DIVD
Altrius Global Dividend ETF
stockNASDAQETF
At CloseOct 2, 2026
42.51USD+0.314%(+0.13)2,579
DIVD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.51 | 42.51 | 42.42 | 42.51 | +0.314% | 2,579 | 0.000% |
| 2026-10-01 | 42.49 | 42.49 | 42.29 | 42.37 | -0.665% | 2,176 | +0.314% |
| 2026-09-30 | 42.91 | 42.91 | 42.66 | 42.66 | -0.818% | 3,575 | -0.353% |
| 2026-09-29 | 43.06 | 43.06 | 42.86 | 43.01 | -0.757% | 5,336 | -1.168% |
| 2026-09-28 | 43.58 | 43.58 | 43.30 | 43.34 | -0.519% | 2,575 | -1.916% |
| 2026-09-25 | 43.49 | 43.56 | 43.49 | 43.56 | +0.353% | 701 | -2.425% |
| 2026-09-24 | 43.47 | 43.50 | 43.40 | 43.41 | -0.276% | 4,171 | -2.081% |
| 2026-09-23 | 43.68 | 43.68 | 43.49 | 43.53 | -0.766% | 5,215 | -2.351% |
| 2026-09-22 | 43.88 | 43.91 | 43.85 | 43.87 | -0.221% | 4,781 | -3.099% |
| 2026-09-21 | 43.90 | 44.04 | 43.87 | 43.96 | +0.249% | 5,007 | -3.313% |
| 2026-09-18 | 43.83 | 43.89 | 43.83 | 43.85 | -0.892% | 2,250 | -3.072% |
| 2026-09-17 | 44.00 | 44.27 | 44.00 | 44.25 | +0.582% | 1,404 | -3.937% |
| 2026-09-16 | 44.28 | 44.33 | 43.99 | 43.99 | -0.917% | 2,531 | -3.378% |
| 2026-09-15 | 44.28 | 44.43 | 44.27 | 44.40 | -0.142% | 3,726 | -4.264% |
| 2026-09-14 | 44.46 | 44.46 | 44.40 | 44.46 | +0.632% | 2,935 | -4.400% |
| 2026-09-11 | 44.12 | 44.19 | 44.12 | 44.18 | +0.296% | 2,766 | -3.796% |
| 2026-09-10 | 44.10 | 44.10 | 44.02 | 44.05 | +0.018% | 2,972 | -3.511% |
| 2026-09-09 | 44.26 | 44.31 | 44.03 | 44.05 | -0.797% | 8,658 | -3.493% |
| 2026-09-08 | 44.61 | 44.69 | 44.40 | 44.40 | -1.179% | 4,190 | -4.263% |
| 2026-09-04 | 45.04 | 45.08 | 44.93 | 44.93 | -0.653% | 10,010 | -5.392% |
| 2026-09-03 | 45.47 | 45.47 | 45.08 | 45.23 | +0.313% | 2,611 | -6.009% |
| 2026-09-02 | 45.05 | 45.13 | 45.01 | 45.08 | +0.433% | 12,171 | -5.715% |
| 2026-09-01 | 45.20 | 45.20 | 44.89 | 44.89 | +0.084% | 18,728 | -5.307% |
| 2026-08-31 | 45.00 | 45.00 | 44.80 | 44.85 | -0.290% | 12,723 | -5.228% |
| 2026-08-28 | 44.91 | 45.02 | 44.89 | 44.98 | +0.062% | 20,386 | -5.503% |
| 2026-08-27 | 45.16 | 45.16 | 44.95 | 44.95 | -1.107% | 39,639 | -5.444% |
| 2026-08-26 | 45.48 | 45.56 | 45.45 | 45.46 | -0.380% | 19,952 | -6.491% |
| 2026-08-25 | 45.49 | 45.63 | 45.49 | 45.63 | -0.147% | 12,586 | -6.846% |
| 2026-08-24 | 45.71 | 45.72 | 45.63 | 45.70 | +0.097% | 12,784 | -6.983% |
| 2026-08-21 | 45.67 | 45.72 | 45.65 | 45.65 | +0.687% | 9,721 | -6.893% |
| 2026-08-20 | 45.44 | 45.57 | 45.34 | 45.34 | -0.323% | 15,494 | -6.253% |
| 2026-08-19 | 45.52 | 45.69 | 45.45 | 45.49 | +0.759% | 28,196 | -6.556% |
| 2026-08-18 | 45.16 | 45.20 | 45.14 | 45.15 | +0.560% | 4,043 | -5.847% |
| 2026-08-17 | 45.06 | 45.06 | 44.90 | 44.90 | -0.554% | 5,963 | -5.319% |
| 2026-08-14 | 45.05 | 45.15 | 45.05 | 45.15 | +0.339% | 5,659 | -5.844% |
| 2026-08-13 | 44.91 | 44.99 | 44.91 | 44.99 | +0.635% | 1,613 | -5.525% |
| 2026-08-12 | 44.75 | 44.82 | 44.71 | 44.71 | -0.377% | 740 | -4.925% |
| 2026-08-11 | 44.95 | 44.95 | 44.86 | 44.88 | -0.056% | 1,395 | -5.283% |
| 2026-08-10 | 44.90 | 44.90 | 44.90 | 44.90 | +0.055% | 470 | -5.336% |
| 2026-08-07 | 44.88 | 44.90 | 44.86 | 44.88 | +0.529% | 632 | -5.284% |
| 2026-08-06 | 44.74 | 44.74 | 44.64 | 44.64 | -0.039% | 963 | -4.782% |
| 2026-08-05 | 44.71 | 44.71 | 44.66 | 44.66 | -0.262% | 477 | -4.820% |
| 2026-08-04 | 44.74 | 44.78 | 44.74 | 44.78 | +0.325% | 940 | -5.069% |
| 2026-08-03 | 44.56 | 44.63 | 44.53 | 44.63 | +0.018% | 1,940 | -4.761% |
| 2026-07-31 | 44.67 | 44.71 | 44.62 | 44.62 | -0.289% | 3,048 | -4.744% |
