554% | 2,522 | +0.689% |
| 2026-06-25 | 36.42 | 36.64 | 36.28 | 36.28 | +0.028% | 11,069 | +1.246% |
| 2026-06-24 | 36.64 | 36.64 | 36.27 | 36.27 | +0.738% | 942 | +1.274% |
| 2026-06-23 | 36.04 | 36.09 | 35.98 | 36.00 | +0.397% | 1,081 | +2.022% |
| 2026-06-22 | 35.99 | 36.01 | 35.84 | 35.86 | -0.603% | 4,204 | +2.426% |
| 2026-06-18 | 36.31 | 36.32 | 36.05 | 36.08 | -0.193% | 12,288 | +1.809% |
| 2026-06-17 | 36.65 | 36.85 | 36.15 | 36.15 | -1.264% | 2,141 | +1.613% |
| 2026-06-16 | 36.18 | 36.98 | 36.18 | 36.61 | +0.431% | 8,601 | +0.328% |
| 2026-06-15 | 36.74 | 36.98 | 36.46 | 36.46 | +0.448% | 7,694 | +0.761% |
| 2026-06-12 | 36.40 | 36.46 | 36.29 | 36.29 | +0.862% | 2,352 | +1.212% |
| 2026-06-11 | 35.95 | 35.98 | 35.95 | 35.98 | +1.866% | 3,214 | +2.084% |
| 2026-06-10 | 36.20 | 36.20 | 35.32 | 35.32 | -2.016% | 1,255 | +3.989% |
| 2026-06-09 | 36.05 | 36.05 | 35.83 | 36.05 | +0.989% | 830 | +1.892% |
| 2026-06-08 | 35.70 | 35.70 | 35.70 | 35.70 | -0.424% | 711 | +2.900% |
| 2026-06-05 | 35.78 | 35.85 | 35.78 | 35.85 | -1.272% | 766 | +2.463% |
| 2026-06-04 | 36.14 | 36.42 | 36.14 | 36.31 | +0.488% | 3,304 | +1.159% |
| 2026-06-03 | 36.01 | 36.16 | 36.01 | 36.14 | -0.632% | 4,808 | +1.653% |
| 2026-06-02 | 36.41 | 36.42 | 36.29 | 36.37 | -0.271% | 10,618 | +1.010% |
| 2026-06-01 | 36.46 | 36.51 | 36.44 | 36.46 | +0.770% | 8,193 | +0.737% |
| 2026-05-29 | 36.18 | 36.46 | 36.18 | 36.19 | +1.950% | 40,961 | +1.513% |
| 2026-05-28 | 35.43 | 35.49 | 35.37 | 35.49 | +0.432% | 1,129 | +3.492% |
| 2026-05-27 | 35.41 | 35.50 | 35.34 | 35.34 | -0.128% | 2,793 | +3.940% |
| 2026-05-26 | 35.34 | 35.45 | 35.33 | 35.39 | +0.884% | 2,144 | +3.807% |
| 2026-05-22 | 34.49 | 35.08 | 34.49 | 35.08 | +1.974% | 1,107 | +4.725% |
| 2026-05-21 | 34.06 | 34.40 | 34.06 | 34.40 | +0.741% | 2,072 | +6.792% |
| 2026-05-20 | 33.39 | 34.15 | 33.39 | 34.14 | +1.238% | 17,178 | +7.584% |
| 2026-05-19 | 34.44 | 34.44 | 33.73 | 33.73 | -1.076% | 1,577 | +8.916% |
| 2026-05-18 | 34.07 | 34.09 | 34.05 | 34.09 | +0.905% | 976 | +7.744% |
| 2026-05-15 | 33.91 | 34.03 | 33.79 | 33.79 | -1.313% | 2,041 | +8.719% |
| 2026-05-14 | 34.27 | 34.33 | 34.21 | 34.24 | +0.236% | 1,866 | +7.292% |
| 2026-05-13 | 34.26 | 34.31 | 34.02 | 34.16 | -0.848% | 2,491 | +7.545% |
| 2026-05-12 | 34.40 | 34.45 | 34.30 | 34.45 | -1.021% | 1,456 | +6.633% |
| 2026-05-11 | 34.95 | 35.00 | 34.80 | 34.80 | -0.779% | 1,815 | +5.544% |
| 2026-05-08 | 35.10 | 35.10 | 35.04 | 35.08 | +0.475% | 3,088 | +4.722% |
| 2026-05-07 | 35.36 | 35.36 | 34.91 | 34.91 | -0.827% | 2,684 | +5.219% |
| 2026-05-06 | 34.95 | 35.30 | 34.95 | 35.20 | +1.158% | 6,878 | +4.349% |
| 2026-05-05 | 34.68 | 34.80 | 34.68 | 34.80 | +0.951% | 689 | +5.557% |
| 2026-05-04 | 34.81 | 34.81 | 34.44 | 34.47 | -0.950% | 1,410 | +6.561% |
| 2026-05-01 | 34.90 | 34.90 | 34.80 | 34.80 | -0.571% | 834 | +5.548% |
