DVSP
WEBs ETF Trust WEBs SPY Defined Volatility ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,496
DVSP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.98 | 30.02 | 29.98 | 30.02 | +1.417% | 1,496 | 0.000% |
| 2026-10-01 | 29.60 | 29.60 | 29.60 | 29.60 | +0.063% | 13 | +1.417% |
| 2026-09-30 | 30.02 | 30.02 | 29.58 | 29.58 | -0.170% | 109 | +1.481% |
| 2026-09-29 | 29.63 | 29.63 | 29.63 | 29.63 | -0.158% | 12 | +1.309% |
| 2026-09-28 | 29.85 | 29.85 | 29.68 | 29.68 | -1.543% | 2,634 | +1.149% |
| 2026-09-25 | 29.97 | 30.15 | 29.97 | 30.15 | +0.953% | 711 | -0.412% |
| 2026-09-24 | 29.83 | 29.86 | 29.83 | 29.86 | +0.095% | 5,034 | +0.537% |
| 2026-09-23 | 29.83 | 29.83 | 29.83 | 29.83 | -1.586% | 114 | +0.633% |
| 2026-09-22 | 30.25 | 30.31 | 30.25 | 30.31 | -0.068% | 3,507 | -0.964% |
| 2026-09-21 | 29.69 | 30.37 | 29.69 | 30.33 | +3.078% | 6,623 | -1.031% |
| 2026-09-18 | 29.26 | 29.43 | 29.26 | 29.43 | +0.112% | 1,978 | +2.016% |
| 2026-09-17 | 29.39 | 29.39 | 29.39 | 29.39 | +2.343% | 1,505 | +2.130% |
| 2026-09-16 | 28.72 | 28.72 | 28.72 | 28.72 | -0.841% | 4 | +4.523% |
| 2026-09-15 | 28.97 | 28.97 | 28.97 | 28.97 | -1.033% | 4 | +3.644% |
| 2026-09-14 | 29.16 | 29.27 | 29.16 | 29.27 | -0.944% | 764 | +2.573% |
| 2026-09-11 | 29.52 | 29.55 | 29.52 | 29.55 | +1.723% | 1,608 | +1.605% |
| 2026-09-10 | 29.14 | 29.14 | 29.05 | 29.05 | -1.168% | 232 | +3.355% |
| 2026-09-09 | 29.39 | 29.39 | 29.39 | 29.39 | -0.886% | 17 | +2.148% |
| 2026-09-08 | 29.65 | 29.65 | 29.65 | 29.65 | -1.264% | 16 | +1.244% |
| 2026-09-04 | 30.12 | 30.19 | 30.03 | 30.03 | -0.734% | 1,008 | -0.036% |
| 2026-09-03 | 29.92 | 30.25 | 29.88 | 30.25 | +2.009% | 406 | -0.770% |
| 2026-09-02 | 29.66 | 29.66 | 29.66 | 29.66 | +0.975% | 4 | +1.224% |
| 2026-09-01 | 29.45 | 29.46 | 29.37 | 29.37 | -1.609% | 1,911 | +2.211% |
| 2026-08-31 | 29.80 | 29.85 | 29.80 | 29.85 | -0.569% | 2,463 | +0.566% |
| 2026-08-28 | 30.37 | 30.38 | 29.99 | 30.02 | -0.399% | 1,416 | -0.006% |
| 2026-08-27 | 29.99 | 30.14 | 29.99 | 30.14 | +1.064% | 1,007 | -0.405% |
| 2026-08-26 | 29.83 | 29.83 | 29.83 | 29.83 | -0.029% | 11 | +0.655% |
| 2026-08-25 | 29.71 | 29.83 | 29.70 | 29.83 | +0.456% | 218 | +0.625% |
| 2026-08-24 | 29.64 | 29.70 | 29.64 | 29.70 | -0.503% | 235 | +1.084% |
| 2026-08-21 | 29.85 | 29.85 | 29.85 | 29.85 | +0.691% | 29 | +0.576% |
| 2026-08-20 | 29.92 | 29.92 | 29.64 | 29.64 | -1.172% | 4,361 | +1.270% |
| 2026-08-19 | 30.07 | 30.07 | 30.00 | 30.00 | +0.213% | 4,934 | +0.083% |
| 2026-08-18 | 29.93 | 29.93 | 29.93 | 29.93 | -1.091% | 24 | +0.296% |
| 2026-08-17 | 30.34 | 30.34 | 30.26 | 30.26 | -0.645% | 2,960 | -0.798% |
| 2026-08-14 | 30.46 | 30.46 | 30.46 | 30.46 | -0.312% | 2 | -1.438% |
| 2026-08-13 | 30.64 | 30.64 | 30.55 | 30.55 | +0.845% | 510 | -1.745% |
| 2026-08-12 | 30.29 | 30.30 | 30.27 | 30.30 | +0.424% | 728 | -0.915% |
| 2026-08-11 | 30.37 | 30.37 | 30.17 | 30.17 | -0.351% | 6,821 | -0.494% |
| 2026-08-10 | 30.27 | 30.28 | 30.27 | 30.28 | -0.170% | 175 | -0.844% |
| 2026-08-07 | 30.15 | 30.33 | 30.15 | 30.33 | +0.838% | 107 | -1.013% |
| 2026-08-06 | 30.16 | 30.16 | 30.08 | 30.08 | -0.378% | 211 | -0.184% |
| 2026-08-05 | 30.25 | 30.25 | 30.19 | 30.19 | -0.171% | 1,116 | -0.560% |
| 2026-08-04 | 30.04 | 30.25 | 30.04 | 30.24 | +2.736% | 581 | -0.730% |
| 2026-08-03 | 29.44 | 29.44 | 29.44 | 29.44 | +2.138% | 39 | +1.986% |