| 2026-07-30 | 44.56 | 44.75 | 44.56 | 44.75 | -0.135% | 1,402 | -5.019% |
| 2026-07-29 | 44.90 | 44.99 | 44.81 | 44.81 | +0.047% | 742 | -5.147% |
| 2026-07-28 | 44.87 | 44.87 | 44.75 | 44.79 | +1.347% | 2,279 | -5.102% |
| 2026-07-27 | 44.17 | 44.27 | 44.17 | 44.20 | +0.666% | 1,233 | -3.824% |
| 2026-07-24 | 43.88 | 44.02 | 43.88 | 43.90 | +0.559% | 4,054 | -3.183% |
| 2026-07-23 | 43.66 | 43.69 | 43.63 | 43.66 | -0.687% | 1,176 | -2.642% |
| 2026-07-22 | 44.04 | 44.05 | 43.96 | 43.96 | +0.566% | 3,129 | -3.311% |
| 2026-07-21 | 43.74 | 43.76 | 43.72 | 43.72 | +0.463% | 663 | -2.764% |
| 2026-07-20 | 43.68 | 43.68 | 43.51 | 43.51 | -0.511% | 2,810 | -2.313% |
| 2026-07-17 | 43.74 | 43.74 | 43.68 | 43.74 | -0.209% | 3,125 | -2.812% |
| 2026-07-16 | 43.71 | 43.83 | 43.71 | 43.83 | +1.126% | 2,379 | -3.016% |
| 2026-07-15 | 43.36 | 43.42 | 43.34 | 43.34 | +0.473% | 1,872 | -1.924% |
| 2026-07-14 | 43.30 | 43.34 | 43.14 | 43.14 | -0.375% | 1,947 | -1.460% |
| 2026-07-13 | 43.31 | 43.31 | 43.30 | 43.30 | +0.198% | 487 | -1.830% |
| 2026-07-10 | 43.21 | 43.21 | 43.17 | 43.21 | +0.268% | 413 | -1.635% |
| 2026-07-09 | 43.14 | 43.18 | 43.10 | 43.10 | -0.133% | 3,756 | -1.372% |
| 2026-07-08 | 43.22 | 43.25 | 43.08 | 43.16 | -0.995% | 4,324 | -1.503% |
| 2026-07-07 | 43.82 | 43.88 | 43.54 | 43.59 | +0.611% | 3,508 | -2.483% |
| 2026-07-06 | 43.17 | 43.37 | 43.17 | 43.33 | -0.226% | 6,925 | -1.888% |
| 2026-07-02 | 43.40 | 43.42 | 43.20 | 43.42 | +2.019% | 5,184 | -2.109% |
| 2026-07-01 | 42.68 | 42.68 | 42.55 | 42.56 | +0.069% | 6,579 | -0.133% |
| 2026-06-30 | 42.52 | 42.62 | 42.52 | 42.53 | -0.313% | 10,096 | -0.064% |
| 2026-06-29 | 42.72 | 42.72 | 42.67 | 42.67 | -0.243% | 3,038 | -0.376% |
| 2026-06-26 | 42.85 | 42.85 | 42.65 | 42.77 | +0.412% | 4,090 | -0.619% |
| 2026-06-25 | 42.65 | 42.82 | 42.60 | 42.60 | +0.787% | 2,474 | -0.210% |
| 2026-06-24 | 42.27 | 42.27 | 42.26 | 42.26 | -0.465% | 1,041 | +0.576% |
| 2026-06-23 | 42.32 | 42.46 | 42.32 | 42.46 | +0.410% | 11,666 | +0.108% |
| 2026-06-22 | 42.43 | 42.43 | 42.29 | 42.29 | +0.111% | 1,218 | +0.518% |
| 2026-06-18 | 42.32 | 42.32 | 42.24 | 42.24 | -0.688% | 1,971 | +0.629% |
| 2026-06-17 | 42.53 | 42.53 | 42.53 | 42.53 | -1.187% | 325 | -0.063% |
| 2026-06-16 | 43.13 | 43.13 | 43.05 | 43.05 | +0.386% | 508 | -1.250% |
| 2026-06-15 | 43.21 | 43.21 | 42.88 | 42.88 | -0.653% | 1,292 | -0.869% |
| 2026-06-12 | 43.10 | 43.16 | 43.10 | 43.16 | +0.656% | 527 | -1.516% |
| 2026-06-11 | 43.03 | 43.03 | 42.88 | 42.88 | +1.004% | 448 | -0.869% |
| 2026-06-10 | 42.72 | 42.72 | 42.45 | 42.45 | -0.287% | 1,042 | +0.126% |
| 2026-06-09 | 42.52 | 42.58 | 42.37 | 42.58 | +0.670% | 855 | -0.162% |
| 2026-06-08 | 42.44 | 42.48 | 42.29 | 42.29 | -0.430% | 5,783 | +0.507% |
| 2026-06-05 | 42.72 | 42.72 | 42.48 | 42.48 | -0.413% | 2,225 | +0.074% |
| 2026-06-04 | 42.68 | 42.68 | 42.58 | 42.65 | +1.199% | 4,761 | -0.339% |
| 2026-06-03 | 42.27 | 42.27 | 42.15 | 42.15 | -0.651% | 5,988 | +0.856% |
| 2026-06-02 | 42.31 | 42.44 | 42.31 | 42.42 | +0.252% | 3,060 | +0.200% |
| 2026-06-01 | 42.23 | 42.43 | 42.23 | 42.32 | -0.338% | 1,674 | +0.453% |
| 2026-05-29 | 42.61 | 42.61 | 42.46 | 42.46 | -0.482% | 708 | +0.113% |
| 2026-05-28 | 42.76 | 42.76 | 42.64 | 42.66 | -0.627% | 4,689 | -0.369% |
| 2026-05-27 | 43.06 | 43.06 | 42.93 | 42.93 | -0.191% | 346 | -0.994% |
| 2026-05-26 | 43.34 | 43.34 | 43.02 | 43.02 | +0.003% | 605 | -1.183% |
