DWAW
AdvisorShares Dorsey Wright FSM All Cap World ETF
stockNASDAQETF
At CloseOct 2, 2026
49.89USD0.000%(0.00)147
49.76Bid49.92Ask0.16SpreadDWAW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.88 | 49.88 | 49.88 | 49.88 | +0.020% | 1,129 | 0.000% |
| 2026-10-01 | 49.85 | 49.88 | 49.85 | 49.88 | +0.030% | 186 | +0.020% |
| 2026-09-30 | 49.84 | 49.86 | 49.84 | 49.86 | +0.010% | 116 | +0.050% |
| 2026-09-29 | 49.84 | 49.85 | 49.84 | 49.85 | +0.020% | 2,048 | +0.060% |
| 2026-09-28 | 49.84 | 49.84 | 49.84 | 49.84 | +0.010% | 147 | +0.080% |
| 2026-09-25 | 49.84 | 49.84 | 49.84 | 49.84 | +0.010% | 38 | +0.090% |
| 2026-09-24 | 49.85 | 49.85 | 49.84 | 49.84 | +0.010% | 530 | +0.100% |
| 2026-09-23 | 49.83 | 49.83 | 49.83 | 49.83 | 0.000% | 34 | +0.110% |
| 2026-09-22 | 49.83 | 49.85 | 49.83 | 49.83 | 0.000% | 6,544 | +0.110% |
| 2026-09-21 | 49.82 | 49.83 | 49.82 | 49.83 | +0.010% | 249 | +0.110% |
| 2026-09-18 | 49.83 | 49.83 | 49.83 | 49.83 | +0.030% | 582 | +0.120% |
| 2026-09-17 | 49.83 | 49.83 | 49.79 | 49.81 | 0.000% | 894 | +0.151% |
| 2026-09-16 | 49.89 | 49.89 | 49.80 | 49.81 | -0.011% | 6,399 | +0.151% |
| 2026-09-15 | 49.83 | 49.83 | 49.80 | 49.82 | -0.594% | 2,074 | +0.139% |
| 2026-09-14 | 50.19 | 50.23 | 50.11 | 50.11 | -0.513% | 1,990 | -0.455% |
| 2026-09-11 | 50.36 | 50.37 | 50.36 | 50.37 | +0.863% | 418 | -0.966% |
| 2026-09-10 | 49.97 | 49.97 | 49.94 | 49.94 | -0.886% | 4,162 | -0.112% |
| 2026-09-09 | 50.39 | 50.39 | 50.39 | 50.39 | -0.764% | 56 | -0.997% |
| 2026-09-08 | 50.78 | 50.78 | 50.78 | 50.78 | -0.734% | 158 | -1.753% |
| 2026-09-04 | 51.09 | 51.15 | 51.09 | 51.15 | +0.186% | 13,177 | -2.474% |
| 2026-09-03 | 50.96 | 51.06 | 50.96 | 51.06 | +0.801% | 904 | -2.293% |
| 2026-09-02 | 50.51 | 50.65 | 50.51 | 50.65 | +0.918% | 482 | -1.510% |
| 2026-09-01 | 50.29 | 50.29 | 50.19 | 50.19 | -0.924% | 352 | -0.606% |
| 2026-08-31 | 50.58 | 50.66 | 50.58 | 50.66 | -0.288% | 885 | -1.524% |
| 2026-08-28 | 50.80 | 50.80 | 50.80 | 50.80 | -0.673% | 180 | -1.808% |
| 2026-08-27 | 51.14 | 51.15 | 51.14 | 51.15 | +0.072% | 4,732 | -2.468% |
| 2026-08-26 | 51.07 | 51.11 | 51.07 | 51.11 | -0.119% | 477 | -2.397% |
| 2026-08-25 | 51.18 | 51.18 | 51.14 | 51.17 | +0.404% | 382 | -2.514% |
| 2026-08-24 | 50.89 | 50.97 | 50.89 | 50.97 | -0.479% | 742 | -2.120% |
| 2026-08-21 | 50.99 | 51.24 | 50.99 | 51.21 | +0.776% | 14,438 | -2.590% |
| 2026-08-20 | 50.82 | 50.82 | 50.82 | 50.82 | -0.676% | 18 | -1.834% |
| 2026-08-19 | 51.28 | 51.28 | 51.16 | 51.16 | +0.284% | 158 | -2.498% |
| 2026-08-18 | 51.02 | 51.02 | 51.02 | 51.02 | -1.067% | 25 | -2.221% |
| 2026-08-17 | 51.57 | 51.57 | 51.57 | 51.57 | -0.252% | 54 | -3.264% |