| 2026-07-31 | 28.82 | 28.82 | 28.82 | 28.82 | +1.324% | 9 | +4.167% |
| 2026-07-30 | 28.13 | 28.44 | 28.13 | 28.44 | +3.187% | 2,492 | +5.546% |
| 2026-07-29 | 27.85 | 28.10 | 27.57 | 27.57 | -2.823% | 474 | +8.910% |
| 2026-07-28 | 28.44 | 28.44 | 28.37 | 28.37 | +0.466% | 312 | +5.835% |
| 2026-07-27 | 28.65 | 28.65 | 28.23 | 28.23 | +0.042% | 422 | +6.328% |
| 2026-07-24 | 28.41 | 28.41 | 28.22 | 28.22 | +0.015% | 1,056 | +6.373% |
| 2026-07-23 | 28.38 | 28.38 | 28.17 | 28.22 | -2.174% | 2,812 | +6.388% |
| 2026-07-22 | 28.85 | 28.85 | 28.85 | 28.85 | -0.071% | 46 | +4.075% |
| 2026-07-21 | 28.87 | 28.87 | 28.87 | 28.87 | +1.428% | 8 | +4.001% |
| 2026-07-20 | 28.46 | 28.46 | 28.46 | 28.46 | -0.447% | 63 | +5.486% |
| 2026-07-17 | 28.58 | 28.60 | 28.58 | 28.59 | -1.440% | 1,406 | +5.015% |
| 2026-07-16 | 29.01 | 29.01 | 29.01 | 29.01 | -0.779% | 101 | +3.502% |
| 2026-07-15 | 29.25 | 29.25 | 29.23 | 29.23 | +0.348% | 668 | +2.696% |
| 2026-07-14 | 29.13 | 29.13 | 29.13 | 29.13 | +0.511% | 19 | +3.053% |
| 2026-07-13 | 28.98 | 28.98 | 28.98 | 28.98 | -0.962% | 13 | +3.579% |
| 2026-07-10 | 29.12 | 29.27 | 29.12 | 29.27 | +0.577% | 215 | +2.583% |
| 2026-07-09 | 29.10 | 29.10 | 29.10 | 29.10 | +0.957% | 11 | +3.175% |
| 2026-07-08 | 28.82 | 28.82 | 28.82 | 28.82 | -0.248% | 34 | +4.162% |
| 2026-07-07 | 28.89 | 28.89 | 28.89 | 28.89 | -0.554% | 6 | +3.904% |
| 2026-07-06 | 29.05 | 29.05 | 29.05 | 29.05 | +0.887% | 8 | +3.328% |
| 2026-07-02 | 28.80 | 28.80 | 28.80 | 28.80 | -0.092% | 60 | +4.245% |
| 2026-07-01 | 28.85 | 28.85 | 28.83 | 28.83 | -0.235% | 359 | +4.149% |
| 2026-06-30 | 28.89 | 28.89 | 28.89 | 28.89 | +0.946% | 531 | +3.904% |
| 2026-06-29 | 28.39 | 28.62 | 28.39 | 28.62 | +1.321% | 432 | +4.887% |
| 2026-06-26 | 28.30 | 28.30 | 28.25 | 28.25 | +0.116% | 279 | +6.273% |
| 2026-06-25 | 28.22 | 28.22 | 28.22 | 28.22 | -0.064% | 26 | +6.396% |
| 2026-06-24 | 28.23 | 28.23 | 28.23 | 28.23 | -0.243% | 2 | +6.328% |
| 2026-06-23 | 28.14 | 28.48 | 28.14 | 28.30 | -1.571% | 913 | +6.070% |
| 2026-06-22 | 28.79 | 28.79 | 28.75 | 28.75 | -0.657% | 206 | +4.403% |
| 2026-06-18 | 28.88 | 28.95 | 28.88 | 28.95 | +1.377% | 1,550 | +3.717% |
| 2026-06-17 | 28.82 | 28.82 | 28.55 | 28.55 | -1.704% | 1,500 | +5.145% |
| 2026-06-16 | 29.14 | 29.14 | 29.05 | 29.05 | -0.594% | 911 | +3.353% |
| 2026-06-15 | 29.29 | 29.29 | 29.22 | 29.22 | +2.126% | 955 | +2.739% |
| 2026-06-12 | 28.48 | 28.61 | 28.40 | 28.61 | +0.629% | 208 | +4.924% |
| 2026-06-11 | 28.14 | 28.45 | 28.07 | 28.43 | +2.519% | 14,500 | +5.584% |
| 2026-06-10 | 27.73 | 27.73 | 27.73 | 27.73 | -2.257% | 5 | +8.243% |
| 2026-06-09 | 27.62 | 28.38 | 27.62 | 28.38 | -0.533% | 253 | +5.800% |
| 2026-06-08 | 28.53 | 28.53 | 28.53 | 28.53 | +0.182% | 272 | +5.236% |
| 2026-06-05 | 28.48 | 28.48 | 28.48 | 28.48 | -5.101% | 6 | +5.427% |
| 2026-06-04 | 30.02 | 30.02 | 30.01 | 30.01 | +0.759% | 632 | +0.049% |
| 2026-06-03 | 29.81 | 29.81 | 29.78 | 29.78 | -1.342% | 126 | +0.809% |
| 2026-06-02 | 30.19 | 30.19 | 30.19 | 30.19 | +0.289% | 526 | -0.545% |
| 2026-06-01 | 30.10 | 30.10 | 30.10 | 30.10 | +0.419% | 12 | -0.257% |
| 2026-05-29 | 30.01 | 30.01 | 29.97 | 29.97 | +0.404% | 2,141 | +0.161% |
| 2026-05-28 | 29.65 | 29.85 | 29.65 | 29.85 | +1.121% | 2,837 | +0.565% |
| 2026-05-27 | 29.52 | 29.52 | 29.52 | 29.52 | +0.025% | 6 | +1.692% |
| 2026-05-26 | 29.51 | 29.51 | 29.51 | 29.51 | +1.057% | 5 | +1.718% |
