Dark

CSML
IndexIQ ETF Trust IQ U.S. Small Cap ETF
stock NASDAQ

Inactive

Apr 22, 2024

34.95USD+0.716%(+0.25)14,694

Pre-market

0.00USD-100.000%(-34.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-22	34.8200	35.1735	34.8135	34.9484	+0.716%	14,694	0.000%
2024-04-19	34.5400	34.7000	34.5200	34.7000	+1.019%	7,264	+0.716%
2024-04-18	34.4600	34.4600	34.3500	34.3500	+0.029%	212	+1.742%
2024-04-17	34.7100	34.7100	34.3400	34.3400	-0.823%	3,662	+1.772%
2024-04-16	34.6700	34.6700	34.4700	34.6251	-0.656%	12,319	+0.934%
2024-04-15	35.4800	35.4800	34.7900	34.8537	-1.264%	2,256	+0.272%
2024-04-12	35.6200	35.7500	35.1600	35.3000	-1.458%	18,976	-0.996%
2024-04-11	35.7900	35.8224	35.6800	35.8224	+0.673%	11,600	-2.440%
2024-04-10	35.8000	35.8700	35.4500	35.5829	-2.808%	19,844	-1.783%
2024-04-09	36.6546	36.6546	36.5000	36.6110	+0.486%	1,539,932	-4.541%
2024-04-08	36.4400	36.5200	36.4000	36.4339	+0.582%	723	-4.077%
2024-04-05	36.0800	36.2800	36.0800	36.2231	+0.367%	1,686	-3.519%
2024-04-04	36.7800	36.7800	36.0400	36.0906	-0.904%	14,084	-3.165%
2024-04-03	36.2000	36.4200	36.1500	36.4200	+0.502%	19,091	-4.041%
2024-04-02	36.5500	36.5500	36.1418	36.2381	-1.709%	13,105	-3.559%
2024-04-01	37.2600	37.2902	36.8682	36.8682	-1.161%	1,465	-5.207%
2024-03-28	37.2300	37.3012	37.2300	37.3012	+0.295%	2,096	-6.308%
2024-03-27	36.6000	37.1915	36.6000	37.1915	+2.493%	841	-6.031%
2024-03-26	36.3800	36.4400	36.2867	36.2867	-0.192%	2,127	-3.688%
2024-03-25	36.4700	36.4700	36.3565	36.3565	-0.242%	564	-3.873%
2024-03-22	36.9500	36.9600	36.4446	36.4446	-1.498%	4,740	-4.105%
2024-03-21	37.0202	37.0202	36.9869	36.9988	+1.339%	526	-5.542%
2024-03-20	35.8500	36.5100	35.8300	36.5100	+1.839%	707	-4.277%
2024-03-19	35.8100	35.8506	35.8100	35.8506	+1.039%	309	-2.517%
2024-03-18	35.8200	35.8200	35.4819	35.4819	-0.596%	1,882	-1.504%
2024-03-15	35.4900	35.7400	35.4900	35.6945	+0.554%	9,115	-2.090%
2024-03-14	35.8600	35.8600	35.4979	35.4979	-1.709%	2,657	-1.548%
2024-03-13	36.1150	36.1150	36.1150	36.1150	+0.036%	1	-3.230%
2024-03-12	36.0160	36.1020	35.9700	36.1020	-0.436%	422	-3.195%
2024-03-11	36.1201	36.3000	36.1201	36.2600	-0.521%	80,834	-3.617%
2024-03-08	36.7800	36.8500	36.4500	36.4500	+0.064%	3,131	-4.120%
2024-03-07	36.5000	36.5900	36.4266	36.4266	+0.532%	10,296	-4.058%
2024-03-06	36.2337	36.2337	36.2337	36.2337	+0.644%	134	-3.547%
2024-03-05	36.2000	36.2000	36.0020	36.0020	-0.559%	611	-2.927%
2024-03-04	36.3890	36.3900	36.2045	36.2045	-0.582%	488	-3.469%
2024-03-01	36.2900	36.4164	36.2900	36.4164	+0.793%	722	-4.031%
2024-02-29	36.2700	36.2700	36.0500	36.1300	+0.837%	1,228	-3.270%
2024-02-28	35.9000	36.0278	35.7900	35.8301	-0.833%	3,378	-2.461%
2024-02-27	36.1260	36.1309	36.0400	36.1309	+0.924%	3,905	-3.273%
2024-02-26	35.6900	35.8100	35.5900	35.8000	+0.264%	1,643	-2.379%
2024-02-23	35.6100	35.7058	35.6100	35.7058	+0.438%	2,437	-2.121%
2024-02-22	35.7400	35.7400	35.4700	35.5500	+0.035%	1,336	-1.692%
2024-02-21	35.5150	35.5375	35.5150	35.5375	-0.488%	645	-1.658%
2024-02-20	35.8600	35.9009	35.7116	35.7116	-1.099%	2,281	-2.137%