| 2026-08-14 | 51.62 | 51.70 | 51.62 | 51.70 | +0.194% | 569 | -3.507% |
| 2026-08-13 | 51.54 | 51.60 | 51.54 | 51.60 | +0.558% | 481 | -3.320% |
| 2026-08-12 | 51.37 | 51.38 | 51.31 | 51.31 | +0.586% | 4,140 | -2.781% |
| 2026-08-11 | 51.10 | 51.10 | 50.97 | 51.01 | +0.131% | 493 | -2.211% |
| 2026-08-10 | 51.02 | 51.02 | 50.95 | 50.95 | -0.424% | 1,228 | -2.084% |
| 2026-08-07 | 51.05 | 51.16 | 51.04 | 51.16 | +0.838% | 2,941 | -2.498% |
| 2026-08-06 | 50.85 | 50.85 | 50.74 | 50.74 | -0.376% | 681 | -1.681% |
| 2026-08-05 | 51.08 | 51.08 | 50.90 | 50.93 | -0.286% | 1,983 | -2.050% |
| 2026-08-04 | 50.54 | 51.08 | 50.54 | 51.08 | +1.723% | 1,765 | -2.331% |
| 2026-08-03 | 50.21 | 50.21 | 50.21 | 50.21 | +1.146% | 39 | -0.648% |
| 2026-07-31 | 49.69 | 49.69 | 49.64 | 49.64 | -0.518% | 231 | +0.490% |
| 2026-07-30 | 49.32 | 49.90 | 49.32 | 49.90 | +2.027% | 1,192 | -0.031% |
| 2026-07-29 | 48.91 | 48.91 | 48.91 | 48.91 | -1.570% | 70 | +1.996% |
| 2026-07-28 | 49.34 | 49.69 | 49.34 | 49.69 | -0.690% | 938 | +0.394% |
| 2026-07-27 | 49.85 | 50.03 | 49.85 | 50.03 | +0.212% | 352 | -0.298% |
| 2026-07-24 | 50.11 | 50.11 | 49.93 | 49.93 | -0.300% | 2,380 | -0.087% |
| 2026-07-23 | 50.00 | 50.08 | 50.00 | 50.08 | -0.755% | 340 | -0.386% |
| 2026-07-22 | 50.46 | 50.46 | 50.46 | 50.46 | +0.144% | 119 | -1.139% |
| 2026-07-21 | 50.39 | 50.39 | 50.39 | 50.39 | +2.164% | 32 | -0.996% |
| 2026-07-20 | 49.41 | 49.43 | 49.32 | 49.32 | -0.367% | 689 | +1.146% |
| 2026-07-17 | 49.50 | 49.50 | 49.50 | 49.50 | -0.762% | 9 | +0.775% |
| 2026-07-16 | 50.01 | 50.01 | 49.88 | 49.88 | -0.903% | 679 | +0.006% |
| 2026-07-15 | 50.34 | 50.34 | 50.34 | 50.34 | -0.232% | 16 | -0.897% |
| 2026-07-14 | 50.45 | 50.45 | 50.45 | 50.45 | +0.845% | 14 | -1.126% |
| 2026-07-13 | 50.03 | 50.03 | 50.03 | 50.03 | -1.338% | 135 | -0.291% |
| 2026-07-10 | 50.55 | 50.71 | 50.55 | 50.71 | +0.405% | 921 | -1.625% |
| 2026-07-09 | 50.50 | 50.50 | 50.50 | 50.50 | +0.992% | 18 | -1.227% |
| 2026-07-08 | 49.87 | 50.01 | 49.87 | 50.01 | -0.172% | 165 | -0.246% |
| 2026-07-07 | 50.13 | 50.18 | 49.97 | 50.09 | -1.393% | 2,215 | -0.418% |
| 2026-07-06 | 50.83 | 50.83 | 50.80 | 50.80 | +1.080% | 479 | -1.805% |
| 2026-07-02 | 50.26 | 50.26 | 50.26 | 50.26 | -0.341% | 119 | -0.744% |
| 2026-07-01 | 50.64 | 50.64 | 50.43 | 50.43 | -1.386% | 1,453 | -1.083% |
| 2026-06-30 | 50.86 | 51.15 | 50.86 | 51.14 | +0.648% | 1,813 | -2.454% |
| 2026-06-29 | 50.46 | 50.81 | 50.29 | 50.81 | +0.660% | 1,470 | -1.822% |
| 2026-06-26 | 50.63 | 50.63 | 50.48 | 50.48 | -0.853% | 557 | -1.174% |
| 2026-06-25 | 50.54 | 51.04 | 50.54 | 50.91 | +1.493% | 627 | -2.017% |
| 2026-06-24 | 50.19 | 50.28 | 49.94 | 50.16 | -0.379% | 2,030 | -0.554% |