| 2026-05-22 | 29.21 | 29.21 | 29.21 | 29.21 | +0.736% | 43 | +2.793% |
| 2026-05-21 | 28.99 | 28.99 | 28.99 | 28.99 | +0.382% | 10 | +3.549% |
| 2026-05-20 | 28.88 | 28.88 | 28.88 | 28.88 | +0.998% | 55 | +3.944% |
| 2026-05-19 | 28.66 | 28.66 | 28.55 | 28.60 | -0.286% | 391 | +4.981% |
| 2026-05-18 | 28.55 | 28.68 | 28.55 | 28.68 | -0.216% | 188 | +4.681% |
| 2026-05-15 | 28.74 | 28.74 | 28.74 | 28.74 | -2.379% | 27 | +4.455% |
| 2026-05-14 | 29.44 | 29.44 | 29.44 | 29.44 | +1.507% | 3 | +1.970% |
| 2026-05-13 | 29.00 | 29.00 | 29.00 | 29.00 | +1.048% | 27 | +3.507% |
| 2026-05-12 | 28.70 | 28.70 | 28.70 | 28.70 | -0.234% | 1 | +4.592% |
| 2026-05-11 | 28.77 | 28.77 | 28.77 | 28.77 | +0.364% | 36 | +4.347% |
| 2026-05-08 | 28.67 | 28.67 | 28.67 | 28.67 | +1.609% | 0 | +4.727% |
| 2026-05-07 | 28.21 | 28.21 | 28.21 | 28.21 | -0.679% | 27 | +6.412% |
| 2026-05-06 | 28.41 | 28.41 | 28.41 | 28.41 | +2.499% | 0 | +5.689% |
| 2026-05-05 | 27.71 | 27.71 | 27.71 | 27.71 | +1.364% | 0 | +8.330% |
| 2026-05-04 | 27.42 | 27.46 | 27.34 | 27.34 | -0.769% | 3,936 | +9.808% |
| 2026-05-01 | 27.67 | 27.67 | 27.55 | 27.55 | +0.466% | 200 | +8.963% |
| 2026-04-30 | 27.42 | 27.42 | 27.42 | 27.42 | +1.564% | 8 | +9.471% |
| 2026-04-29 | 27.00 | 27.00 | 27.00 | 27.00 | -0.105% | 0 | +11.183% |
| 2026-04-28 | 27.03 | 27.03 | 27.03 | 27.03 | -0.626% | 3 | +11.067% |
| 2026-04-27 | 27.20 | 27.20 | 27.20 | 27.20 | +0.203% | 0 | +10.372% |
| 2026-04-24 | 27.14 | 27.14 | 27.14 | 27.14 | +0.831% | 1 | +10.596% |
| 2026-04-23 | 26.92 | 26.92 | 26.92 | 26.92 | -0.380% | 2 | +11.514% |
| 2026-04-22 | 27.02 | 27.02 | 27.02 | 27.02 | +1.161% | 1 | +11.091% |
| 2026-04-21 | 26.71 | 26.71 | 26.71 | 26.71 | -0.723% | 0 | +12.381% |
| 2026-04-20 | 26.91 | 26.91 | 26.91 | 26.91 | -0.280% | 47 | +11.569% |
| 2026-04-17 | 26.98 | 26.98 | 26.98 | 26.98 | +1.288% | 38 | +11.256% |
| 2026-04-16 | 26.64 | 26.64 | 26.64 | 26.64 | +1.065% | 0 | +12.689% |
| 2026-04-15 | 26.23 | 26.61 | 26.23 | 26.36 | -0.097% | 697 | +13.889% |
| 2026-04-14 | 26.37 | 26.39 | 26.37 | 26.39 | +1.199% | 125 | +13.778% |
| 2026-04-13 | 25.96 | 26.07 | 25.91 | 26.07 | +1.013% | 4,634 | +15.142% |
| 2026-04-10 | 25.90 | 25.90 | 25.81 | 25.81 | -0.580% | 3,095 | +16.308% |
| 2026-04-09 | 25.96 | 25.96 | 25.96 | 25.96 | +0.688% | 2,776 | +15.633% |
| 2026-04-08 | 25.82 | 25.83 | 25.78 | 25.78 | +3.175% | 818 | +16.429% |
| 2026-04-07 | 24.99 | 24.99 | 24.99 | 24.99 | -0.008% | 17 | +20.125% |
| 2026-04-06 | 24.99 | 24.99 | 24.99 | 24.99 | +0.452% | 0 | +20.115% |
| 2026-04-02 | 24.88 | 24.88 | 24.88 | 24.88 | +0.070% | 0 | +20.658% |
| 2026-04-01 | 24.86 | 24.86 | 24.86 | 24.86 | +0.869% | 0 | +20.742% |
| 2026-03-31 | 24.50 | 24.67 | 24.45 | 24.65 | +3.962% | 1,036 | +21.792% |
| 2026-03-30 | 23.71 | 23.71 | 23.71 | 23.71 | -0.661% | 3 | +26.618% |
| 2026-03-27 | 23.87 | 23.87 | 23.87 | 23.87 | -2.435% | 0 | +25.781% |
| 2026-03-26 | 24.46 | 24.46 | 24.46 | 24.46 | -2.571% | 12 | +22.717% |
| 2026-03-25 | 25.11 | 25.11 | 25.11 | 25.11 | +0.833% | 0 | +19.563% |
| 2026-03-24 | 24.90 | 24.90 | 24.90 | 24.90 | -0.663% | 10 | +20.558% |
| 2026-03-23 | 25.07 | 25.07 | 25.07 | 25.07 | +1.608% | 15 | +19.759% |
| 2026-03-20 | 24.67 | 24.67 | 24.67 | 24.67 | -2.402% | 1 | +21.685% |
| 2026-03-19 | 25.20 | 25.28 | 25.20 | 25.28 | -0.416% | 103 | +18.762% |
| 2026-03-18 | 25.40 | 25.40 | 25.38 | 25.38 | -2.262% | 104 | +18.267% |