| 2026-04-30 | 34.88 | 35.00 | 34.85 | 35.00 | +1.690% | 2,440 | +4.945% |
| 2026-04-29 | 34.44 | 34.44 | 34.42 | 34.42 | -0.433% | 682 | +6.719% |
| 2026-04-28 | 34.62 | 34.62 | 34.46 | 34.57 | -0.216% | 4,764 | +6.257% |
| 2026-04-27 | 34.75 | 34.75 | 34.64 | 34.64 | +0.174% | 2,062 | +6.027% |
| 2026-04-24 | 34.63 | 34.73 | 34.50 | 34.58 | -0.321% | 1,815 | +6.211% |
| 2026-04-23 | 34.80 | 34.88 | 34.62 | 34.70 | +0.022% | 3,865 | +5.870% |
| 2026-04-22 | 34.73 | 34.73 | 34.69 | 34.69 | -0.059% | 1,056 | +5.894% |
| 2026-04-21 | 35.09 | 35.12 | 34.69 | 34.71 | -0.086% | 4,381 | +5.832% |
| 2026-04-20 | 34.83 | 34.83 | 34.69 | 34.74 | +0.118% | 7,553 | +5.740% |
| 2026-04-17 | 34.71 | 34.95 | 34.60 | 34.70 | +1.390% | 2,135 | +5.865% |
| 2026-04-16 | 34.21 | 34.29 | 34.19 | 34.22 | +0.667% | 21,212 | +7.337% |
| 2026-04-15 | 33.99 | 34.05 | 33.99 | 34.00 | -0.402% | 1,945 | +8.053% |
| 2026-04-14 | 34.28 | 34.28 | 34.08 | 34.13 | +0.254% | 1,687 | +7.619% |
| 2026-04-13 | 33.35 | 34.05 | 33.35 | 34.05 | +1.807% | 1,643 | +7.892% |
| 2026-04-10 | 33.82 | 33.82 | 33.43 | 33.44 | -1.061% | 3,774 | +9.842% |
| 2026-04-09 | 33.67 | 33.92 | 33.67 | 33.80 | -0.439% | 14,081 | +8.676% |
| 2026-04-08 | 33.94 | 33.98 | 33.83 | 33.95 | +2.478% | 24,053 | +8.199% |
| 2026-04-07 | 33.10 | 33.13 | 33.10 | 33.13 | -0.202% | 719 | +10.880% |
| 2026-04-06 | 33.09 | 33.21 | 32.91 | 33.20 | +0.333% | 6,844 | +10.655% |
| 2026-04-02 | 33.10 | 33.10 | 32.98 | 33.09 | -0.094% | 4,192 | +11.024% |
| 2026-04-01 | 33.07 | 33.22 | 33.07 | 33.12 | +0.380% | 4,738 | +10.919% |
| 2026-03-31 | 32.76 | 32.99 | 32.68 | 32.99 | +1.783% | 3,223 | +11.341% |
| 2026-03-30 | 32.70 | 32.70 | 32.41 | 32.41 | -0.693% | 1,722 | +13.326% |
| 2026-03-27 | 33.02 | 33.03 | 32.64 | 32.64 | -1.390% | 2,009 | +12.540% |
| 2026-03-26 | 33.36 | 33.36 | 33.09 | 33.10 | -0.771% | 5,599 | +10.976% |
| 2026-03-25 | 33.26 | 33.36 | 33.20 | 33.36 | +0.527% | 3,250 | +10.120% |
| 2026-03-24 | 32.91 | 33.33 | 32.91 | 33.18 | +0.308% | 4,270 | +10.701% |
| 2026-03-23 | 32.51 | 33.43 | 32.51 | 33.08 | +1.372% | 14,714 | +11.042% |
| 2026-03-20 | 33.06 | 33.06 | 32.63 | 32.63 | -1.391% | 4,670 | +12.566% |
| 2026-03-19 | 32.81 | 33.20 | 32.81 | 33.09 | +0.500% | 2,388 | +10.999% |
| 2026-03-18 | 33.29 | 33.29 | 32.93 | 32.93 | -1.044% | 3,282 | +11.554% |
| 2026-03-17 | 33.39 | 33.41 | 33.27 | 33.28 | +0.568% | 21,703 | +10.389% |
| 2026-03-16 | 33.18 | 33.35 | 33.09 | 33.09 | +0.269% | 8,135 | +11.016% |
| 2026-03-13 | 32.90 | 33.19 | 32.90 | 33.00 | +0.316% | 1,958 | +11.315% |
| 2026-03-12 | 33.03 | 33.22 | 32.88 | 32.90 | -1.152% | 3,960 | +11.666% |
| 2026-03-11 | 33.17 | 33.28 | 33.17 | 33.28 | -0.264% | 1,649 | +10.380% |
| 2026-03-10 | 33.45 | 33.76 | 33.37 | 33.37 | -1.344% | 4,893 | +10.089% |