| 2026-05-22 | 43.02 | 43.02 | 43.02 | 43.02 | +0.194% | 192 | -1.180% |
| 2026-05-21 | 42.75 | 42.97 | 42.75 | 42.93 | +0.296% | 1,967 | -0.988% |
| 2026-05-20 | 42.51 | 42.80 | 42.51 | 42.80 | +0.658% | 1,607 | -0.695% |
| 2026-05-19 | 42.59 | 42.59 | 42.52 | 42.52 | -0.193% | 420 | -0.041% |
| 2026-05-18 | 42.51 | 42.61 | 42.50 | 42.61 | +1.085% | 740 | -0.234% |
| 2026-05-15 | 42.46 | 42.46 | 42.14 | 42.15 | -0.556% | 2,481 | +0.848% |
| 2026-05-14 | 42.51 | 42.55 | 42.39 | 42.39 | +0.357% | 3,199 | +0.288% |
| 2026-05-13 | 42.26 | 42.26 | 42.23 | 42.23 | -0.354% | 1,367 | +0.645% |
| 2026-05-12 | 42.19 | 42.39 | 42.12 | 42.39 | +0.395% | 2,409 | +0.289% |
| 2026-05-11 | 42.25 | 42.33 | 42.22 | 42.22 | +0.188% | 4,023 | +0.685% |
| 2026-05-08 | 42.18 | 42.22 | 42.07 | 42.14 | +0.040% | 2,898 | +0.874% |
| 2026-05-07 | 42.44 | 42.47 | 41.92 | 42.12 | -1.507% | 1,844 | +0.915% |
| 2026-05-06 | 42.73 | 42.81 | 42.69 | 42.77 | +0.368% | 3,179 | -0.606% |
| 2026-05-05 | 42.28 | 42.61 | 42.28 | 42.61 | +1.191% | 3,967 | -0.241% |
| 2026-05-04 | 42.31 | 42.31 | 42.11 | 42.11 | -1.324% | 1,470 | +0.947% |
| 2026-05-01 | 42.70 | 42.70 | 42.59 | 42.67 | -0.320% | 5,842 | -0.389% |
| 2026-04-30 | 42.16 | 42.81 | 42.16 | 42.81 | +2.238% | 3,271 | -0.708% |
| 2026-04-29 | 41.79 | 41.96 | 41.79 | 41.87 | -0.349% | 1,069 | +1.514% |
| 2026-04-28 | 41.93 | 42.07 | 41.93 | 42.02 | +0.477% | 6,967 | +1.160% |
| 2026-04-27 | 42.10 | 42.10 | 41.82 | 41.82 | -0.360% | 1,664 | +1.642% |
| 2026-04-24 | 42.02 | 42.02 | 41.84 | 41.97 | -0.363% | 2,656 | +1.276% |
| 2026-04-23 | 42.08 | 42.13 | 42.02 | 42.13 | +0.080% | 751 | +0.908% |
| 2026-04-22 | 42.29 | 42.29 | 42.09 | 42.09 | -0.407% | 954 | +0.989% |
| 2026-04-21 | 42.58 | 42.67 | 42.26 | 42.26 | -1.052% | 8,638 | +0.578% |
| 2026-04-20 | 42.69 | 42.71 | 42.58 | 42.71 | -0.016% | 4,277 | -0.480% |
| 2026-04-17 | 42.70 | 42.86 | 42.70 | 42.72 | +0.716% | 2,183 | -0.496% |
| 2026-04-16 | 42.46 | 42.46 | 42.29 | 42.42 | +0.441% | 2,071 | +0.216% |
| 2026-04-15 | 42.23 | 42.23 | 42.23 | 42.23 | -0.273% | 390 | +0.658% |
| 2026-04-14 | 42.29 | 42.35 | 42.29 | 42.34 | -0.141% | 3,816 | +0.384% |
| 2026-04-13 | 41.97 | 42.40 | 41.97 | 42.40 | +0.892% | 1,342 | +0.242% |
| 2026-04-10 | 42.03 | 42.03 | 42.03 | 42.03 | -0.397% | 337 | +1.136% |
| 2026-04-09 | 41.95 | 42.20 | 41.94 | 42.20 | +0.331% | 1,778 | +0.735% |
| 2026-04-08 | 41.91 | 42.35 | 41.82 | 42.06 | +1.678% | 3,461 | +1.068% |
| 2026-04-07 | 41.12 | 41.36 | 41.12 | 41.36 | -0.038% | 1,061 | +2.764% |
| 2026-04-06 | 41.23 | 41.38 | 41.23 | 41.38 | +0.389% | 438 | +2.725% |
| 2026-04-02 | 41.06 | 41.22 | 41.06 | 41.22 | +0.142% | 707 | +3.124% |
| 2026-04-01 | 41.09 | 41.16 | 41.09 | 41.16 | +0.323% | 724 | +3.271% |
| 2026-03-31 | 40.84 | 41.03 | 40.81 | 41.03 | +1.868% | 1,152 | +3.605% |
| 2026-03-30 | 40.32 | 40.43 | 40.28 | 40.28 | -0.096% | 3,159 | +5.540% |
| 2026-03-27 | 40.42 | 40.42 | 40.31 | 40.31 | -0.397% | 993 | +5.438% |
| 2026-03-26 | 40.62 | 40.65 | 40.48 | 40.48 | -0.637% | 219 | +5.020% |
| 2026-03-25 | 40.73 | 40.76 | 40.63 | 40.73 | +0.952% | 5,177 | +4.351% |
| 2026-03-24 | 40.35 | 40.46 | 40.35 | 40.35 | +0.550% | 1,076 | +5.345% |
| 2026-03-23 | 40.33 | 40.33 | 40.13 | 40.13 | +0.862% | 2,327 | +5.924% |
| 2026-03-20 | 39.94 | 39.94 | 39.61 | 39.79 | -1.481% | 1,250 | +6.837% |
| 2026-03-19 | 40.22 | 40.42 | 40.22 | 40.38 | +0.047% | 4,096 | +5.256% |
| 2026-03-18 | 40.37 | 40.37 | 40.37 | 40.37 | -1.414% | 61 | +5.305% |