| 2026-03-17 | 25.97 | 25.97 | 25.97 | 25.97 | +0.365% | 5 | +15.592% |
| 2026-03-16 | 25.88 | 25.88 | 25.88 | 25.88 | +1.608% | 1 | +16.015% |
| 2026-03-13 | 25.47 | 25.47 | 25.47 | 25.47 | -0.989% | 19 | +17.880% |
| 2026-03-12 | 25.72 | 25.72 | 25.72 | 25.72 | -2.648% | 93 | +16.714% |
| 2026-03-11 | 26.42 | 26.42 | 26.42 | 26.42 | -0.159% | 99 | +13.623% |
| 2026-03-10 | 26.40 | 26.83 | 26.40 | 26.46 | -0.334% | 2,547 | +13.442% |
| 2026-03-09 | 25.73 | 26.55 | 25.73 | 26.55 | +1.170% | 666 | +13.063% |
| 2026-03-06 | 26.27 | 26.37 | 26.19 | 26.25 | -1.926% | 1,050 | +14.386% |
| 2026-03-05 | 26.88 | 26.88 | 26.76 | 26.76 | -1.033% | 108 | +12.184% |
| 2026-03-04 | 27.00 | 27.09 | 26.95 | 27.04 | +1.372% | 1,716 | +11.025% |
| 2026-03-03 | 26.22 | 26.67 | 26.15 | 26.67 | -1.580% | 1,884 | +12.548% |
| 2026-03-02 | 26.95 | 27.18 | 26.95 | 27.10 | +0.220% | 1,539 | +10.770% |
| 2026-02-27 | 26.97 | 27.04 | 26.97 | 27.04 | -0.750% | 1,051 | +11.013% |
| 2026-02-26 | 27.25 | 27.25 | 27.25 | 27.25 | -0.916% | 44 | +10.181% |
| 2026-02-25 | 27.38 | 27.50 | 27.38 | 27.50 | +1.389% | 342 | +9.172% |
| 2026-02-24 | 27.15 | 27.15 | 27.12 | 27.12 | +1.369% | 1,960 | +10.689% |
| 2026-02-23 | 26.95 | 26.95 | 26.75 | 26.76 | -1.866% | 1,166 | +12.204% |
| 2026-02-20 | 26.98 | 27.26 | 26.98 | 27.26 | +1.143% | 6,721 | +10.110% |
| 2026-02-19 | 26.96 | 26.96 | 26.96 | 26.96 | -0.496% | 3 | +11.368% |
| 2026-02-18 | 27.09 | 27.09 | 27.09 | 27.09 | +0.866% | 6 | +10.816% |
| 2026-02-17 | 26.47 | 26.86 | 26.47 | 26.86 | +0.148% | 143 | +11.775% |
| 2026-02-13 | 26.82 | 26.82 | 26.82 | 26.82 | +0.018% | 6 | +11.941% |
| 2026-02-12 | 27.60 | 27.60 | 26.81 | 26.81 | -2.485% | 250 | +11.960% |
| 2026-02-11 | 27.53 | 27.53 | 27.50 | 27.50 | +0.062% | 900 | +9.178% |
| 2026-02-10 | 27.69 | 27.69 | 27.48 | 27.48 | -0.611% | 1,497 | +9.245% |
| 2026-02-09 | 27.55 | 27.73 | 27.55 | 27.65 | +0.654% | 2,905 | +8.578% |
| 2026-02-06 | 26.93 | 27.47 | 26.93 | 27.47 | +3.624% | 1,802 | +9.288% |
| 2026-02-05 | 26.51 | 26.65 | 26.50 | 26.51 | -2.375% | 2,004 | +13.248% |
| 2026-02-04 | 27.28 | 27.28 | 27.02 | 27.15 | -0.943% | 2,310 | +10.558% |
| 2026-02-03 | 27.56 | 27.56 | 27.15 | 27.41 | -1.755% | 1,810 | +9.515% |
| 2026-02-02 | 28.23 | 28.23 | 27.87 | 27.90 | +1.086% | 9,990 | +7.593% |
| 2026-01-30 | 27.63 | 27.63 | 27.60 | 27.60 | -0.819% | 258 | +8.761% |
| 2026-01-29 | 27.83 | 27.83 | 27.83 | 27.83 | -0.319% | 50 | +7.870% |
| 2026-01-28 | 27.99 | 27.99 | 27.92 | 27.92 | -0.012% | 299 | +7.526% |
| 2026-01-27 | 27.92 | 27.92 | 27.92 | 27.92 | +0.730% | 344 | +7.513% |
| 2026-01-26 | 27.79 | 27.79 | 27.72 | 27.72 | +0.920% | 100 | +8.298% |
| 2026-01-23 | 27.47 | 27.47 | 27.47 | 27.47 | +0.152% | 6 | +9.294% |
| 2026-01-22 | 27.43 | 27.43 | 27.43 | 27.43 | +0.957% | 34 | +9.461% |
| 2026-01-21 | 27.17 | 27.17 | 27.17 | 27.17 | +2.194% | 9 | +10.509% |
| 2026-01-20 | 26.58 | 26.58 | 26.58 | 26.58 | -4.300% | 101 | +12.934% |
| 2026-01-16 | 27.78 | 27.78 | 27.78 | 27.78 | +0.042% | 107 | +8.078% |
| 2026-01-15 | 27.77 | 27.77 | 27.77 | 27.77 | +0.456% | 8 | +8.123% |
| 2026-01-14 | 27.39 | 27.64 | 27.39 | 27.64 | -1.043% | 103 | +8.615% |
| 2026-01-13 | 27.88 | 27.93 | 27.88 | 27.93 | -0.529% | 351 | +7.483% |
| 2026-01-12 | 28.08 | 28.08 | 28.08 | 28.08 | +0.256% | 17 | +6.914% |
| 2026-01-09 | 27.79 | 28.01 | 27.79 | 28.01 | +1.316% | 108 | +7.188% |