| 2026-03-09 | 33.85 | 33.85 | 33.12 | 33.82 | -0.078% | 9,206 | +8.609% |
| 2026-03-06 | 33.62 | 33.86 | 33.62 | 33.85 | -0.973% | 1,653 | +8.524% |
| 2026-03-05 | 34.31 | 34.31 | 34.02 | 34.18 | -0.774% | 4,254 | +7.468% |
| 2026-03-04 | 34.00 | 34.57 | 34.00 | 34.45 | +0.303% | 7,334 | +6.636% |
| 2026-03-03 | 33.81 | 34.41 | 33.69 | 34.34 | -0.965% | 3,347 | +6.960% |
| 2026-03-02 | 34.38 | 34.71 | 34.38 | 34.68 | +0.002% | 6,126 | +5.927% |
| 2026-02-27 | 34.32 | 34.68 | 34.32 | 34.68 | +0.206% | 2,480 | +5.929% |
| 2026-02-26 | 34.39 | 34.67 | 34.39 | 34.61 | +0.872% | 3,995 | +6.147% |
| 2026-02-25 | 34.22 | 34.31 | 34.10 | 34.31 | +0.299% | 3,398 | +7.072% |
| 2026-02-24 | 34.08 | 34.24 | 33.76 | 34.20 | +0.966% | 3,445 | +7.393% |
| 2026-02-23 | 34.26 | 34.29 | 33.88 | 33.88 | -1.400% | 4,331 | +8.431% |
| 2026-02-20 | 34.10 | 34.36 | 34.02 | 34.36 | +0.432% | 2,380 | +6.913% |
| 2026-02-19 | 34.16 | 34.21 | 34.11 | 34.21 | -0.537% | 2,258 | +7.375% |
| 2026-02-18 | 34.23 | 34.44 | 34.22 | 34.39 | +0.651% | 4,830 | +6.798% |
| 2026-02-17 | 34.21 | 34.30 | 34.03 | 34.17 | -0.092% | 22,597 | +7.494% |
| 2026-02-13 | 33.83 | 34.27 | 33.81 | 34.20 | +1.188% | 7,077 | +7.395% |
| 2026-02-12 | 35.25 | 35.25 | 33.75 | 33.80 | -2.177% | 9,631 | +8.670% |
| 2026-02-11 | 34.70 | 34.70 | 34.45 | 34.55 | -0.353% | 7,660 | +6.304% |
| 2026-02-10 | 34.82 | 34.83 | 34.68 | 34.68 | +0.199% | 5,903 | +5.929% |
| 2026-02-09 | 34.76 | 34.76 | 34.60 | 34.61 | +0.121% | 11,095 | +6.140% |
| 2026-02-06 | 34.29 | 34.57 | 34.29 | 34.57 | +2.218% | 19,216 | +6.268% |
| 2026-02-05 | 34.03 | 34.03 | 33.78 | 33.82 | +0.098% | 20,878 | +8.625% |
| 2026-02-04 | 33.59 | 33.91 | 33.43 | 33.78 | +0.680% | 7,164 | +8.732% |
| 2026-02-03 | 33.83 | 33.96 | 33.36 | 33.55 | -1.419% | 1,887 | +9.471% |
| 2026-02-02 | 33.76 | 34.05 | 33.76 | 34.04 | +0.703% | 4,412 | +7.918% |
| 2026-01-30 | 33.58 | 33.80 | 33.45 | 33.80 | +0.342% | 74,299 | +8.676% |
| 2026-01-29 | 33.87 | 33.88 | 33.47 | 33.68 | +0.226% | 4,102 | +9.048% |
| 2026-01-28 | 33.73 | 33.82 | 33.61 | 33.61 | -0.604% | 4,990 | +9.295% |
| 2026-01-27 | 33.96 | 33.96 | 33.81 | 33.81 | -0.408% | 1,231 | +8.634% |
| 2026-01-26 | 34.02 | 34.02 | 33.78 | 33.95 | +0.035% | 9,359 | +8.191% |
| 2026-01-23 | 34.15 | 34.15 | 33.87 | 33.94 | -0.524% | 3,539 | +8.229% |
| 2026-01-22 | 34.21 | 34.21 | 34.06 | 34.12 | +0.483% | 1,686 | +7.662% |
| 2026-01-21 | 33.51 | 34.01 | 33.51 | 33.95 | +2.283% | 13,443 | +8.182% |
| 2026-01-20 | 33.46 | 33.64 | 33.12 | 33.20 | -1.660% | 20,957 | +10.652% |
| 2026-01-16 | 34.04 | 34.04 | 33.76 | 33.76 | -0.961% | 10,757 | +8.814% |
| 2026-01-15 | 33.94 | 34.17 | 33.93 | 34.08 | +0.259% | 4,951 | +7.769% |
| 2026-01-14 | 34.09 | 34.12 | 33.93 | 34.00 | +0.529% | 6,565 | +8.048% |
| 2026-01-13 | 34.02 | 34.03 | 33.81 | 33.82 | -0.560% | 144,718 | +8.619% |