| 2026-03-17 | 40.95 | 40.95 | 40.95 | 40.95 | +0.284% | 458 | +3.816% |
| 2026-03-16 | 40.73 | 40.91 | 40.73 | 40.83 | +0.726% | 4,117 | +4.111% |
| 2026-03-13 | 40.81 | 40.81 | 40.53 | 40.53 | -0.505% | 4,921 | +4.866% |
| 2026-03-12 | 40.73 | 40.87 | 40.73 | 40.74 | -0.446% | 1,320 | +4.336% |
| 2026-03-11 | 41.03 | 41.03 | 40.89 | 40.92 | +0.102% | 879 | +3.870% |
| 2026-03-10 | 41.34 | 41.34 | 40.88 | 40.88 | -0.348% | 863 | +3.976% |
| 2026-03-09 | 40.25 | 41.02 | 40.25 | 41.02 | +0.190% | 679 | +3.614% |
| 2026-03-06 | 41.03 | 41.03 | 40.95 | 40.95 | -0.342% | 193 | +3.811% |
| 2026-03-05 | 41.13 | 41.13 | 40.90 | 41.09 | -1.625% | 592 | +3.455% |
| 2026-03-04 | 41.51 | 41.77 | 41.51 | 41.77 | +0.667% | 2,298 | +1.774% |
| 2026-03-03 | 41.60 | 41.60 | 40.99 | 41.49 | -1.938% | 1,100 | +2.452% |
| 2026-03-02 | 42.42 | 42.42 | 42.15 | 42.31 | -0.490% | 4,380 | +0.467% |
| 2026-02-27 | 42.49 | 42.64 | 42.34 | 42.52 | +0.298% | 1,775 | -0.026% |
| 2026-02-26 | 42.30 | 42.43 | 42.26 | 42.39 | -0.161% | 946 | +0.272% |
| 2026-02-25 | 42.32 | 42.53 | 42.32 | 42.46 | +0.084% | 3,576 | +0.110% |
| 2026-02-24 | 42.28 | 42.52 | 42.28 | 42.42 | +0.580% | 2,819 | +0.195% |
| 2026-02-23 | 42.26 | 42.32 | 42.18 | 42.18 | -0.606% | 2,842 | +0.776% |
| 2026-02-20 | 42.31 | 42.51 | 42.31 | 42.44 | +0.169% | 1,830 | +0.165% |
| 2026-02-19 | 42.27 | 42.37 | 42.22 | 42.37 | -0.233% | 1,412 | +0.334% |
| 2026-02-18 | 42.46 | 42.51 | 42.29 | 42.47 | +0.580% | 5,413 | +0.100% |
| 2026-02-17 | 42.09 | 42.22 | 42.08 | 42.22 | -0.125% | 906 | +0.680% |
| 2026-02-13 | 42.40 | 42.47 | 42.25 | 42.27 | +0.184% | 5,422 | +0.554% |
| 2026-02-12 | 42.28 | 42.41 | 42.07 | 42.20 | -1.297% | 5,661 | +0.739% |
| 2026-02-11 | 42.65 | 42.80 | 42.65 | 42.75 | +0.423% | 2,838 | -0.567% |
| 2026-02-10 | 42.59 | 42.67 | 42.57 | 42.57 | -0.035% | 1,258 | -0.147% |
| 2026-02-09 | 42.53 | 42.61 | 42.48 | 42.59 | +0.283% | 2,578 | -0.182% |
| 2026-02-06 | 42.29 | 42.50 | 42.29 | 42.47 | +1.774% | 13,757 | +0.100% |
| 2026-02-05 | 41.79 | 41.84 | 41.67 | 41.72 | -0.917% | 9,135 | +1.876% |
| 2026-02-04 | 42.10 | 42.14 | 41.93 | 42.11 | +1.472% | 2,845 | +0.943% |
| 2026-02-03 | 41.21 | 41.50 | 41.21 | 41.50 | +0.411% | 4,103 | +2.429% |
| 2026-02-02 | 40.94 | 41.33 | 40.86 | 41.33 | +0.964% | 4,516 | +2.849% |
| 2026-01-30 | 40.94 | 40.94 | 40.94 | 40.94 | +0.522% | 189 | +3.841% |
| 2026-01-29 | 40.76 | 40.76 | 40.72 | 40.72 | +0.699% | 484 | +4.383% |
| 2026-01-28 | 40.41 | 40.44 | 40.41 | 40.44 | -1.107% | 224 | +5.113% |
| 2026-01-27 | 40.70 | 40.89 | 40.70 | 40.89 | +1.220% | 887 | +3.949% |
| 2026-01-26 | 40.45 | 40.45 | 40.40 | 40.40 | +0.484% | 729 | +5.217% |
| 2026-01-23 | 39.97 | 40.21 | 39.97 | 40.21 | +0.076% | 778 | +5.725% |
| 2026-01-22 | 40.16 | 40.18 | 40.12 | 40.17 | +0.701% | 11,647 | +5.806% |
| 2026-01-21 | 39.82 | 39.90 | 39.72 | 39.90 | +0.906% | 1,516 | +6.548% |
| 2026-01-20 | 39.52 | 39.63 | 39.52 | 39.54 | -1.207% | 990 | +7.513% |
| 2026-01-16 | 39.98 | 40.02 | 39.98 | 40.02 | -0.030% | 166 | +6.216% |
| 2026-01-15 | 40.10 | 40.10 | 40.03 | 40.03 | -0.301% | 192 | +6.184% |
| 2026-01-14 | 40.16 | 40.16 | 40.15 | 40.15 | +0.970% | 1,493 | +5.864% |
| 2026-01-13 | 39.83 | 39.83 | 39.77 | 39.77 | +0.009% | 411 | +6.890% |
| 2026-01-12 | 39.70 | 39.76 | 39.66 | 39.76 | +0.131% | 5,751 | +6.900% |
| 2026-01-09 | 39.35 | 39.76 | 39.35 | 39.71 | +0.881% | 2,000 | +7.040% |
| 2026-01-08 | 39.28 | 39.36 | 39.28 | 39.36 | +1.165% | 1,049 | +7.984% |