| 2026-01-08 | 27.64 | 27.64 | 27.64 | 27.64 | -0.003% | 279 | +8.599% |
| 2026-01-07 | 27.80 | 27.80 | 27.64 | 27.64 | -0.702% | 423 | +8.596% |
| 2026-01-06 | 27.84 | 27.84 | 27.84 | 27.84 | +1.263% | 95 | +7.834% |
| 2026-01-05 | 27.49 | 27.49 | 27.49 | 27.49 | +1.302% | 6 | +9.197% |
| 2026-01-02 | 27.14 | 27.14 | 27.14 | 27.14 | +0.134% | 36 | +10.619% |
| 2025-12-31 | 27.10 | 27.10 | 27.10 | 27.10 | -1.402% | 195 | +10.767% |
| 2025-12-30 | 27.49 | 27.49 | 27.49 | 27.49 | -0.416% | 50 | +9.214% |
| 2025-12-29 | 27.59 | 27.60 | 27.59 | 27.60 | -0.738% | 255 | +8.760% |
| 2025-12-26 | 27.81 | 27.81 | 27.81 | 27.81 | -0.169% | 2 | +7.958% |
| 2025-12-24 | 27.80 | 27.86 | 27.80 | 27.86 | +0.677% | 146 | +7.776% |
| 2025-12-23 | 27.67 | 27.67 | 27.67 | 27.67 | +0.821% | 2 | +8.506% |
| 2025-12-22 | 27.30 | 27.49 | 27.30 | 27.44 | +1.169% | 523 | +9.397% |
| 2025-12-19 | 27.13 | 27.13 | 27.13 | 27.13 | +1.420% | 20 | +10.676% |
| 2025-12-18 | 26.80 | 26.80 | 26.75 | 26.75 | +1.303% | 6,481 | +12.248% |
| 2025-12-17 | 26.40 | 26.40 | 26.40 | 26.40 | -2.028% | 7 | +13.711% |
| 2025-12-16 | 26.95 | 26.95 | 26.95 | 26.95 | -0.402% | 0 | +11.405% |
| 2025-12-15 | 27.06 | 27.06 | 27.06 | 27.06 | -0.123% | 0 | +10.957% |
| 2025-12-12 | 27.09 | 27.09 | 27.09 | 27.09 | -1.645% | 59 | +10.820% |
| 2025-12-11 | 27.44 | 27.54 | 27.44 | 27.54 | +0.165% | 125 | +8.997% |
| 2025-12-10 | 27.21 | 27.50 | 27.21 | 27.50 | +0.973% | 103 | +9.178% |
| 2025-12-09 | 27.23 | 27.23 | 27.23 | 27.23 | -0.080% | 0 | +10.240% |
| 2025-12-08 | 27.25 | 27.25 | 27.25 | 27.25 | -1.323% | 10 | +10.153% |
| 2025-12-05 | 27.62 | 27.62 | 27.62 | 27.62 | +1.105% | 5 | +8.696% |
| 2025-12-04 | 27.32 | 27.32 | 27.32 | 27.32 | +0.038% | 11 | +9.897% |
| 2025-12-03 | 27.31 | 27.31 | 27.31 | 27.31 | +0.426% | 5 | +9.939% |
| 2025-12-02 | 27.19 | 27.19 | 27.19 | 27.19 | +0.357% | 5 | +10.407% |
| 2025-12-01 | 27.09 | 27.09 | 27.09 | 27.09 | -0.753% | 0 | +10.801% |
| 2025-11-28 | 27.30 | 27.30 | 27.30 | 27.30 | +1.636% | 78 | +9.967% |
| 2025-11-25 | 26.86 | 26.86 | 26.86 | 26.86 | +3.432% | 1 | +11.765% |
| 2025-11-21 | 25.97 | 25.97 | 25.97 | 25.97 | +1.353% | 1 | +15.601% |
| 2025-11-20 | 27.01 | 27.01 | 25.62 | 25.62 | -2.405% | 287 | +17.166% |
| 2025-11-19 | 26.51 | 26.51 | 26.25 | 26.25 | +0.494% | 202 | +14.348% |
| 2025-11-18 | 26.18 | 26.19 | 26.13 | 26.13 | -1.073% | 613 | +14.913% |
| 2025-11-17 | 26.81 | 26.81 | 26.41 | 26.41 | -1.420% | 100 | +13.680% |
| 2025-11-14 | 26.98 | 26.98 | 26.79 | 26.79 | -1.638% | 126 | +12.065% |
| 2025-11-13 | 26.84 | 27.23 | 26.84 | 27.23 | -1.270% | 1,000 | +10.230% |
| 2025-11-12 | 27.63 | 27.63 | 27.59 | 27.59 | +0.089% | 611 | +8.830% |
| 2025-11-11 | 27.56 | 27.56 | 27.56 | 27.56 | +0.229% | 1 | +8.926% |
| 2025-11-10 | 27.50 | 27.50 | 27.50 | 27.50 | +2.081% | 3 | +9.176% |
| 2025-11-07 | 26.94 | 26.94 | 26.94 | 26.94 | +0.154% | 1 | +11.447% |
| 2025-11-06 | 26.90 | 26.90 | 26.90 | 26.90 | -1.513% | 16 | +11.619% |
| 2025-11-05 | 27.31 | 27.31 | 27.31 | 27.31 | +0.532% | 39 | +9.931% |
| 2025-11-04 | 27.16 | 27.16 | 27.16 | 27.16 | -1.632% | 22 | +10.515% |
| 2025-11-03 | 27.67 | 27.67 | 27.62 | 27.62 | +0.096% | 9,613 | +8.711% |
| 2025-10-31 | 27.59 | 27.59 | 27.59 | 27.59 | +0.478% | 0 | +8.816% |
| 2025-10-30 | 27.46 | 27.46 | 27.46 | 27.46 | -1.504% | 69 | +9.337% |
| 2025-10-28 | 27.79 | 27.88 | 27.79 | 27.88 | +0.375% | 1,001 | +7.692% |