| 2026-01-12 | 33.91 | 34.11 | 33.91 | 34.01 | -0.740% | 2,012 | +8.012% |
| 2026-01-09 | 34.53 | 34.53 | 34.18 | 34.26 | +0.271% | 6,185 | +7.212% |
| 2026-01-08 | 33.55 | 34.34 | 33.55 | 34.17 | +1.730% | 12,867 | +7.503% |
| 2026-01-07 | 33.62 | 33.63 | 33.53 | 33.59 | -1.267% | 3,995 | +9.363% |
| 2026-01-06 | 33.95 | 34.02 | 33.95 | 34.02 | +0.979% | 604 | +7.978% |
| 2026-01-05 | 33.84 | 33.84 | 33.55 | 33.69 | +0.721% | 6,366 | +9.035% |
| 2026-01-02 | 33.36 | 33.55 | 33.16 | 33.45 | +0.537% | 5,277 | +9.821% |
| 2025-12-31 | 33.48 | 33.48 | 33.23 | 33.27 | -0.894% | 5,366 | +10.411% |
| 2025-12-30 | 33.63 | 33.63 | 33.57 | 33.57 | +0.014% | 4,308 | +9.424% |
| 2025-12-29 | 33.56 | 33.59 | 33.50 | 33.56 | -0.278% | 2,262 | +9.439% |
| 2025-12-26 | 33.67 | 33.67 | 33.54 | 33.66 | -0.029% | 3,384 | +9.135% |
| 2025-12-24 | 33.58 | 33.67 | 33.58 | 33.67 | +0.402% | 1,830 | +9.103% |
| 2025-12-23 | 33.46 | 33.54 | 33.46 | 33.53 | -0.128% | 3,307 | +9.542% |
| 2025-12-22 | 33.69 | 33.69 | 33.52 | 33.58 | +0.256% | 12,535 | +9.402% |
| 2025-12-19 | 33.45 | 33.56 | 33.42 | 33.49 | +0.728% | 34,412 | +9.682% |
| 2025-12-18 | 33.42 | 33.61 | 33.22 | 33.25 | -0.266% | 7,590 | +10.480% |
| 2025-12-17 | 33.40 | 33.58 | 33.34 | 33.34 | -0.033% | 8,786 | +10.186% |
| 2025-12-16 | 33.61 | 33.61 | 33.25 | 33.35 | -0.829% | 17,439 | +10.150% |
| 2025-12-15 | 33.62 | 33.63 | 33.44 | 33.63 | -0.268% | 8,928 | +9.238% |
| 2025-12-12 | 34.20 | 34.20 | 33.72 | 33.72 | -0.679% | 9,550 | +8.945% |
| 2025-12-11 | 33.96 | 34.04 | 33.95 | 33.95 | +0.459% | 2,380 | +8.205% |
| 2025-12-10 | 33.87 | 33.93 | 33.79 | 33.79 | +1.795% | 7,565 | +8.702% |
| 2025-12-09 | 33.25 | 33.38 | 33.20 | 33.20 | -0.077% | 2,919 | +10.653% |
| 2025-12-08 | 33.22 | 33.22 | 33.22 | 33.22 | -0.450% | 348 | +10.568% |
| 2025-12-05 | 33.45 | 33.62 | 33.37 | 33.37 | +0.363% | 9,072 | +10.070% |
| 2025-12-04 | 33.24 | 33.35 | 33.18 | 33.25 | +0.226% | 2,265 | +10.470% |
| 2025-12-03 | 32.86 | 33.27 | 32.86 | 33.18 | +1.270% | 1,861 | +10.720% |
| 2025-12-02 | 32.67 | 32.86 | 32.61 | 32.76 | -0.030% | 4,045 | +12.125% |
| 2025-12-01 | 32.74 | 32.99 | 32.74 | 32.77 | -0.001% | 3,859 | +12.092% |
| 2025-11-28 | 32.43 | 32.84 | 32.43 | 32.77 | +0.694% | 5,089 | +12.091% |
| 2025-11-26 | 32.20 | 32.72 | 32.20 | 32.54 | +1.225% | 8,291 | +12.869% |
| 2025-11-25 | 31.80 | 32.21 | 31.80 | 32.15 | +1.679% | 2,938 | +14.252% |
| 2025-11-24 | 31.45 | 31.78 | 31.45 | 31.62 | +0.453% | 8,827 | +16.170% |
| 2025-11-21 | 30.92 | 31.60 | 30.92 | 31.48 | +2.494% | 2,797 | +16.696% |
| 2025-11-20 | 31.61 | 31.61 | 30.71 | 30.71 | -1.907% | 2,381 | +19.606% |
| 2025-11-19 | 31.42 | 31.42 | 31.26 | 31.31 | -0.624% | 1,438 | +17.325% |
| 2025-11-18 | 31.29 | 31.51 | 31.20 | 31.51 | +0.648% | 1,093 | +16.593% |
| 2025-11-17 | 31.87 | 31.87 | 31.22 | 31.30 | -2.186% | 2,555 | +17.348% |