| 2026-06-23 | 50.32 | 50.58 | 50.21 | 50.35 | -3.013% | 7,088 | -0.930% |
| 2026-06-22 | 51.87 | 51.92 | 51.87 | 51.92 | +0.873% | 6,301 | -3.915% |
| 2026-06-18 | 51.47 | 51.49 | 51.47 | 51.47 | +1.319% | 364 | -3.076% |
| 2026-06-17 | 51.50 | 51.60 | 50.73 | 50.80 | -0.789% | 13,510 | -1.798% |
| 2026-06-16 | 51.57 | 51.62 | 51.20 | 51.20 | -0.840% | 15,495 | -2.573% |
| 2026-06-15 | 51.53 | 51.73 | 51.53 | 51.64 | +1.686% | 1,041 | -3.391% |
| 2026-06-12 | 50.78 | 50.78 | 50.78 | 50.78 | +0.467% | 90 | -1.763% |
| 2026-06-11 | 50.54 | 50.54 | 50.54 | 50.54 | +3.077% | 13 | -1.304% |
| 2026-06-10 | 49.60 | 49.61 | 49.04 | 49.04 | -1.429% | 399 | +1.733% |
| 2026-06-09 | 49.68 | 49.75 | 49.64 | 49.75 | -0.186% | 863 | +0.279% |
| 2026-06-08 | 49.88 | 50.08 | 49.84 | 49.84 | +1.033% | 615 | +0.093% |
| 2026-06-05 | 49.68 | 49.68 | 49.33 | 49.33 | -3.692% | 690 | +1.127% |
| 2026-06-04 | 50.97 | 51.22 | 50.97 | 51.22 | -0.167% | 320 | -2.607% |
| 2026-06-03 | 51.19 | 51.31 | 51.19 | 51.31 | -0.512% | 161 | -2.770% |
| 2026-06-02 | 51.31 | 51.57 | 51.31 | 51.57 | +0.912% | 530 | -3.268% |
| 2026-06-01 | 51.09 | 51.10 | 51.05 | 51.10 | +0.719% | 556 | -2.386% |
| 2026-05-29 | 50.91 | 50.97 | 50.74 | 50.74 | +0.264% | 10,314 | -1.684% |
| 2026-05-28 | 50.17 | 50.61 | 50.16 | 50.61 | +0.105% | 3,027 | -1.425% |
| 2026-05-27 | 50.55 | 50.55 | 50.55 | 50.55 | -0.271% | 281 | -1.321% |
| 2026-05-26 | 50.50 | 50.69 | 50.50 | 50.69 | +2.297% | 125 | -1.588% |
| 2026-05-22 | 49.41 | 49.66 | 49.41 | 49.55 | +0.460% | 1,216 | +0.672% |
| 2026-05-21 | 49.01 | 49.35 | 48.89 | 49.33 | +0.684% | 2,009 | +1.135% |
| 2026-05-20 | 48.99 | 48.99 | 48.99 | 48.99 | +1.788% | 24 | +1.827% |
| 2026-05-19 | 48.13 | 48.13 | 48.13 | 48.13 | -0.721% | 207 | +3.647% |
| 2026-05-18 | 48.48 | 48.48 | 48.48 | 48.48 | -0.011% | 106 | +2.900% |
| 2026-05-15 | 48.54 | 48.54 | 48.48 | 48.48 | -2.146% | 1,646 | +2.889% |
| 2026-05-14 | 49.52 | 49.66 | 49.52 | 49.55 | +0.029% | 935 | +0.681% |
| 2026-05-13 | 49.13 | 49.61 | 49.12 | 49.53 | +1.085% | 14,577 | +0.711% |
| 2026-05-12 | 48.72 | 49.00 | 48.59 | 49.00 | -1.075% | 10,560 | +1.804% |
| 2026-05-11 | 49.56 | 49.56 | 49.51 | 49.53 | +0.547% | 825 | +0.709% |
| 2026-05-08 | 49.15 | 49.30 | 49.10 | 49.26 | +1.805% | 653 | +1.260% |
| 2026-05-07 | 48.71 | 48.72 | 48.39 | 48.39 | -1.258% | 1,247 | +3.088% |
| 2026-05-06 | 49.01 | 49.01 | 49.01 | 49.01 | +2.226% | 77 | +1.792% |
| 2026-05-05 | 47.72 | 47.94 | 47.72 | 47.94 | +1.814% | 233 | +4.058% |
| 2026-05-04 | 47.16 | 47.16 | 47.09 | 47.09 | -0.674% | 842 | +5.945% |
| 2026-05-01 | 47.62 | 47.62 | 47.41 | 47.41 | +0.001% | 346 | +5.231% |