2024-02-16	36.3140	36.3140	36.1084	36.1084	-1.127%	607	-3.213%
2024-02-15	35.7900	36.5200	35.7900	36.5200	+2.671%	451	-4.303%
2024-02-14	35.1781	35.5700	35.1781	35.5700	+2.330%	1,331	-1.748%
2024-02-13	35.3700	35.3700	34.7600	34.7600	-4.215%	12,846	+0.542%
2024-02-12	35.7900	36.3000	35.7900	36.2897	+1.766%	40,321	-3.696%
2024-02-09	35.2700	35.7200	35.1900	35.6599	+1.208%	7,433	-1.995%
2024-02-08	35.0600	35.2500	35.0000	35.2344	+1.453%	2,996	-0.812%
2024-02-07	34.9200	34.9200	34.5350	34.7299	-0.316%	2,802	+0.629%
2024-02-06	34.5500	34.8600	34.5500	34.8400	+0.447%	5,327	+0.311%
2024-02-05	34.8300	34.8300	34.4600	34.6849	-1.042%	13,708	+0.760%
2024-02-02	34.9800	35.1317	34.9000	35.0500	-0.680%	13,853	-0.290%
2024-02-01	35.1000	35.2900	34.7801	35.2900	+1.204%	10,293	-0.968%
2024-01-31	35.6700	35.6700	34.8700	34.8700	-2.652%	5,368	+0.225%
2024-01-30	35.7900	35.8500	35.7900	35.8200	-0.480%	388	-2.433%
2024-01-29	35.5000	35.9929	35.5000	35.9929	+1.224%	2,115	-2.902%
2024-01-26	35.7100	35.7500	35.4900	35.5577	+0.078%	11,812	-1.714%
2024-01-25	35.5700	35.7100	35.3350	35.5300	+0.623%	17,162	-1.637%
2024-01-24	35.8100	35.8100	35.3100	35.3100	-0.535%	14,397	-1.024%
2024-01-23	35.9200	36.0100	35.4600	35.5000	-0.532%	10,895	-1.554%
2024-01-22	35.1200	35.6900	35.1200	35.6900	+2.205%	2,117	-2.078%
2024-01-19	34.7700	34.9200	34.5000	34.9200	+1.000%	2,532	+0.081%
2024-01-18	34.4900	34.5742	34.4900	34.5742	+0.571%	1,277	+1.082%
2024-01-17	34.2900	34.4600	34.1800	34.3778	-0.585%	18,378	+1.660%
2024-01-16	34.8400	34.8400	34.5500	34.5800	-1.087%	11,656	+1.065%
2024-01-12	35.3100	35.3500	34.8600	34.9600	-0.029%	14,689	-0.033%
2024-01-11	35.0200	35.0200	34.5700	34.9700	-0.455%	308,869	-0.062%
2024-01-10	35.1400	35.1700	35.0100	35.1300	+0.381%	1,771	-0.517%
2024-01-09	35.0500	35.0799	34.8900	34.9966	-1.180%	15,643	-0.138%
2024-01-08	34.9900	35.4600	34.9600	35.4144	+1.445%	1,402	-1.316%
2024-01-05	34.8600	35.1772	34.8600	34.9100	-0.371%	2,515	+0.110%
2024-01-04	35.0400	35.1800	34.9800	35.0400	-0.029%	4,176	-0.261%
2024-01-03	35.6900	35.6900	35.0500	35.0500	-2.259%	2,203	-0.290%
2024-01-02	35.8300	36.1501	35.8300	35.8600	-0.527%	5,935	-2.542%
2023-12-29	36.1000	36.1300	36.0500	36.0500	-1.179%	529	-3.056%
2023-12-28	36.4400	36.4800	36.4400	36.4800	-0.545%	1,054	-4.198%
2023-12-27	36.5900	36.8400	36.5900	36.6800	+0.164%	1,465	-4.721%
2023-12-26	36.3300	36.6800	36.3300	36.6200	+1.272%	2,126	-4.565%
2023-12-22	36.0800	36.3250	36.0000	36.1600	+0.808%	14,562	-3.351%
2023-12-21	35.6700	35.9200	35.5614	35.8700	+1.615%	2,666	-2.569%
2023-12-20	36.1900	36.2400	35.3000	35.3000	-1.562%	36,920	-0.996%
2023-12-19	35.3900	35.8800	35.3900	35.8600	+1.930%	15,753	-2.542%
2023-12-18	35.1900	35.2750	35.1600	35.1810	-0.216%	13,767	-0.661%
2023-12-15	35.4500	35.5800	35.1000	35.2572	-0.572%	3,298	-0.876%
2023-12-14	35.3900	35.5700	35.2900	35.4600	+2.190%	6,764	-1.443%
2023-12-13	33.6700	34.7600	33.4300	34.7000	+3.305%	3,381	+0.716%
2023-12-12	33.6300	33.6320	33.5900	33.5900	-0.052%	63,903	+4.044%