| 2025-10-27 | 27.77 | 27.77 | 27.77 | 27.77 | +1.823% | 10 | +8.095% |
| 2025-10-24 | 27.38 | 27.39 | 27.28 | 27.28 | +1.197% | 1,906 | +10.066% |
| 2025-10-23 | 26.95 | 26.95 | 26.95 | 26.95 | +0.941% | 6 | +11.383% |
| 2025-10-22 | 26.70 | 26.70 | 26.70 | 26.70 | -0.909% | 32 | +12.431% |
| 2025-10-20 | 26.95 | 26.95 | 26.95 | 26.95 | +1.574% | 3 | +11.409% |
| 2025-10-17 | 26.33 | 26.53 | 26.33 | 26.53 | +0.931% | 858 | +13.162% |
| 2025-10-16 | 26.28 | 26.28 | 26.28 | 26.28 | -1.035% | 28 | +14.216% |
| 2025-10-15 | 26.56 | 26.56 | 26.56 | 26.56 | +0.554% | 31 | +13.033% |
| 2025-10-14 | 26.41 | 26.41 | 26.41 | 26.41 | -0.266% | 1 | +13.659% |
| 2025-10-13 | 26.48 | 26.48 | 26.48 | 26.48 | +2.767% | 1 | +13.356% |
| 2025-10-10 | 25.77 | 25.77 | 25.77 | 25.77 | -5.150% | 5 | +16.494% |
| 2025-10-09 | 27.17 | 27.17 | 27.17 | 27.17 | -0.675% | 47 | +10.494% |
| 2025-10-08 | 27.35 | 27.35 | 27.35 | 27.35 | +1.215% | 151 | +9.748% |
| 2025-10-07 | 27.03 | 27.03 | 27.03 | 27.03 | -0.923% | 2 | +11.082% |
| 2025-10-06 | 27.28 | 27.28 | 27.28 | 27.28 | +0.784% | 6 | +10.057% |
| 2025-10-03 | 27.07 | 27.07 | 27.07 | 27.07 | -0.038% | 9 | +10.920% |
| 2025-10-02 | 27.08 | 27.08 | 27.08 | 27.08 | +0.065% | 2 | +10.878% |
| 2025-10-01 | 27.06 | 27.06 | 27.06 | 27.06 | +0.723% | 14 | +10.950% |
| 2025-09-30 | 26.54 | 26.86 | 26.54 | 26.86 | +2.398% | 162 | +11.752% |
| 2025-09-29 | 26.23 | 26.23 | 26.23 | 26.23 | -0.963% | 18 | +14.431% |
| 2025-09-26 | 26.49 | 26.49 | 26.49 | 26.49 | +1.037% | 50 | +13.330% |
| 2025-09-25 | 26.22 | 26.22 | 26.22 | 26.22 | -0.998% | 26 | +14.505% |
| 2025-09-24 | 26.62 | 26.62 | 26.48 | 26.48 | -0.570% | 262 | +13.362% |
| 2025-09-23 | 26.92 | 26.92 | 26.63 | 26.63 | -1.264% | 105 | +12.716% |
| 2025-09-22 | 26.98 | 26.98 | 26.98 | 26.98 | +0.913% | 7 | +11.290% |
| 2025-09-19 | 26.73 | 26.73 | 26.73 | 26.73 | +0.960% | 12 | +12.306% |
| 2025-09-18 | 26.48 | 26.48 | 26.48 | 26.48 | +1.119% | 10 | +13.384% |
| 2025-09-17 | 26.18 | 26.18 | 26.18 | 26.18 | -0.382% | 35 | +14.653% |
| 2025-09-16 | 26.28 | 26.28 | 26.28 | 26.28 | -0.245% | 0 | +14.214% |
| 2025-09-15 | 26.51 | 26.51 | 26.30 | 26.35 | +0.857% | 544 | +13.935% |
| 2025-09-12 | 26.17 | 26.20 | 26.13 | 26.13 | -0.096% | 1,975 | +14.912% |
| 2025-09-11 | 26.15 | 26.15 | 26.15 | 26.15 | +1.641% | 0 | +14.801% |
| 2025-09-10 | 25.73 | 25.73 | 25.73 | 25.73 | +0.583% | 0 | +16.685% |
| 2025-09-09 | 25.58 | 25.58 | 25.58 | 25.58 | +0.550% | 52 | +17.365% |
| 2025-09-08 | 25.50 | 25.50 | 25.41 | 25.44 | +0.538% | 264 | +18.010% |
| 2025-09-05 | 25.49 | 25.49 | 25.30 | 25.30 | -0.740% | 100 | +18.645% |
| 2025-09-04 | 25.49 | 25.49 | 25.49 | 25.49 | +1.813% | 3 | +17.767% |
| 2025-09-03 | 24.97 | 25.04 | 24.97 | 25.04 | +0.783% | 102 | +19.902% |
| 2025-09-02 | 24.84 | 24.84 | 24.84 | 24.84 | -1.148% | 0 | +20.841% |
| 2025-08-29 | 25.13 | 25.13 | 25.13 | 25.13 | -1.195% | 1 | +19.454% |
| 2025-08-28 | 25.44 | 25.44 | 25.44 | 25.44 | +0.512% | 0 | +18.026% |
| 2025-08-27 | 25.31 | 25.31 | 25.31 | 25.31 | +0.467% | 0 | +18.630% |
| 2025-08-26 | 25.19 | 25.19 | 25.19 | 25.19 | +0.610% | 1 | +19.185% |
| 2025-08-25 | 25.16 | 25.16 | 25.04 | 25.04 | -0.576% | 100 | +19.911% |
| 2025-08-22 | 25.18 | 25.18 | 25.18 | 25.18 | +2.803% | 16 | +19.220% |
| 2025-08-21 | 24.60 | 24.60 | 24.49 | 24.49 | -0.883% | 139 | +22.563% |