| 2026-01-07 | 39.14 | 39.14 | 38.91 | 38.91 | -0.844% | 1,452 | +9.241% |
| 2026-01-06 | 39.28 | 39.34 | 39.24 | 39.24 | +0.340% | 861 | +8.319% |
| 2026-01-05 | 39.11 | 39.11 | 39.11 | 39.11 | +0.415% | 270 | +8.687% |
| 2026-01-02 | 38.60 | 38.95 | 38.60 | 38.95 | +1.073% | 137 | +9.138% |
| 2025-12-31 | 38.68 | 38.68 | 38.53 | 38.53 | -0.735% | 1,202 | +10.309% |
| 2025-12-30 | 38.82 | 38.82 | 38.82 | 38.82 | -0.159% | 192 | +9.498% |
| 2025-12-29 | 38.88 | 38.88 | 38.88 | 38.88 | -0.136% | 35 | +9.324% |
| 2025-12-26 | 38.94 | 38.94 | 38.94 | 38.94 | 0.000% | 15 | +9.176% |
| 2025-12-24 | 38.89 | 38.94 | 38.85 | 38.94 | +0.490% | 413 | +9.176% |
| 2025-12-23 | 38.90 | 38.90 | 38.74 | 38.74 | 0.000% | 191 | +9.711% |
| 2025-12-22 | 38.86 | 38.86 | 38.74 | 38.74 | +0.315% | 3,423 | +9.711% |
| 2025-12-19 | 38.76 | 38.84 | 38.62 | 38.62 | +0.297% | 1,916 | +10.056% |
| 2025-12-18 | 38.70 | 38.70 | 38.51 | 38.51 | -0.049% | 622 | +10.383% |
| 2025-12-17 | 38.53 | 38.53 | 38.53 | 38.53 | +0.067% | 83 | +10.329% |
| 2025-12-16 | 38.66 | 38.71 | 38.48 | 38.50 | -1.164% | 24,944 | +10.404% |
| 2025-12-15 | 38.94 | 39.02 | 38.88 | 38.96 | +0.694% | 5,470 | +9.119% |
| 2025-12-12 | 38.78 | 38.86 | 38.69 | 38.69 | -0.375% | 1,664 | +9.876% |
| 2025-12-11 | 38.83 | 38.83 | 38.83 | 38.83 | +0.619% | 85 | +9.463% |
| 2025-12-10 | 38.28 | 38.59 | 38.28 | 38.59 | +1.750% | 511 | +10.141% |
| 2025-12-09 | 38.15 | 38.15 | 37.93 | 37.93 | -0.169% | 1,631 | +12.068% |
| 2025-12-08 | 38.10 | 38.13 | 37.99 | 37.99 | -0.172% | 1,736 | +11.878% |
| 2025-12-05 | 38.31 | 38.31 | 38.06 | 38.06 | -0.092% | 4,296 | +11.685% |
| 2025-12-04 | 38.38 | 38.38 | 38.09 | 38.09 | -0.639% | 1,631 | +11.583% |
| 2025-12-03 | 38.28 | 38.34 | 38.28 | 38.34 | +0.868% | 356 | +10.870% |
| 2025-12-02 | 37.92 | 38.04 | 37.92 | 38.01 | +0.211% | 1,420 | +11.832% |
| 2025-12-01 | 38.11 | 38.11 | 37.93 | 37.93 | -0.508% | 4,165 | +12.068% |
| 2025-11-28 | 38.12 | 38.12 | 38.12 | 38.12 | +0.554% | 533 | +11.499% |
| 2025-11-26 | 37.86 | 38.01 | 37.86 | 37.91 | +0.442% | 797 | +12.117% |
| 2025-11-25 | 37.60 | 37.75 | 37.55 | 37.75 | +1.354% | 4,111 | +12.612% |
| 2025-11-24 | 37.18 | 37.34 | 37.18 | 37.24 | -0.066% | 1,271 | +14.137% |
| 2025-11-21 | 36.73 | 37.36 | 36.73 | 37.27 | +1.968% | 906 | +14.062% |
| 2025-11-20 | 36.53 | 36.55 | 36.53 | 36.55 | -1.081% | 389 | +16.307% |
| 2025-11-19 | 36.93 | 36.95 | 36.93 | 36.95 | -0.547% | 334 | +15.049% |
| 2025-11-18 | 37.26 | 37.26 | 37.15 | 37.15 | +0.127% | 599 | +14.420% |
| 2025-11-17 | 37.44 | 37.44 | 37.10 | 37.10 | -1.190% | 1,312 | +14.565% |
| 2025-11-14 | 37.55 | 37.55 | 37.55 | 37.55 | -0.333% | 525 | +13.202% |
| 2025-11-13 | 37.92 | 37.92 | 37.66 | 37.68 | -0.350% | 2,521 | +12.826% |
| 2025-11-12 | 37.83 | 37.88 | 37.81 | 37.81 | +0.302% | 1,429 | +12.431% |
| 2025-11-11 | 37.58 | 37.69 | 37.47 | 37.69 | +1.306% | 1,216 | +12.771% |
| 2025-11-10 | 37.00 | 37.21 | 36.89 | 37.21 | +0.932% | 1,411 | +14.243% |
| 2025-11-07 | 36.61 | 36.86 | 36.61 | 36.86 | +0.533% | 4,591 | +15.308% |
| 2025-11-06 | 36.71 | 36.71 | 36.60 | 36.67 | +0.256% | 2,265 | +15.923% |
| 2025-11-05 | 36.57 | 36.62 | 36.34 | 36.58 | +0.536% | 12,871 | +16.220% |
| 2025-11-04 | 36.42 | 36.42 | 36.37 | 36.38 | -0.467% | 368 | +16.843% |
| 2025-11-03 | 36.53 | 36.55 | 36.53 | 36.55 | -0.452% | 378 | +16.298% |
| 2025-10-31 | 36.60 | 36.72 | 36.60 | 36.72 | +0.154% | 1,077 | +15.772% |