2023-12-11	33.5900	33.6074	33.5000	33.6074	+0.185%	24,805	+3.990%
2023-12-08	33.2600	33.6300	33.2600	33.5452	+0.763%	24,378	+4.183%
2023-12-07	32.9400	33.2913	32.9400	33.2913	+0.937%	976	+4.978%
2023-12-06	33.2400	33.3500	32.9823	32.9823	-0.201%	28,932	+5.961%
2023-12-05	33.1500	33.2350	33.0400	33.0488	-1.081%	2,214	+5.748%
2023-12-04	32.9100	33.4100	32.9100	33.4100	+1.092%	10,375	+4.605%
2023-12-01	32.0100	33.0491	31.9900	33.0491	+2.829%	10,512	+5.747%
2023-11-30	32.1399	32.1399	32.1399	32.1399	+0.311%	18	+8.738%
2023-11-29	32.1200	32.1900	32.0200	32.0402	+0.487%	10,623	+9.077%
2023-11-28	31.8301	31.9597	31.8300	31.8850	-0.499%	526	+9.608%
2023-11-27	32.0800	32.0800	32.0000	32.0450	-0.432%	7,284	+9.060%
2023-11-24	32.0100	32.1839	32.0100	32.1839	+0.685%	1,146	+8.590%
2023-11-22	31.9300	32.0499	31.9300	31.9650	+0.598%	3,872	+9.333%
2023-11-21	31.9200	31.9200	31.7600	31.7750	-1.025%	2,349	+9.987%
2023-11-20	32.0586	32.1350	32.0586	32.1040	+0.341%	4,518	+8.860%
2023-11-17	31.8500	31.9950	31.8500	31.9950	+1.197%	22,335	+9.231%
2023-11-16	31.7900	31.7900	31.5200	31.6166	-1.475%	1,501	+10.538%
2023-11-15	32.0200	32.4600	32.0200	32.0900	+0.159%	68,554	+8.907%
2023-11-14	31.9517	32.0392	31.8050	32.0392	+5.031%	897	+9.080%
2023-11-13	30.3000	30.5201	30.3000	30.5045	+0.015%	1,577	+14.568%
2023-11-10	30.5650	30.5650	30.4800	30.5000	+1.010%	325	+14.585%
2023-11-09	30.1950	30.1950	30.1950	30.1950	-1.291%	45	+15.742%
2023-11-08	30.6050	30.6400	30.5480	30.5900	-1.035%	3,172	+14.248%
2023-11-07	30.7700	30.9700	30.7700	30.9100	-0.579%	1,827	+13.065%
2023-11-06	31.3000	31.3000	30.9900	31.0900	-0.829%	1,299	+12.410%
2023-11-03	30.8900	31.3500	30.7800	31.3500	+3.121%	2,592	+11.478%
2023-11-02	29.8000	30.4013	29.8000	30.4013	+2.533%	1,634	+14.957%
2023-11-01	29.4700	29.6502	29.3200	29.6502	+0.544%	13,431	+17.869%
2023-10-31	29.3151	29.4898	29.3151	29.4898	+0.744%	3,605	+18.510%
2023-10-30	29.2400	29.3700	29.1400	29.2719	+0.969%	15,453	+19.392%
2023-10-27	29.1900	29.1900	28.9500	28.9910	-1.021%	496	+20.549%
2023-10-26	29.2200	29.3700	29.2200	29.2900	+0.640%	9,163	+19.319%
2023-10-25	29.3000	29.3700	29.0700	29.1038	-1.248%	25,507	+20.082%
2023-10-24	29.4800	29.5601	29.3900	29.4717	+0.666%	4,547	+18.583%
2023-10-23	29.4901	29.6000	29.2766	29.2766	-1.059%	2,318	+19.373%
2023-10-20	29.8800	30.0100	29.5565	29.5900	-1.147%	24,074	+18.109%
2023-10-19	30.3900	30.4600	29.9333	29.9333	-1.473%	16,497	+16.754%
2023-10-18	30.6600	30.6600	30.3807	30.3807	-1.937%	2,184	+15.035%
2023-10-17	30.5100	31.1900	30.5100	30.9808	+1.257%	10,814	+12.807%
2023-10-16	30.4400	30.6400	30.4400	30.5961	+1.587%	13,352	+14.225%
2023-10-13	30.1500	30.2300	30.1000	30.1182	-1.328%	4,685	+16.037%
2023-10-12	30.6600	30.7700	30.4100	30.5234	-1.854%	2,155	+14.497%
2023-10-11	31.1900	31.3500	31.0000	31.1000	-0.193%	24,905	+12.374%
2023-10-10	30.9600	31.2700	30.8500	31.1600	+0.939%	89,988	+12.158%
2023-10-09	30.5900	30.8700	30.5900	30.8700	+0.521%	1,825	+13.212%
2023-10-06	30.7100	30.7100	30.7100	30.7100	+0.547%	157	+13.801%
2023-10-05	30.4000	30.5429	30.3899	30.5429	+0.371%	3,415	+14.424%