| 2025-11-14 | 32.16 | 32.16 | 32.00 | 32.00 | -0.378% | 389 | +14.783% |
| 2025-11-13 | 32.50 | 32.50 | 32.11 | 32.12 | -0.807% | 7,266 | +14.348% |
| 2025-11-12 | 32.56 | 32.57 | 32.38 | 32.38 | +0.036% | 4,733 | +13.425% |
| 2025-11-11 | 32.17 | 32.43 | 32.17 | 32.37 | +0.883% | 5,004 | +13.467% |
| 2025-11-10 | 32.00 | 32.10 | 31.84 | 32.09 | +0.467% | 8,694 | +14.468% |
| 2025-11-07 | 31.44 | 31.94 | 31.44 | 31.94 | +1.886% | 2,892 | +15.003% |
| 2025-11-06 | 31.71 | 31.71 | 31.35 | 31.35 | -0.801% | 4,960 | +17.171% |
| 2025-11-05 | 31.21 | 31.71 | 31.21 | 31.60 | +1.007% | 1,821 | +16.233% |
| 2025-11-04 | 31.26 | 31.44 | 31.26 | 31.29 | -1.125% | 4,403 | +17.404% |
| 2025-11-03 | 31.69 | 31.69 | 31.20 | 31.64 | -0.132% | 1,205 | +16.083% |
| 2025-10-31 | 31.50 | 31.69 | 31.50 | 31.69 | +0.601% | 1,678 | +15.930% |
| 2025-10-30 | 31.54 | 31.72 | 31.50 | 31.50 | -0.814% | 1,501 | +16.626% |
| 2025-10-29 | 32.02 | 32.19 | 31.75 | 31.75 | -1.452% | 1,424 | +15.676% |
| 2025-10-28 | 32.35 | 32.38 | 32.22 | 32.22 | -0.306% | 2,768 | +13.997% |
| 2025-10-27 | 32.06 | 32.45 | 32.06 | 32.32 | +0.829% | 17,081 | +13.648% |
| 2025-10-24 | 32.11 | 32.11 | 32.06 | 32.06 | -0.352% | 2,541 | +14.590% |
| 2025-10-23 | 32.00 | 32.17 | 32.00 | 32.17 | +1.718% | 2,206 | +14.186% |
| 2025-10-22 | 31.78 | 31.78 | 31.58 | 31.63 | -0.942% | 3,029 | +16.148% |
| 2025-10-21 | 31.90 | 31.93 | 31.90 | 31.93 | +1.198% | 1,020 | +15.054% |
| 2025-10-20 | 31.42 | 31.61 | 31.42 | 31.55 | +1.234% | 5,438 | +16.432% |
| 2025-10-17 | 30.92 | 31.18 | 30.92 | 31.16 | +0.333% | 3,639 | +17.869% |
| 2025-10-16 | 31.49 | 31.49 | 30.89 | 31.06 | -1.115% | 1,381 | +18.261% |
| 2025-10-15 | 31.33 | 31.41 | 31.32 | 31.41 | +0.349% | 1,838 | +16.942% |
| 2025-10-14 | 30.98 | 31.46 | 30.90 | 31.30 | +0.617% | 9,065 | +17.350% |
| 2025-10-13 | 30.74 | 31.16 | 30.74 | 31.11 | +1.906% | 2,771 | +18.074% |
| 2025-10-10 | 31.80 | 31.80 | 30.53 | 30.53 | -3.985% | 4,276 | +20.325% |
| 2025-10-09 | 32.10 | 32.10 | 31.80 | 31.80 | -1.529% | 2,917 | +15.529% |
| 2025-10-08 | 32.25 | 32.29 | 32.21 | 32.29 | +0.485% | 1,134 | +13.763% |
| 2025-10-07 | 32.13 | 32.13 | 32.13 | 32.13 | -0.591% | 195 | +14.315% |
| 2025-10-06 | 32.37 | 32.47 | 32.29 | 32.32 | -0.139% | 2,114 | +13.639% |
| 2025-10-03 | 32.41 | 32.52 | 32.37 | 32.37 | +0.369% | 807 | +13.480% |
| 2025-10-02 | 32.25 | 32.25 | 32.25 | 32.25 | +0.103% | 607 | +13.899% |
| 2025-10-01 | 32.01 | 32.22 | 31.98 | 32.22 | +0.954% | 5,373 | +14.017% |
| 2025-09-30 | 31.98 | 31.98 | 31.65 | 31.91 | -0.554% | 4,703 | +15.105% |
| 2025-09-29 | 31.84 | 32.12 | 31.80 | 32.09 | -0.259% | 2,142 | +14.467% |
| 2025-09-26 | 32.06 | 32.17 | 32.06 | 32.17 | +1.074% | 637 | +14.171% |
| 2025-09-25 | 31.95 | 31.97 | 31.82 | 31.83 | -1.061% | 17,206 | +15.397% |