| 2025-10-30 | 36.73 | 36.81 | 36.66 | 36.66 | -0.357% | 5,337 | +15.951% |
| 2025-10-29 | 37.00 | 37.11 | 36.79 | 36.79 | -0.658% | 4,743 | +15.537% |
| 2025-10-28 | 37.04 | 37.04 | 37.04 | 37.04 | -0.650% | 577 | +14.776% |
| 2025-10-27 | 37.20 | 37.28 | 37.20 | 37.28 | +0.660% | 567 | +14.030% |
| 2025-10-24 | 37.08 | 37.09 | 37.03 | 37.03 | -0.072% | 1,108 | +14.782% |
| 2025-10-23 | 36.91 | 37.09 | 36.91 | 37.06 | +0.497% | 1,842 | +14.699% |
| 2025-10-22 | 36.88 | 36.93 | 36.83 | 36.88 | -0.083% | 5,616 | +15.270% |
| 2025-10-21 | 36.95 | 37.00 | 36.90 | 36.91 | -0.295% | 5,119 | +15.174% |
| 2025-10-20 | 36.94 | 37.02 | 36.94 | 37.02 | +0.210% | 374 | +14.835% |
| 2025-10-17 | 36.74 | 36.94 | 36.74 | 36.94 | +0.683% | 160 | +15.076% |
| 2025-10-16 | 36.83 | 36.88 | 36.58 | 36.69 | +0.112% | 1,731 | +15.861% |
| 2025-10-15 | 36.79 | 36.79 | 36.65 | 36.65 | +0.265% | 168 | +15.990% |
| 2025-10-14 | 36.21 | 36.62 | 36.21 | 36.55 | +0.462% | 3,967 | +16.298% |
| 2025-10-13 | 36.39 | 36.39 | 36.34 | 36.38 | +0.742% | 965 | +16.836% |
| 2025-10-10 | 36.71 | 36.80 | 36.11 | 36.11 | -1.558% | 974 | +17.702% |
| 2025-10-09 | 36.85 | 36.85 | 36.69 | 36.69 | -0.634% | 2,025 | +15.869% |
| 2025-10-08 | 37.02 | 37.02 | 36.92 | 36.92 | -0.144% | 3,882 | +15.134% |
| 2025-10-07 | 37.09 | 37.19 | 36.97 | 36.97 | -0.540% | 2,470 | +14.968% |
| 2025-10-06 | 37.23 | 37.23 | 37.17 | 37.17 | -0.364% | 1,278 | +14.348% |
| 2025-10-03 | 37.39 | 37.39 | 37.31 | 37.31 | +0.397% | 2,538 | +13.932% |
| 2025-10-02 | 37.08 | 37.22 | 37.08 | 37.16 | -0.209% | 2,251 | +14.384% |
| 2025-10-01 | 36.89 | 37.28 | 36.89 | 37.24 | +0.980% | 1,374 | +14.145% |
| 2025-09-30 | 36.65 | 36.89 | 36.58 | 36.88 | +0.948% | 15,217 | +15.263% |
| 2025-09-29 | 36.59 | 36.62 | 36.44 | 36.53 | -0.213% | 11,385 | +16.357% |
| 2025-09-26 | 36.59 | 36.77 | 36.59 | 36.61 | +0.806% | 7,213 | +16.109% |
| 2025-09-25 | 36.40 | 36.40 | 36.29 | 36.32 | -0.846% | 2,169 | +17.044% |
| 2025-09-24 | 36.72 | 36.72 | 36.63 | 36.63 | -0.184% | 3,434 | +16.054% |
| 2025-09-23 | 36.76 | 36.76 | 36.70 | 36.70 | -0.081% | 889 | +15.840% |
| 2025-09-22 | 36.76 | 36.76 | 36.72 | 36.72 | -0.207% | 954 | +15.746% |
| 2025-09-19 | 36.84 | 36.84 | 36.80 | 36.80 | -0.301% | 1,288 | +15.506% |
| 2025-09-18 | 36.91 | 36.93 | 36.87 | 36.91 | +0.060% | 1,153 | +15.158% |
| 2025-09-17 | 36.82 | 36.97 | 36.82 | 36.89 | +0.057% | 2,051 | +15.228% |
| 2025-09-16 | 36.91 | 36.93 | 36.86 | 36.87 | +0.178% | 2,282 | +15.294% |
| 2025-09-15 | 36.85 | 36.85 | 36.80 | 36.80 | -0.272% | 358 | +15.499% |
| 2025-09-12 | 36.93 | 36.97 | 36.88 | 36.90 | -0.589% | 1,516 | +15.185% |
| 2025-09-11 | 37.04 | 37.12 | 37.04 | 37.12 | +1.255% | 256 | +14.506% |
| 2025-09-10 | 36.72 | 36.72 | 36.63 | 36.66 | -0.118% | 2,029 | +15.942% |
| 2025-09-09 | 36.67 | 36.71 | 36.67 | 36.71 | -0.059% | 794 | +15.806% |
| 2025-09-08 | 36.65 | 36.73 | 36.65 | 36.73 | -0.014% | 474 | +15.737% |
| 2025-09-05 | 36.78 | 36.78 | 36.73 | 36.73 | +0.171% | 262 | +15.721% |
| 2025-09-04 | 36.67 | 36.67 | 36.67 | 36.67 | +0.444% | 170 | +15.919% |
| 2025-09-03 | 36.58 | 36.58 | 36.41 | 36.51 | -0.313% | 4,512 | +16.433% |
| 2025-09-02 | 36.59 | 36.62 | 36.50 | 36.62 | -0.800% | 8,267 | +16.069% |
| 2025-08-29 | 36.92 | 36.93 | 36.82 | 36.92 | +0.113% | 2,307 | +15.140% |
| 2025-08-28 | 36.77 | 36.88 | 36.77 | 36.88 | -0.124% | 120 | +15.270% |
| 2025-08-27 | 36.93 | 36.93 | 36.88 | 36.92 | +0.320% | 651 | +15.127% |