2023-10-04	30.3300	30.4300	30.2200	30.4300	+0.466%	2,172	+14.849%
2023-10-03	30.3100	30.3218	30.2000	30.2888	-1.408%	4,304	+15.384%
2023-10-02	31.0800	31.0800	30.6500	30.7213	-1.214%	5,294	+13.760%
2023-09-29	31.4400	31.4900	31.0988	31.0988	-0.747%	7,716	+12.379%
2023-09-28	31.2000	31.4101	31.1800	31.3329	+0.697%	6,439	+11.539%
2023-09-27	31.1600	31.1600	30.9050	31.1160	+1.027%	2,318	+12.316%
2023-09-26	31.0700	31.0700	30.7997	30.7997	-0.997%	1,879	+13.470%
2023-09-25	31.0327	31.1100	30.9706	31.1100	+0.373%	4,107	+12.338%
2023-09-22	31.1200	31.1801	30.9943	30.9943	-0.536%	1,442	+12.758%
2023-09-21	31.3100	31.3100	31.1614	31.1614	-1.122%	719	+12.153%
2023-09-20	31.8700	31.8700	31.5151	31.5151	-0.558%	1,655	+10.894%
2023-09-19	31.6338	31.7006	31.6100	31.6919	-0.104%	3,922	+10.275%
2023-09-18	31.6900	31.7248	31.6900	31.7248	-0.436%	334	+10.161%
2023-09-15	31.8637	31.8637	31.8637	31.8637	-0.914%	87	+9.681%
2023-09-14	32.0100	32.1655	32.0100	32.1575	+1.507%	1,111	+8.679%
2023-09-13	31.7300	31.7300	31.6802	31.6802	-0.610%	248	+10.316%
2023-09-12	31.9100	32.0303	31.8746	31.8746	-0.209%	45,542	+9.643%
2023-09-11	32.0800	32.0800	31.9300	31.9413	+0.082%	6,059	+9.414%
2023-09-08	32.0200	32.0200	31.9001	31.9150	-0.248%	6,239	+9.505%
2023-09-07	32.0300	32.0300	31.9900	31.9943	-1.175%	481	+9.233%
2023-09-06	32.4550	32.4550	32.3271	32.3746	-0.436%	328	+7.950%
2023-09-05	32.5163	32.5163	32.5163	32.5163	-2.540%	35	+7.480%
2023-09-01	33.2800	33.4145	33.2800	33.3639	+1.155%	2,495	+4.749%
2023-08-31	33.1301	33.2527	32.9829	32.9829	-0.204%	764	+5.959%
2023-08-30	33.0200	33.0503	33.0100	33.0503	+0.378%	944	+5.743%
2023-08-29	32.5700	32.9257	32.5400	32.9257	+0.997%	3,943	+6.143%
2023-08-28	32.6699	32.6699	32.6006	32.6006	+0.839%	1,545	+7.202%
2023-08-25	32.3000	32.3294	32.3000	32.3294	+0.115%	228	+8.101%
2023-08-24	32.2700	32.3400	32.2700	32.2923	-0.749%	2,318	+8.225%
2023-08-23	32.5300	32.5500	32.5260	32.5359	+0.949%	10,326	+7.415%
2023-08-22	32.3056	32.3056	32.2300	32.2300	-0.474%	207	+8.434%
2023-08-21	32.2800	32.3836	32.2800	32.3836	-0.511%	1,345	+7.920%
2023-08-18	32.1100	32.6500	32.1100	32.5500	+0.386%	2,646	+7.368%
2023-08-17	32.5200	32.5200	32.4247	32.4247	-0.851%	402	+7.783%
2023-08-16	32.7030	32.7030	32.7030	32.7030	-1.095%	138	+6.866%
2023-08-15	33.0652	33.0652	33.0652	33.0652	-0.991%	154	+5.695%
2023-08-14	33.2525	33.3982	33.2525	33.3960	-0.522%	920	+4.648%
2023-08-11	33.6160	33.6200	33.5601	33.5711	+0.090%	1,970	+4.103%
2023-08-10	33.9000	33.9001	33.4400	33.5408	-0.309%	872,137	+4.197%
2023-08-09	33.7000	33.7000	33.6449	33.6449	-0.470%	164	+3.874%
2023-08-08	33.7200	33.8037	33.4700	33.8037	-0.720%	8,986	+3.386%
2023-08-07	33.8303	34.0488	33.8300	34.0488	+0.543%	2,065	+2.642%
2023-08-04	33.9400	34.0100	33.8649	33.8649	+0.052%	499	+3.199%
2023-08-03	33.7100	33.8474	33.7100	33.8474	+0.082%	1,034	+3.253%
2023-08-02	33.8000	33.8210	33.8000	33.8197	-0.924%	694	+3.337%
2023-08-01	34.1000	34.1525	33.8600	34.1350	-0.202%	3,943	+2.383%
2023-07-31	34.1250	34.2042	34.1200	34.2042	+0.893%	837	+2.176%