| 2025-08-20 | 24.56 | 24.72 | 24.53 | 24.71 | -0.317% | 842 | +21.480% |
| 2025-08-19 | 25.09 | 25.09 | 24.79 | 24.79 | -1.316% | 100 | +21.095% |
| 2025-08-18 | 25.10 | 25.12 | 25.10 | 25.12 | +0.067% | 100 | +19.502% |
| 2025-08-15 | 25.16 | 25.16 | 25.11 | 25.11 | -0.623% | 273 | +19.582% |
| 2025-08-14 | 25.26 | 25.26 | 25.26 | 25.26 | +0.115% | 0 | +18.838% |
| 2025-08-13 | 25.23 | 25.23 | 25.23 | 25.23 | +0.651% | 0 | +18.975% |
| 2025-08-12 | 25.05 | 25.07 | 25.00 | 25.07 | +2.186% | 210 | +19.749% |
| 2025-08-11 | 24.53 | 24.53 | 24.53 | 24.53 | -0.513% | 94 | +22.366% |
| 2025-08-08 | 24.58 | 24.66 | 24.58 | 24.66 | +1.614% | 338 | +21.739% |
| 2025-08-07 | 24.46 | 24.46 | 24.23 | 24.27 | -0.430% | 358 | +23.704% |
| 2025-08-06 | 24.13 | 24.37 | 24.07 | 24.37 | +1.568% | 200 | +23.173% |
| 2025-08-05 | 24.18 | 24.18 | 24.00 | 24.00 | -1.034% | 309 | +25.104% |
| 2025-08-04 | 24.16 | 24.25 | 24.16 | 24.25 | +2.869% | 198 | +23.811% |
| 2025-08-01 | 23.57 | 23.57 | 23.57 | 23.57 | -3.198% | 10 | +27.363% |
| 2025-07-31 | 24.91 | 24.91 | 24.35 | 24.35 | -0.721% | 315 | +23.290% |
| 2025-07-30 | 24.69 | 24.69 | 24.53 | 24.53 | -0.227% | 302 | +22.401% |
| 2025-07-29 | 24.78 | 24.78 | 24.58 | 24.58 | -0.676% | 426 | +22.122% |
| 2025-07-28 | 24.83 | 24.83 | 24.75 | 24.75 | -0.012% | 2,022 | +21.297% |
| 2025-07-25 | 24.79 | 24.79 | 24.75 | 24.75 | +0.686% | 677 | +21.282% |
| 2025-07-24 | 24.57 | 24.66 | 24.57 | 24.58 | +0.338% | 1,420 | +22.114% |
| 2025-07-23 | 24.40 | 24.50 | 24.40 | 24.50 | +1.185% | 400 | +22.527% |
| 2025-07-22 | 24.06 | 24.21 | 24.06 | 24.21 | +0.325% | 100 | +23.979% |
| 2025-07-21 | 24.31 | 24.31 | 24.14 | 24.14 | +0.191% | 110 | +24.382% |
| 2025-07-18 | 24.09 | 24.09 | 24.09 | 24.09 | -0.072% | 3 | +24.619% |
| 2025-07-17 | 24.04 | 24.11 | 24.04 | 24.11 | +1.155% | 617 | +24.529% |
| 2025-07-16 | 23.71 | 23.83 | 23.71 | 23.83 | +0.533% | 300 | +25.968% |
| 2025-07-15 | 23.95 | 23.95 | 23.71 | 23.71 | -0.777% | 300 | +26.639% |
| 2025-07-14 | 23.78 | 23.89 | 23.78 | 23.89 | +0.052% | 323 | +25.655% |
| 2025-07-11 | 23.90 | 23.90 | 23.88 | 23.88 | -0.678% | 238 | +25.721% |
| 2025-07-10 | 24.04 | 24.04 | 24.04 | 24.04 | +0.743% | 0 | +24.868% |
| 2025-07-09 | 23.84 | 23.86 | 23.67 | 23.86 | +0.766% | 204 | +25.796% |
| 2025-07-08 | 23.68 | 23.68 | 23.68 | 23.68 | +0.249% | 7 | +26.759% |
| 2025-07-07 | 23.79 | 23.79 | 23.59 | 23.62 | -1.555% | 514 | +27.075% |
| 2025-07-03 | 23.93 | 24.00 | 23.93 | 24.00 | +1.737% | 4,862 | +25.099% |
| 2025-07-02 | 23.59 | 23.59 | 23.59 | 23.59 | +0.893% | 90 | +27.272% |
| 2025-07-01 | 23.44 | 23.44 | 23.38 | 23.38 | -0.370% | 895 | +28.408% |
| 2025-06-30 | 23.35 | 23.49 | 23.29 | 23.47 | +1.164% | 3,053 | +27.933% |
| 2025-06-27 | 23.20 | 23.20 | 23.20 | 23.20 | +0.929% | 58 | +29.422% |
| 2025-06-26 | 22.98 | 22.98 | 22.98 | 22.98 | +1.423% | 1 | +30.624% |
| 2025-06-25 | 22.73 | 22.73 | 22.66 | 22.66 | -0.056% | 149 | +32.483% |
| 2025-06-24 | 22.67 | 22.67 | 22.67 | 22.67 | +1.875% | 0 | +32.409% |
| 2025-06-23 | 22.12 | 22.26 | 22.12 | 22.26 | +1.561% | 306 | +34.891% |
| 2025-06-20 | 21.91 | 21.91 | 21.91 | 21.91 | -0.363% | 6 | +36.996% |
| 2025-06-18 | 22.13 | 22.13 | 21.99 | 21.99 | -0.083% | 494 | +36.499% |
| 2025-06-17 | 22.01 | 22.01 | 22.01 | 22.01 | -1.214% | 1 | +36.386% |
| 2025-06-16 | 22.28 | 22.28 | 22.28 | 22.28 | +1.606% | 0 | +34.731% |
| 2025-06-13 | 21.93 | 21.93 | 21.93 | 21.93 | -2.049% | 2 | +36.895% |