| 2025-08-26 | 36.70 | 36.80 | 36.65 | 36.80 | -0.247% | 425 | +15.496% |
| 2025-08-25 | 37.02 | 37.02 | 36.90 | 36.90 | -1.261% | 784 | +15.210% |
| 2025-08-22 | 37.38 | 37.40 | 37.37 | 37.37 | +1.521% | 468 | +13.757% |
| 2025-08-21 | 36.77 | 36.85 | 36.76 | 36.81 | -0.371% | 1,054 | +15.488% |
| 2025-08-20 | 36.98 | 36.98 | 36.94 | 36.94 | +0.597% | 788 | +15.060% |
| 2025-08-19 | 36.85 | 36.86 | 36.71 | 36.72 | +0.404% | 4,563 | +15.747% |
| 2025-08-18 | 36.65 | 36.65 | 36.58 | 36.58 | -0.159% | 1,135 | +16.214% |
| 2025-08-15 | 36.65 | 36.67 | 36.55 | 36.64 | +0.219% | 908 | +16.029% |
| 2025-08-14 | 36.27 | 36.61 | 36.27 | 36.55 | +0.084% | 2,190 | +16.284% |
| 2025-08-13 | 36.36 | 36.52 | 36.33 | 36.52 | +1.208% | 1,484 | +16.381% |
| 2025-08-12 | 35.87 | 36.10 | 35.76 | 36.09 | +1.115% | 3,162 | +17.787% |
| 2025-08-11 | 35.94 | 35.94 | 35.69 | 35.69 | -0.390% | 157 | +19.101% |
| 2025-08-08 | 35.77 | 35.92 | 35.77 | 35.83 | +0.691% | 26,461 | +18.637% |
| 2025-08-07 | 35.64 | 35.64 | 35.57 | 35.58 | +0.621% | 5,269 | +19.456% |
| 2025-08-06 | 35.43 | 35.48 | 35.36 | 35.36 | -0.171% | 14,278 | +20.198% |
| 2025-08-05 | 35.38 | 36.95 | 35.29 | 35.42 | +0.337% | 42,314 | +19.993% |
| 2025-08-04 | 35.24 | 35.31 | 35.24 | 35.31 | +0.920% | 2,051 | +20.398% |
| 2025-08-01 | 34.93 | 34.98 | 34.93 | 34.98 | -0.929% | 1,047 | +21.505% |
| 2025-07-31 | 35.68 | 35.68 | 35.31 | 35.31 | -1.481% | 651 | +20.376% |
| 2025-07-30 | 35.91 | 35.91 | 35.84 | 35.84 | -0.939% | 128 | +18.594% |
| 2025-07-29 | 36.12 | 36.22 | 36.12 | 36.18 | +0.145% | 804 | +17.481% |
| 2025-07-28 | 36.21 | 36.21 | 36.13 | 36.13 | -1.023% | 248 | +17.651% |
| 2025-07-25 | 36.50 | 36.50 | 36.50 | 36.50 | +0.436% | 27 | +16.448% |
| 2025-07-24 | 36.34 | 36.34 | 36.34 | 36.34 | -0.991% | 175 | +16.956% |
| 2025-07-23 | 36.42 | 36.72 | 36.39 | 36.71 | +1.838% | 4,958 | +15.796% |
| 2025-07-22 | 36.05 | 36.05 | 36.05 | 36.05 | +0.733% | 578 | +17.924% |
| 2025-07-21 | 35.82 | 35.91 | 35.78 | 35.78 | -0.119% | 1,566 | +18.789% |
| 2025-07-18 | 35.94 | 36.01 | 35.80 | 35.83 | -0.192% | 2,949 | +18.648% |
| 2025-07-17 | 35.74 | 35.92 | 35.74 | 35.90 | +0.211% | 2,407 | +18.420% |
| 2025-07-16 | 35.67 | 35.82 | 35.62 | 35.82 | +0.568% | 2,520 | +18.670% |
| 2025-07-15 | 36.00 | 36.00 | 35.60 | 35.62 | -1.106% | 2,069 | +19.343% |
| 2025-07-14 | 36.02 | 36.02 | 36.02 | 36.02 | -0.232% | 145 | +18.024% |
| 2025-07-11 | 36.05 | 36.10 | 36.05 | 36.10 | -0.997% | 220 | +17.749% |
| 2025-07-10 | 36.32 | 36.46 | 36.32 | 36.46 | +0.318% | 423 | +16.575% |
| 2025-07-09 | 36.33 | 36.35 | 36.33 | 36.35 | +0.704% | 213 | +16.946% |
| 2025-07-08 | 35.86 | 36.09 | 35.86 | 36.09 | +0.644% | 356 | +17.769% |
| 2025-07-07 | 36.02 | 36.09 | 35.86 | 35.86 | -1.118% | 553 | +18.527% |
| 2025-07-03 | 36.26 | 36.29 | 36.18 | 36.27 | +0.190% | 9,028 | +17.202% |
| 2025-07-02 | 36.06 | 36.20 | 36.06 | 36.20 | +0.650% | 938 | +17.425% |
| 2025-07-01 | 35.58 | 35.97 | 35.58 | 35.97 | +0.864% | 309 | +18.188% |
| 2025-06-30 | 35.53 | 35.66 | 35.53 | 35.66 | +0.270% | 15,990 | +19.209% |
| 2025-06-27 | 35.58 | 35.62 | 35.55 | 35.56 | +0.149% | 11,886 | +19.530% |
| 2025-06-26 | 35.32 | 35.51 | 35.32 | 35.51 | +1.310% | 585 | +19.708% |
| 2025-06-25 | 35.16 | 35.16 | 34.96 | 35.05 | -0.872% | 3,851 | +21.277% |
| 2025-06-24 | 35.35 | 35.37 | 35.30 | 35.36 | +0.590% | 9,086 | +20.219% |
| 2025-06-23 | 35.03 | 35.15 | 35.03 | 35.15 | +0.265% | 5,565 | +20.928% |
| 2025-06-20 | 35.20 | 35.20 | 35.06 | 35.06 | -0.389% | 1,185 | +21.249% |