| 2025-09-24 | 32.19 | 32.23 | 32.16 | 32.17 | +0.681% | 7,382 | +14.172% |
| 2025-09-23 | 31.99 | 32.24 | 31.96 | 31.96 | +0.179% | 3,066 | +14.950% |
| 2025-09-22 | 31.80 | 31.90 | 31.80 | 31.90 | -0.141% | 2,667 | +15.156% |
| 2025-09-19 | 32.04 | 32.04 | 31.90 | 31.94 | -0.895% | 797 | +14.993% |
| 2025-09-18 | 32.04 | 32.23 | 32.04 | 32.23 | +0.882% | 528 | +13.964% |
| 2025-09-17 | 32.25 | 32.28 | 31.95 | 31.95 | -0.158% | 1,346 | +14.970% |
| 2025-09-16 | 31.78 | 32.00 | 31.76 | 32.00 | -0.012% | 3,871 | +14.788% |
| 2025-09-15 | 32.19 | 32.19 | 31.96 | 32.00 | -0.148% | 4,790 | +14.774% |
| 2025-09-12 | 32.38 | 32.38 | 32.05 | 32.05 | -0.815% | 994 | +14.604% |
| 2025-09-11 | 31.99 | 32.32 | 31.99 | 32.32 | +1.766% | 1,217 | +13.669% |
| 2025-09-10 | 31.75 | 31.75 | 31.75 | 31.75 | +0.064% | 299 | +15.677% |
| 2025-09-09 | 31.94 | 31.94 | 31.67 | 31.73 | -0.932% | 3,933 | +15.751% |
| 2025-09-08 | 32.15 | 32.15 | 31.90 | 32.03 | +0.070% | 958 | +14.672% |
| 2025-09-05 | 31.87 | 32.40 | 31.87 | 32.01 | -0.274% | 2,145 | +14.752% |
| 2025-09-04 | 31.46 | 32.10 | 31.46 | 32.10 | +1.684% | 1,057 | +14.438% |
| 2025-09-03 | 31.51 | 31.57 | 31.47 | 31.57 | -0.412% | 1,124 | +16.366% |
| 2025-09-02 | 31.51 | 31.70 | 31.38 | 31.70 | -0.362% | 1,703 | +15.886% |
| 2025-08-29 | 31.97 | 31.97 | 31.78 | 31.81 | -0.304% | 6,731 | +15.467% |
| 2025-08-28 | 31.78 | 31.91 | 31.78 | 31.91 | -0.408% | 1,505 | +15.116% |
| 2025-08-27 | 31.60 | 32.04 | 31.59 | 32.04 | +0.933% | 3,830 | +14.646% |
| 2025-08-26 | 31.85 | 31.85 | 31.74 | 31.74 | -0.272% | 643 | +15.715% |
| 2025-08-25 | 31.87 | 31.87 | 31.80 | 31.83 | +0.044% | 1,372 | +15.400% |
| 2025-08-22 | 31.78 | 31.82 | 31.73 | 31.82 | +3.567% | 3,846 | +15.451% |
| 2025-08-21 | 30.51 | 30.74 | 30.51 | 30.72 | +0.116% | 1,952 | +19.570% |
| 2025-08-20 | 30.84 | 30.84 | 30.64 | 30.68 | -0.781% | 4,011 | +19.709% |
| 2025-08-19 | 31.12 | 31.12 | 30.88 | 30.93 | +0.110% | 2,291 | +18.773% |
| 2025-08-18 | 30.88 | 30.97 | 30.83 | 30.89 | -0.061% | 3,200 | +18.905% |
| 2025-08-15 | 30.97 | 30.99 | 30.91 | 30.91 | -0.590% | 1,453 | +18.832% |
| 2025-08-14 | 31.09 | 31.09 | 31.09 | 31.09 | -1.114% | 123 | +18.131% |
| 2025-08-13 | 30.83 | 31.46 | 30.83 | 31.45 | +2.567% | 870 | +16.815% |
| 2025-08-12 | 30.49 | 30.66 | 30.49 | 30.66 | +2.676% | 2,254 | +19.813% |
| 2025-08-11 | 30.06 | 30.12 | 29.83 | 29.86 | -0.588% | 1,458 | +23.020% |
| 2025-08-08 | 30.10 | 30.10 | 30.04 | 30.04 | +0.336% | 2,476 | +22.297% |
| 2025-08-07 | 30.33 | 30.33 | 29.82 | 29.93 | -1.000% | 2,818 | +22.708% |
| 2025-08-06 | 30.42 | 30.42 | 30.23 | 30.24 | +0.003% | 2,604 | +21.481% |
| 2025-08-05 | 30.03 | 30.24 | 29.90 | 30.24 | +0.462% | 1,301 | +21.485% |
| 2025-08-04 | 29.82 | 30.10 | 29.82 | 30.10 | +1.827% | 1,276 | +22.046% |
| 2025-08-01 | 29.66 | 29.66 | 29.42 | 29.56 | -2.029% | 2,520 | +24.275% |