2023-07-28	33.8700	33.9015	33.8700	33.9015	+1.025%	360	+3.088%
2023-07-27	34.0700	34.0798	33.5577	33.5577	-1.068%	954	+4.144%
2023-07-26	33.8400	34.0304	33.8400	33.9200	+0.653%	5,275	+3.032%
2023-07-25	33.7000	33.7000	33.7000	33.7000	-0.165%	28	+3.704%
2023-07-24	33.7400	33.7557	33.7400	33.7557	+0.419%	699	+3.533%
2023-07-21	33.7800	33.8552	33.6150	33.6150	-0.503%	3,929	+3.967%
2023-07-20	34.0000	34.0000	33.7200	33.7851	-0.735%	4,353	+3.443%
2023-07-19	34.0050	34.0353	33.9401	34.0353	+0.532%	4,566	+2.683%
2023-07-18	33.7651	33.8576	33.7651	33.8551	+1.330%	1,086	+3.229%
2023-07-17	33.4109	33.4109	33.4109	33.4109	+1.171%	42	+4.602%
2023-07-14	33.0238	33.0242	33.0140	33.0242	-0.776%	1,028	+5.827%
2023-07-13	33.1500	33.2824	33.1500	33.2824	+0.833%	697	+5.006%
2023-07-12	33.2000	33.2000	32.9699	33.0075	+1.076%	1,640	+5.880%
2023-07-11	32.6226	32.6561	32.6226	32.6561	+0.903%	104,456	+7.020%
2023-07-10	32.3990	32.3990	32.3638	32.3638	+1.067%	491	+7.986%
2023-07-07	32.1000	32.1000	32.0221	32.0221	+1.112%	371	+9.138%
2023-07-06	31.8800	31.8800	31.6700	31.6700	-1.646%	2,380	+10.352%
2023-07-05	32.2800	32.3150	32.2000	32.2000	-1.258%	572	+8.535%
2023-07-03	32.5498	32.6104	32.5490	32.6104	+0.541%	388	+7.169%
2023-06-30	32.4348	32.4348	32.4348	32.4348	-0.170%	100	+7.750%
2023-06-29	32.5004	32.5004	32.4900	32.4900	+1.330%	178	+7.567%
2023-06-28	31.9600	32.0636	31.9600	32.0636	+0.057%	4,594	+8.997%
2023-06-27	31.7900	32.0452	31.7200	32.0452	+1.025%	3,613	+9.060%
2023-06-26	31.6600	31.8000	31.6600	31.7200	+0.320%	491	+10.178%
2023-06-23	31.7350	31.7400	31.4900	31.6187	-1.324%	1,794	+10.531%
2023-06-22	32.2500	32.2500	32.0150	32.0429	-0.855%	1,059	+9.068%
2023-06-21	32.4200	32.4200	32.3191	32.3191	-0.294%	1,111	+8.135%
2023-06-20	32.2900	32.4143	32.2300	32.4143	-0.492%	1,991	+7.818%
2023-06-16	32.9800	32.9800	32.4900	32.5747	-0.687%	875,833	+7.287%
2023-06-15	32.5800	32.8000	32.5800	32.8000	+0.886%	4,667	+6.550%
2023-06-14	33.0600	33.0600	32.4900	32.5118	-1.390%	2,214	+7.495%
2023-06-13	32.9100	32.9800	32.9100	32.9700	+1.259%	724	+6.001%
2023-06-12	32.5600	32.5600	32.5600	32.5600	+0.423%	223	+7.335%
2023-06-09	32.6700	32.7300	32.4227	32.4227	-1.271%	925	+7.790%
2023-06-08	32.9700	32.9800	32.6800	32.8400	-0.665%	2,194	+6.420%
2023-06-07	32.3000	33.0600	32.3000	33.0600	+2.054%	25,348	+5.712%
2023-06-06	32.3947	32.3947	32.3947	32.3947	+3.003%	27	+7.883%
2023-06-05	31.8800	31.8800	31.3000	31.4502	-1.655%	2,137	+11.123%
2023-06-02	31.1500	31.9795	31.1500	31.9795	+4.066%	3,330	+9.284%
2023-06-01	30.3000	30.7900	30.3000	30.7301	+0.773%	1,755	+13.727%
2023-05-31	30.7100	30.7400	30.3000	30.4945	-0.895%	2,921	+14.606%
2023-05-30	30.7667	30.8500	30.6700	30.7700	-0.549%	2,842	+13.579%
2023-05-26	30.8250	30.9400	30.7510	30.9400	+1.118%	1,386	+12.955%
2023-05-25	30.8200	30.8200	30.4400	30.5980	-0.801%	2,905	+14.218%
2023-05-24	30.8200	30.8452	30.7691	30.8452	-1.390%	1,051	+13.303%
2023-05-23	31.3500	31.3500	31.2800	31.2800	+0.013%	3,224	+11.728%
2023-05-22	31.0800	31.2800	31.0800	31.2759	+1.233%	2,868	+11.742%