| 2025-06-18 | 35.19 | 35.33 | 35.19 | 35.20 | -0.050% | 339 | +20.777% |
| 2025-06-17 | 35.21 | 35.21 | 35.21 | 35.21 | -1.186% | 26 | +20.717% |
| 2025-06-16 | 35.66 | 35.68 | 35.63 | 35.63 | +0.578% | 2,145 | +19.286% |
| 2025-06-13 | 35.60 | 35.60 | 35.43 | 35.43 | -1.019% | 824 | +19.975% |
| 2025-06-12 | 35.61 | 35.80 | 35.61 | 35.80 | +0.732% | 2,154 | +18.753% |
| 2025-06-11 | 35.53 | 35.53 | 35.53 | 35.53 | +0.268% | 747 | +19.621% |
| 2025-06-10 | 35.42 | 35.44 | 35.42 | 35.44 | +0.304% | 107 | +19.942% |
| 2025-06-09 | 35.29 | 35.33 | 35.29 | 35.33 | +0.120% | 143 | +20.307% |
| 2025-06-06 | 35.24 | 35.29 | 35.24 | 35.29 | +0.771% | 123 | +20.452% |
| 2025-06-05 | 35.11 | 35.21 | 35.02 | 35.02 | -0.128% | 2,635 | +21.381% |
| 2025-06-04 | 35.15 | 35.15 | 35.06 | 35.06 | +0.080% | 265 | +21.225% |
| 2025-06-03 | 35.00 | 35.08 | 35.00 | 35.04 | +0.548% | 1,687 | +21.322% |
| 2025-06-02 | 34.62 | 34.85 | 34.62 | 34.85 | +0.350% | 1,360 | +21.987% |
| 2025-05-30 | 34.69 | 34.72 | 34.69 | 34.72 | +0.025% | 490 | +22.414% |
| 2025-05-29 | 34.63 | 34.72 | 34.56 | 34.72 | -0.118% | 1,230 | +22.445% |
| 2025-05-28 | 34.76 | 34.76 | 34.76 | 34.76 | -1.148% | 26 | +22.301% |
| 2025-05-27 | 35.07 | 35.17 | 34.89 | 35.16 | +1.453% | 40,431 | +20.897% |
| 2025-05-23 | 34.56 | 34.66 | 34.56 | 34.66 | -0.058% | 183 | +22.653% |
| 2025-05-22 | 34.80 | 34.81 | 34.68 | 34.68 | -0.194% | 1,509 | +22.583% |
| 2025-05-21 | 35.16 | 35.16 | 34.74 | 34.74 | -1.165% | 2,449 | +22.345% |
| 2025-05-20 | 35.22 | 35.22 | 35.13 | 35.15 | +0.267% | 1,645 | +20.920% |
| 2025-05-19 | 34.81 | 35.06 | 34.81 | 35.06 | +0.257% | 4,437 | +21.242% |
| 2025-05-16 | 34.48 | 34.97 | 34.44 | 34.97 | +1.165% | 8,643 | +21.554% |
| 2025-05-15 | 34.57 | 34.57 | 34.57 | 34.57 | +0.986% | 60 | +22.970% |
| 2025-05-14 | 34.26 | 34.26 | 34.21 | 34.23 | -0.516% | 548 | +24.182% |
| 2025-05-13 | 34.41 | 34.41 | 34.41 | 34.41 | +0.014% | 29 | +23.541% |
| 2025-05-12 | 34.45 | 34.45 | 34.40 | 34.40 | +1.565% | 1,694 | +23.558% |
| 2025-05-09 | 33.87 | 33.87 | 33.87 | 33.87 | -0.286% | 8 | +25.492% |
| 2025-05-08 | 33.99 | 33.99 | 33.97 | 33.97 | +0.347% | 238 | +25.132% |
| 2025-05-07 | 33.84 | 33.85 | 33.79 | 33.85 | -0.104% | 207 | +25.567% |
| 2025-05-06 | 34.04 | 34.08 | 33.85 | 33.89 | -0.700% | 1,030 | +25.436% |
| 2025-05-05 | 34.17 | 34.25 | 34.04 | 34.13 | -0.276% | 10,568 | +24.558% |
| 2025-05-02 | 34.06 | 34.22 | 34.06 | 34.22 | +1.217% | 6,434 | +24.214% |
| 2025-05-01 | 33.88 | 33.88 | 33.73 | 33.81 | +0.026% | 5,485 | +25.726% |
| 2025-04-30 | 33.40 | 33.85 | 33.38 | 33.80 | -0.012% | 5,738 | +25.758% |
| 2025-04-29 | 33.69 | 33.82 | 33.69 | 33.81 | -0.229% | 4,898 | +25.743% |
| 2025-04-28 | 33.89 | 33.92 | 33.56 | 33.88 | +0.610% | 12,366 | +25.455% |
| 2025-04-25 | 33.68 | 33.68 | 33.68 | 33.68 | -0.020% | 105 | +26.220% |
| 2025-04-24 | 33.50 | 33.68 | 33.48 | 33.68 | +1.306% | 825 | +26.195% |
| 2025-04-23 | 33.60 | 33.62 | 33.25 | 33.25 | +0.085% | 721 | +27.842% |
| 2025-04-22 | 32.99 | 33.25 | 32.99 | 33.22 | +1.934% | 345 | +27.950% |
| 2025-04-21 | 32.70 | 32.70 | 32.40 | 32.59 | -0.822% | 412 | +30.424% |
| 2025-04-17 | 32.78 | 32.95 | 32.78 | 32.86 | +1.012% | 1,674 | +29.352% |
| 2025-04-16 | 32.58 | 32.60 | 32.36 | 32.53 | -0.463% | 76,737 | +30.661% |
| 2025-04-15 | 32.93 | 32.94 | 32.64 | 32.68 | -0.018% | 3,203 | +30.056% |
| 2025-04-14 | 32.72 | 32.72 | 32.69 | 32.69 | 0.000% | 2,011 | +30.033% |