| 2025-07-31 | 30.34 | 30.41 | 30.17 | 30.17 | -1.253% | 1,408 | +21.754% |
| 2025-07-30 | 30.77 | 30.83 | 30.55 | 30.55 | -1.508% | 1,947 | +20.229% |
| 2025-07-29 | 31.19 | 31.20 | 30.87 | 31.02 | -0.896% | 3,984 | +18.416% |
| 2025-07-28 | 31.30 | 31.45 | 31.23 | 31.30 | +0.496% | 21,283 | +17.355% |
| 2025-07-25 | 31.07 | 31.16 | 30.91 | 31.15 | +0.330% | 2,235 | +17.938% |
| 2025-07-24 | 31.08 | 31.27 | 30.99 | 31.04 | -0.449% | 4,131 | +18.327% |
| 2025-07-23 | 31.08 | 31.19 | 30.95 | 31.18 | +1.479% | 6,285 | +17.796% |
| 2025-07-22 | 30.43 | 30.73 | 30.39 | 30.73 | +1.986% | 9,144 | +19.538% |
| 2025-07-21 | 30.39 | 30.39 | 30.13 | 30.13 | -0.191% | 1,492 | +21.912% |
| 2025-07-18 | 30.21 | 30.35 | 30.18 | 30.19 | +0.018% | 1,765 | +21.679% |
| 2025-07-17 | 29.70 | 30.21 | 29.70 | 30.18 | +1.320% | 5,609 | +21.701% |
| 2025-07-16 | 29.78 | 29.86 | 29.72 | 29.79 | +0.032% | 3,700 | +23.307% |
| 2025-07-15 | 30.26 | 30.26 | 29.78 | 29.78 | -1.910% | 6,610 | +23.347% |
| 2025-07-14 | 30.29 | 30.36 | 30.12 | 30.36 | -0.719% | 3,935 | +20.990% |
| 2025-07-11 | 30.60 | 30.62 | 30.47 | 30.58 | -0.617% | 3,565 | +20.120% |
| 2025-07-10 | 30.64 | 30.90 | 30.64 | 30.77 | +0.951% | 11,237 | +19.378% |
| 2025-07-09 | 30.56 | 30.56 | 30.36 | 30.48 | -0.229% | 4,413 | +20.514% |
| 2025-07-08 | 30.13 | 30.65 | 30.13 | 30.55 | +1.664% | 3,719 | +20.237% |
| 2025-07-07 | 30.28 | 30.51 | 30.00 | 30.05 | -1.534% | 28,687 | +22.238% |
| 2025-07-03 | 30.55 | 30.61 | 30.51 | 30.52 | +0.422% | 5,211 | +20.363% |
| 2025-07-02 | 30.00 | 30.39 | 29.93 | 30.39 | +1.422% | 1,909 | +20.871% |
| 2025-07-01 | 29.32 | 30.32 | 29.32 | 29.96 | +2.510% | 9,133 | +22.590% |
| 2025-06-30 | 29.33 | 29.33 | 29.16 | 29.23 | +0.068% | 5,410 | +25.667% |
| 2025-06-27 | 29.35 | 29.39 | 29.05 | 29.21 | +0.034% | 15,838 | +25.754% |
| 2025-06-26 | 29.13 | 29.20 | 29.13 | 29.20 | +1.530% | 2,014 | +25.797% |
| 2025-06-25 | 28.92 | 28.92 | 28.76 | 28.76 | -1.287% | 2,344 | +27.721% |
| 2025-06-24 | 29.08 | 29.14 | 29.08 | 29.14 | +1.163% | 3,091 | +26.077% |
| 2025-06-23 | 28.88 | 28.88 | 28.47 | 28.80 | -0.296% | 7,598 | +27.544% |
| 2025-06-20 | 29.02 | 29.04 | 28.81 | 28.89 | +0.158% | 14,907 | +27.166% |
| 2025-06-18 | 28.96 | 28.96 | 28.84 | 28.84 | -0.035% | 831 | +27.367% |
| 2025-06-17 | 29.02 | 29.05 | 28.85 | 28.85 | -0.791% | 2,078 | +27.323% |
| 2025-06-16 | 29.01 | 29.11 | 29.01 | 29.08 | +0.867% | 2,178 | +26.316% |
| 2025-06-13 | 28.95 | 28.96 | 28.75 | 28.83 | -0.415% | 5,169 | +27.411% |
| 2025-06-12 | 28.59 | 28.95 | 28.59 | 28.95 | +0.038% | 2,041 | +26.883% |
| 2025-06-11 | 28.99 | 28.99 | 28.93 | 28.94 | +0.239% | 2,602 | +26.931% |
| 2025-06-10 | 28.87 | 28.97 | 28.78 | 28.87 | +1.121% | 8,939 | +27.234% |
| 2025-06-09 | 28.57 | 28.71 | 28.55 | 28.55 | +0.148% | 5,977 | +28.661% |