2023-05-19	30.7400	30.9200	30.7400	30.8951	-0.242%	2,460	+13.120%
2023-05-18	30.9343	30.9700	30.7900	30.9700	+0.693%	1,323	+12.846%
2023-05-17	30.7717	30.7800	30.7568	30.7568	+2.318%	546,297	+13.628%
2023-05-16	30.3000	30.3100	30.0600	30.0600	-1.187%	1,353	+16.262%
2023-05-15	30.2500	30.4210	30.1979	30.4210	+1.403%	2,355	+14.882%
2023-05-12	29.8304	30.0000	29.8304	30.0000	-0.206%	1,962	+16.495%
2023-05-11	30.0800	30.0800	29.9720	30.0618	-1.053%	3,940	+16.255%
2023-05-10	30.2100	30.3817	30.2100	30.3817	+0.460%	380	+15.031%
2023-05-09	30.1700	30.2500	30.0400	30.2426	-0.146%	1,629	+15.560%
2023-05-08	30.2400	30.2869	30.2000	30.2869	-0.374%	632	+15.391%
2023-05-05	30.0700	30.4600	30.0700	30.4006	+2.599%	2,795	+14.960%
2023-05-04	29.8300	29.8300	29.6305	29.6305	-1.373%	3,093	+17.947%
2023-05-03	30.3500	30.3500	30.0431	30.0431	-0.132%	2,280	+16.328%
2023-05-02	30.6200	30.6200	30.0803	30.0829	-2.301%	2,621	+16.174%
2023-05-01	30.7400	30.9010	30.7200	30.7913	+0.274%	1,013	+13.501%
2023-04-28	30.7073	30.7073	30.7073	30.7073	+0.812%	460	+13.811%
2023-04-27	30.2400	30.4600	30.2199	30.4600	+1.432%	742	+14.735%
2023-04-26	30.2500	30.2900	29.9709	30.0300	-0.989%	8,257	+16.378%
2023-04-25	30.8700	30.8700	30.3300	30.3300	-2.570%	4,158	+15.227%
2023-04-24	31.2900	31.3300	31.0596	31.1300	-0.343%	1,371	+12.266%
2023-04-21	31.3300	31.3300	31.0660	31.2370	-0.042%	5,967	+11.881%
2023-04-20	31.3928	31.3928	31.2500	31.2500	-0.627%	4,416	+11.835%
2023-04-19	31.2500	31.4800	31.2500	31.4472	+0.391%	963	+11.134%
2023-04-18	31.7300	31.7300	31.2003	31.3246	-0.753%	3,276	+11.569%
2023-04-17	31.3100	31.6000	31.3100	31.5622	+1.009%	2,648	+10.729%
2023-04-14	31.2100	31.2469	31.2100	31.2469	-1.000%	574	+11.846%
2023-04-13	31.3780	31.6184	31.3629	31.5626	+1.487%	3,890	+10.727%
2023-04-12	31.3775	31.4069	31.0700	31.1000	-0.762%	4,251	+12.374%
2023-04-11	31.2300	31.4800	31.2300	31.3387	+0.555%	462,122	+11.518%
2023-04-10	30.8300	31.1700	30.8300	31.1656	+1.023%	6,008	+12.138%
2023-04-06	30.8400	30.9335	30.8400	30.8500	+0.032%	3,971	+13.285%
2023-04-05	30.7700	30.8400	30.7000	30.8400	-0.568%	2,198	+13.322%
2023-04-04	31.6300	31.6300	30.9100	31.0163	-2.005%	23,692	+12.678%
2023-04-03	31.6700	31.7700	31.6200	31.6509	-0.186%	1,379	+10.418%
2023-03-31	31.4000	31.7500	31.4000	31.7100	+1.097%	17,858	+10.213%
2023-03-30	31.5400	31.5400	31.3600	31.3660	-0.425%	1,781	+11.421%
2023-03-29	31.4600	31.5000	31.3357	31.5000	+1.026%	13,859	+10.947%
2023-03-28	31.1700	31.2890	31.1290	31.1800	-0.048%	2,026	+12.086%
2023-03-27	31.0999	31.3600	31.0985	31.1950	+1.050%	4,071	+12.032%
2023-03-24	30.3500	30.8710	30.2790	30.8710	+0.821%	8,426	+13.208%
2023-03-23	31.0300	31.1900	30.6196	30.6196	-0.850%	1,097	+14.137%
2023-03-22	31.7000	31.7300	30.8822	30.8822	-2.475%	16,385	+13.167%
2023-03-21	31.5400	31.8000	31.5400	31.6659	+1.869%	5,189	+10.366%
2023-03-20	31.4400	31.4400	31.0800	31.0850	+1.120%	3,770	+12.429%
2023-03-17	31.3100	31.3100	30.7408	30.7408	-2.722%	3,560	+13.687%
2023-03-16	30.8800	31.6011	30.7801	31.6011	+1.767%	6,278	+10.592%