| 2025-06-12 | 22.39 | 22.39 | 22.39 | 22.39 | +0.570% | 0 | +34.090% |
| 2025-06-11 | 22.26 | 22.26 | 22.26 | 22.26 | -0.349% | 4 | +34.854% |
| 2025-06-10 | 22.34 | 22.34 | 22.34 | 22.34 | +0.555% | 0 | +34.384% |
| 2025-06-09 | 22.22 | 22.22 | 22.22 | 22.22 | +0.144% | 87 | +35.129% |
| 2025-06-06 | 22.18 | 22.18 | 22.18 | 22.18 | +1.482% | 0 | +35.323% |
| 2025-06-05 | 21.86 | 21.86 | 21.86 | 21.86 | -0.768% | 0 | +37.329% |
| 2025-06-04 | 22.11 | 22.14 | 22.03 | 22.03 | -0.143% | 1,956 | +36.274% |
| 2025-06-03 | 22.03 | 22.06 | 22.03 | 22.06 | +1.037% | 2,209 | +36.079% |
| 2025-06-02 | 21.73 | 21.84 | 21.73 | 21.84 | +0.425% | 100 | +37.490% |
| 2025-05-30 | 21.53 | 21.74 | 21.53 | 21.74 | +0.086% | 1,358 | +38.074% |
| 2025-05-29 | 21.72 | 21.72 | 21.72 | 21.72 | +0.440% | 0 | +38.192% |
| 2025-05-28 | 21.63 | 21.63 | 21.63 | 21.63 | -0.629% | 0 | +38.800% |
| 2025-05-27 | 21.77 | 21.77 | 21.77 | 21.77 | +2.521% | 0 | +37.926% |
| 2025-05-23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.731% | 0 | +41.404% |
| 2025-05-22 | 21.39 | 21.39 | 21.39 | 21.39 | -0.138% | 0 | +40.369% |
| 2025-05-21 | 21.42 | 21.42 | 21.42 | 21.42 | -1.888% | 0 | +40.176% |
| 2025-05-20 | 21.83 | 21.83 | 21.83 | 21.83 | -0.236% | 0 | +37.530% |
| 2025-05-19 | 21.88 | 21.88 | 21.88 | 21.88 | -0.001% | 30 | +37.205% |
| 2025-05-16 | 21.88 | 21.88 | 21.88 | 21.88 | +0.670% | 28 | +37.204% |
| 2025-05-15 | 21.66 | 21.73 | 21.64 | 21.73 | +0.496% | 583 | +38.124% |
| 2025-05-14 | 21.63 | 21.63 | 21.63 | 21.63 | -0.150% | 30 | +38.809% |
| 2025-05-13 | 21.66 | 21.66 | 21.66 | 21.66 | +0.846% | 0 | +38.602% |
| 2025-05-12 | 21.40 | 21.48 | 21.40 | 21.48 | +2.156% | 200 | +39.774% |
| 2025-05-09 | 21.02 | 21.02 | 21.02 | 21.02 | -0.024% | 0 | +42.788% |
| 2025-05-08 | 21.03 | 21.03 | 21.03 | 21.03 | +0.473% | 0 | +42.754% |
| 2025-05-07 | 20.93 | 20.93 | 20.93 | 20.93 | -0.091% | 0 | +43.430% |
| 2025-05-06 | 20.95 | 20.95 | 20.95 | 20.95 | -0.139% | 10 | +43.299% |
| 2025-05-05 | 20.98 | 20.98 | 20.98 | 20.98 | -0.269% | 26 | +43.100% |
| 2025-05-02 | 21.04 | 21.04 | 21.04 | 21.04 | +0.579% | 0 | +42.716% |
| 2025-05-01 | 20.91 | 20.91 | 20.91 | 20.91 | +0.551% | 25 | +43.541% |
| 2025-04-30 | 20.80 | 20.80 | 20.80 | 20.80 | -0.216% | 7 | +44.332% |
| 2025-04-29 | 20.84 | 20.84 | 20.84 | 20.84 | +0.277% | 1 | +44.021% |
| 2025-04-28 | 20.79 | 20.79 | 20.79 | 20.79 | +0.060% | 2 | +44.419% |
| 2025-04-25 | 20.70 | 20.77 | 20.70 | 20.77 | +0.556% | 627 | +44.506% |
| 2025-04-24 | 20.66 | 20.66 | 20.66 | 20.66 | +0.732% | 0 | +45.310% |
| 2025-04-23 | 20.51 | 20.51 | 20.51 | 20.51 | +0.593% | 8 | +46.373% |
| 2025-04-22 | 20.39 | 20.39 | 20.39 | 20.39 | +1.574% | 8 | +47.241% |
| 2025-04-21 | 20.05 | 20.07 | 20.05 | 20.07 | -1.298% | 123 | +49.559% |
| 2025-04-17 | 20.34 | 20.34 | 20.34 | 20.34 | +0.118% | 8 | +47.617% |
| 2025-04-16 | 20.31 | 20.31 | 20.31 | 20.31 | -0.937% | 36 | +47.792% |
| 2025-04-15 | 20.51 | 20.52 | 20.48 | 20.51 | +0.025% | 3,450 | +46.407% |
| 2025-04-14 | 20.50 | 20.50 | 20.50 | 20.50 | +0.096% | 2 | +46.444% |
| 2025-04-11 | 20.28 | 20.48 | 20.28 | 20.48 | +1.288% | 112 | +46.585% |
| 2025-04-10 | 20.19 | 20.37 | 20.19 | 20.22 | -1.534% | 2,152 | +48.473% |
| 2025-04-09 | 19.39 | 21.16 | 19.39 | 20.53 | +6.619% | 7,180 | +46.196% |
| 2025-04-08 | 19.55 | 19.59 | 19.26 | 19.26 | 0.000% | 2,420 | +55.873% |