| 2025-06-06 | 28.40 | 28.51 | 28.40 | 28.51 | +1.343% | 8,081 | +28.851% |
| 2025-06-05 | 28.02 | 28.25 | 28.02 | 28.13 | -0.036% | 6,146 | +30.582% |
| 2025-06-04 | 28.36 | 28.36 | 28.14 | 28.14 | -0.425% | 2,884 | +30.535% |
| 2025-06-03 | 28.10 | 28.29 | 28.10 | 28.26 | +1.875% | 12,326 | +29.981% |
| 2025-06-02 | 27.38 | 27.74 | 27.38 | 27.74 | -0.108% | 3,421 | +32.417% |
| 2025-05-30 | 27.60 | 27.83 | 27.60 | 27.77 | -0.502% | 1,918 | +32.274% |
| 2025-05-29 | 27.95 | 27.95 | 27.77 | 27.91 | -0.072% | 1,769 | +31.611% |
| 2025-05-28 | 28.02 | 28.11 | 27.93 | 27.93 | -0.922% | 6,663 | +31.517% |
| 2025-05-27 | 27.79 | 28.19 | 27.79 | 28.19 | +2.175% | 970 | +30.304% |
| 2025-05-23 | 27.67 | 27.67 | 27.59 | 27.59 | -0.541% | 701 | +33.137% |
| 2025-05-22 | 27.54 | 27.75 | 27.48 | 27.74 | -0.180% | 2,336 | +32.417% |
| 2025-05-21 | 28.35 | 28.35 | 27.79 | 27.79 | -2.457% | 2,466 | +32.179% |
| 2025-05-20 | 28.51 | 28.68 | 28.44 | 28.49 | -0.385% | 9,009 | +28.932% |
| 2025-05-19 | 28.49 | 28.60 | 28.49 | 28.60 | -0.522% | 1,304 | +28.436% |
| 2025-05-16 | 28.63 | 28.75 | 28.45 | 28.75 | +0.877% | 2,764 | +27.766% |
| 2025-05-15 | 28.23 | 28.50 | 28.23 | 28.50 | +0.423% | 5,586 | +28.886% |
| 2025-05-14 | 28.38 | 28.44 | 28.32 | 28.38 | -0.561% | 3,889 | +29.431% |
| 2025-05-13 | 28.32 | 28.61 | 28.32 | 28.54 | +1.242% | 5,616 | +28.706% |
| 2025-05-12 | 28.22 | 28.22 | 27.99 | 28.19 | +4.524% | 3,583 | +30.304% |
| 2025-05-09 | 27.12 | 27.12 | 26.89 | 26.97 | -0.111% | 6,262 | +36.198% |
| 2025-05-08 | 26.79 | 27.16 | 26.79 | 27.00 | +1.086% | 2,226 | +36.047% |
| 2025-05-07 | 26.64 | 26.73 | 26.59 | 26.71 | -0.037% | 9,750 | +37.524% |
| 2025-05-06 | 26.42 | 26.76 | 26.42 | 26.72 | +0.075% | 6,421 | +37.472% |
| 2025-05-05 | 26.63 | 26.86 | 26.63 | 26.70 | -0.596% | 1,504 | +37.575% |
| 2025-05-02 | 26.68 | 26.86 | 26.68 | 26.86 | +2.207% | 2,203 | +36.756% |
| 2025-05-01 | 26.54 | 26.54 | 26.28 | 26.28 | -0.038% | 3,265 | +39.774% |
| 2025-04-30 | 25.72 | 26.29 | 25.72 | 26.29 | -0.492% | 2,886 | +39.721% |
| 2025-04-29 | 26.28 | 26.42 | 26.28 | 26.42 | +0.114% | 654 | +39.033% |
| 2025-04-28 | 26.22 | 26.39 | 26.22 | 26.39 | +0.533% | 2,276 | +39.191% |
| 2025-04-25 | 26.21 | 26.25 | 26.16 | 26.25 | -1.093% | 1,162 | +39.934% |
| 2025-04-24 | 26.54 | 26.54 | 26.54 | 26.54 | +3.551% | 322 | +38.405% |
| 2025-04-23 | 26.05 | 26.16 | 25.55 | 25.63 | +0.945% | 2,701 | +43.319% |
| 2025-04-22 | 25.19 | 25.39 | 25.11 | 25.39 | +2.379% | 1,937 | +44.673% |
| 2025-04-21 | 24.99 | 24.99 | 24.56 | 24.80 | -2.247% | 3,514 | +48.115% |
| 2025-04-17 | 25.16 | 25.50 | 25.16 | 25.37 | +1.076% | 1,756 | +44.788% |
| 2025-04-16 | 25.37 | 25.46 | 25.06 | 25.10 | -0.712% | 3,102 | +46.345% |
| 2025-04-15 | 25.55 | 25.55 | 25.27 | 25.28 | -0.590% | 2,396 | +45.303% |
| 2025-04-14 | 25.31 | 25.49 | 25.25 | 25.43 | 0.000% | 4,135 | +44.446% |