2023-03-15	30.6000	31.0523	30.6000	31.0523	-1.640%	9,203	+12.547%
2023-03-14	31.7400	31.9300	31.4600	31.5700	+1.839%	2,701	+10.701%
2023-03-13	31.0871	31.3273	31.0000	31.0000	-2.632%	1,773	+12.737%
2023-03-10	32.6000	32.6000	31.7620	31.8381	-2.718%	7,625	+9.769%
2023-03-09	32.7911	32.7911	32.7278	32.7278	-2.676%	183,031	+6.785%
2023-03-08	33.5100	33.6276	33.4495	33.6276	-0.096%	1,001	+3.928%
2023-03-07	33.7900	33.7900	33.6600	33.6600	-0.967%	793	+3.828%
2023-03-06	34.5600	34.5600	33.8900	33.9887	-1.692%	4,990	+2.824%
2023-03-03	34.3300	34.5737	34.3300	34.5737	+1.031%	1,286	+1.084%
2023-03-02	34.0700	34.2209	34.0000	34.2209	-0.114%	1,531	+2.126%
2023-03-01	34.0500	34.2600	34.0500	34.2600	+0.338%	1,455	+2.009%
2023-02-28	34.3000	34.3001	34.1445	34.1445	-0.054%	855	+2.354%
2023-02-27	34.3400	34.4000	34.1019	34.1631	+0.235%	1,902	+2.299%
2023-02-24	34.0900	34.0977	33.8000	34.0831	-0.858%	4,763	+2.539%
2023-02-23	34.3600	34.3779	34.0900	34.3779	+0.756%	1,925	+1.659%
2023-02-22	34.2300	34.3350	34.1200	34.1200	-0.029%	6,541	+2.428%
2023-02-21	34.7000	34.7000	34.0900	34.1300	-2.511%	228,911	+2.398%
2023-02-17	34.8600	35.0091	34.8200	35.0091	+0.485%	7,643	-0.173%
2023-02-16	34.7201	34.9457	34.7201	34.8400	-0.542%	2,283	+0.311%
2023-02-15	34.6100	35.0415	34.5500	35.0300	+0.719%	2,621	-0.233%
2023-02-14	34.7900	34.9050	34.6400	34.7800	-0.232%	18,328	+0.484%
2023-02-13	34.7199	34.8609	34.7199	34.8609	+0.927%	469	+0.251%
2023-02-10	34.4100	34.5407	34.3800	34.5407	+0.302%	4,877	+1.180%
2023-02-09	34.9805	34.9805	34.4366	34.4366	-1.219%	1,275	+1.486%
2023-02-08	35.1500	35.1700	34.7700	34.8614	-1.314%	704	+0.250%
2023-02-07	35.0100	35.3256	34.8133	35.3256	+0.821%	3,002	-1.068%
2023-02-06	35.3787	35.3787	34.9895	35.0381	-1.351%	2,006	-0.256%
2023-02-03	35.2700	35.7300	35.2700	35.5178	-0.175%	2,753	-1.603%
2023-02-02	35.5300	35.5800	35.3635	35.5800	+1.541%	969	-1.775%
2023-02-01	34.5400	35.0999	34.5400	35.0400	+1.290%	1,654	-0.261%
2023-01-31	33.9800	34.5939	33.9800	34.5939	+2.456%	1,740	+1.025%
2023-01-30	33.8986	33.9116	33.7647	33.7647	-0.940%	409	+3.506%
2023-01-27	34.1312	34.1703	33.9600	34.0852	+0.015%	2,999	+2.532%
2023-01-26	33.9382	34.0800	33.9382	34.0800	+0.489%	472	+2.548%
2023-01-25	33.6300	33.9143	33.4717	33.9143	+0.221%	1,031	+3.049%
2023-01-24	33.8029	33.9149	33.8029	33.8394	-0.073%	2,360	+3.277%
2023-01-23	33.6900	33.9083	33.6900	33.8642	+0.800%	1,731	+3.202%
2023-01-20	33.1242	33.6172	33.1242	33.5954	+1.374%	2,854	+4.027%
2023-01-19	33.2300	33.2312	33.1283	33.1400	-0.620%	4,928	+5.457%
2023-01-18	34.1457	34.1457	33.3200	33.3466	-1.587%	4,197	+4.803%
2023-01-17	33.8520	33.8842	33.8300	33.8842	-0.540%	722	+3.141%
2023-01-13	33.6699	34.0897	33.6699	34.0683	+0.794%	1,683	+2.583%
2023-01-12	33.4300	33.8000	33.4300	33.8000	+1.654%	2,633	+3.398%
2023-01-11	33.1773	33.2500	33.1335	33.2500	+0.880%	2,209	+5.108%
2023-01-10	32.5400	32.9600	32.5200	32.9600	+1.337%	112,138	+6.033%
2023-01-09	32.8500	32.8500	32.5252	32.5252	-0.299%	2,194	+7.450%
2023-01-06	32.1800	32.6226	32.1500	32.6226	+2.233%	2,356	+7.129%
2023-01-05	31.9500	31.9500	31.8700	31.9100	-0.901%	6,791	+9.522%
2023-01-04	32.2400	32.3100	32.2000	32.2000	+1.076%	988	+8.535%
2023-01-03	32.1800	32.1800	31.8571	31.8571	-0.081%	3,321	+9.704%
2022-12-30	31.8100	31.8828	31.7200	31.8828	-0.148%	3,512	+9.615%
2022-12-29	31.6950	31.9852	31.6950	31.9300	+1.549%	1,872	+9.453%
2022-12-28	31.9000	31.9000	31.4431	31.4431	-1.419%	1,766	+11.148%
2022-12-27	32.0400	32.0400	31.8957	31.8957	-0.022%	172	+9.571%
2022-12-23	31.7600	31.9400	31.6600	31.9027	+0.489%	21,645	+9.547%
2022-12-22	32.0100	32.0100	31.3500	31.7473	-1.130%	8,998	+10.083%
2022-12-21	31.8400	32.2260	31.8400	32.1100	+1.421%	832	+8.840%
2022-12-20	31.4300	31.6685	31.4100	31.6600	+0.657%	5,095	+10.387%
2022-12-19	31.6452	31.7206	31.3500	31.4534	-0.808%	1,137	+11.112%
2022-12-16	31.7000	31.7700	31.4700	31.7097	-0.599%	1,482	+10.214%
2022-12-15	32.4000	32.4000	31.8700	31.9007	-2.205%	229,234	+9.554%
2022-12-14	32.8500	33.0450	32.6200	32.6200	-0.579%	1,007	+7.138%
2022-12-13	33.5700	33.5700	32.7400	32.8100	+0.490%	65,796	+6.518%
2022-12-12	32.4000	32.6969	32.4000	32.6500	+0.896%	150,420	+7.040%
2022-12-09	32.5300	32.6000	32.3600	32.3600	-1.040%	3,249	+7.999%
2022-12-08	32.8300	32.8300	32.6721	32.7000	+0.332%	2,874	+6.876%
2022-12-07	32.7200	32.7200	32.5501	32.5919	-0.551%	1,121	+7.230%
2022-12-06	32.9127	32.9127	32.7724	32.7724	-0.840%	700	+6.640%
2022-12-05	33.7000	33.7000	33.0000	33.0500	-2.710%	4,742	+5.744%
2022-12-02	33.5300	34.0120	33.5300	33.9707	+0.293%	67,048	+2.878%
2022-12-01	33.9400	33.9400	33.8700	33.8716	+0.064%	504	+3.179%
2022-11-30	32.9134	33.8700	32.9134	33.8500	+2.142%	3,251	+3.245%
2022-11-29	33.0900	33.1900	33.0900	33.1400	+0.084%	2,528	+5.457%
2022-11-28	33.6100	33.6100	33.1123	33.1123	-1.970%	2,174	+5.545%
2022-11-25	33.7778	33.7778	33.7778	33.7778	+0.451%	48	+3.466%
2022-11-23	33.6200	33.6599	33.6200	33.6262	-0.046%	3,744	+3.932%
2022-11-22	33.3800	33.6900	33.3800	33.6417	+1.177%	2,518	+3.884%
2022-11-21	33.1900	33.2502	33.0900	33.2502	-0.023%	893	+5.107%
2022-11-18	33.4200	33.4999	33.1600	33.2578	+0.553%	3,680	+5.083%
2022-11-17	32.8900	33.0750	32.8900	33.0750	-0.545%	770	+5.664%
2022-11-16	33.3400	33.4300	33.2563	33.2563	-1.609%	123,346	+5.088%
2022-11-15	34.6000	34.6000	33.6500	33.8000	+1.320%	245,768	+3.398%
2022-11-14	33.5300	33.7654	33.3597	33.3597	-0.892%	163,130	+4.762%
2022-11-11	33.7150	34.0000	33.6600	33.6600	+0.277%	4,370	+3.828%
2022-11-10	32.3700	33.5670	32.3700	33.5670	+5.094%	10,702	+4.115%
2022-11-09	32.0050	32.0050	31.9400	31.9400	-1.934%	163	+9.419%
2022-11-08	32.7900	32.9150	32.3600	32.5700	-0.149%	27,496	+7.302%
2022-11-07	32.3200	32.6850	32.3200	32.6186	+1.018%	5,540	+7.143%
2022-11-04	32.1100	32.3100	31.8100	32.2900	+1.340%	13,258	+8.233%
2022-11-03	31.6000	31.9600	31.6000	31.8629	-0.501%	3,179	+9.684%
2022-11-02	32.7700	33.0800	31.9900	32.0232	-2.531%	540,834	+9.135%
2022-11-01	32.8800	32.8800	32.7900	32.8549	+0.658%	7,652	+6.372%
2022-10-31	32.4800	32.7750	32.4800	32.6400	+0.092%	8,463	+7.072%