| 2026-04-30 | 47.37 | 47.46 | 47.37 | 47.40 | +1.923% | 344 | +5.232% |
| 2026-04-29 | 46.51 | 46.51 | 46.51 | 46.51 | -0.072% | 166 | +7.256% |
| 2026-04-28 | 46.49 | 46.54 | 46.49 | 46.54 | -0.575% | 285 | +7.178% |
| 2026-04-27 | 46.81 | 46.81 | 46.81 | 46.81 | +0.034% | 57 | +6.562% |
| 2026-04-24 | 46.80 | 46.80 | 46.80 | 46.80 | +1.115% | 99 | +6.598% |
| 2026-04-23 | 46.46 | 46.46 | 46.28 | 46.28 | -0.611% | 288 | +7.786% |
| 2026-04-22 | 46.47 | 46.59 | 46.46 | 46.57 | +0.910% | 14,257 | +7.128% |
| 2026-04-21 | 46.76 | 46.76 | 46.15 | 46.15 | -1.287% | 13,119 | +8.103% |
| 2026-04-20 | 46.76 | 46.76 | 46.75 | 46.75 | -0.400% | 220 | +6.712% |
| 2026-04-17 | 46.91 | 46.94 | 46.91 | 46.94 | +1.396% | 194 | +6.285% |
| 2026-04-16 | 46.33 | 46.33 | 46.29 | 46.29 | +0.195% | 543 | +7.769% |
| 2026-04-15 | 46.25 | 46.25 | 46.20 | 46.20 | -0.146% | 350 | +7.979% |
| 2026-04-14 | 46.27 | 46.27 | 46.27 | 46.27 | +1.201% | 97 | +7.821% |
| 2026-04-13 | 45.28 | 45.72 | 45.17 | 45.72 | +0.758% | 1,501 | +9.116% |
| 2026-04-10 | 45.40 | 45.40 | 45.37 | 45.37 | +0.028% | 324 | +9.944% |
| 2026-04-09 | 44.90 | 45.36 | 44.86 | 45.36 | +0.123% | 4,438 | +9.974% |
| 2026-04-08 | 45.05 | 45.32 | 45.05 | 45.30 | +4.091% | 3,813 | +10.110% |
| 2026-04-07 | 43.52 | 43.52 | 43.52 | 43.52 | -0.021% | 263 | +14.614% |
| 2026-04-06 | 43.37 | 43.53 | 43.37 | 43.53 | +0.717% | 422 | +14.590% |
| 2026-04-02 | 42.69 | 43.22 | 42.69 | 43.22 | -0.506% | 547 | +15.411% |
| 2026-04-01 | 43.35 | 43.46 | 43.35 | 43.44 | +1.228% | 696 | +14.828% |
| 2026-03-31 | 42.10 | 42.92 | 42.05 | 42.92 | +3.526% | 2,171 | +16.238% |
| 2026-03-30 | 41.70 | 41.70 | 41.33 | 41.45 | -0.767% | 2,256 | +20.337% |
| 2026-03-27 | 41.92 | 41.98 | 41.69 | 41.77 | -1.165% | 17,673 | +19.414% |
| 2026-03-26 | 42.92 | 42.95 | 42.27 | 42.27 | -2.403% | 579 | +18.022% |
| 2026-03-25 | 43.31 | 43.33 | 43.27 | 43.31 | +1.283% | 1,741 | +15.186% |
| 2026-03-24 | 42.87 | 42.87 | 42.76 | 42.76 | -0.521% | 103 | +16.664% |
| 2026-03-23 | 43.16 | 43.16 | 42.98 | 42.98 | +2.221% | 468 | +16.057% |
| 2026-03-20 | 42.86 | 42.89 | 41.98 | 42.05 | -2.705% | 9,317 | +18.635% |
| 2026-03-19 | 42.82 | 43.22 | 42.82 | 43.22 | +0.021% | 482 | +15.426% |
| 2026-03-18 | 43.59 | 43.59 | 43.16 | 43.21 | -1.589% | 4,487 | +15.449% |
| 2026-03-17 | 44.07 | 44.15 | 43.91 | 43.91 | +0.571% | 8,245 | +13.615% |
| 2026-03-16 | 43.71 | 43.71 | 43.58 | 43.66 | +1.583% | 15,203 | +14.264% |
| 2026-03-13 | 43.01 | 43.01 | 42.98 | 42.98 | -0.766% | 12,182 | +16.072% |
| 2026-03-12 | 43.60 | 43.60 | 43.31 | 43.31 | -2.222% | 6,343 | +15.183% |
| 2026-03-11 | 44.20 | 44.29 | 44.20 | 44.29 | -0.068% | 251 | +12.623% |
| 2026-03-10 | 44.58 | 44.84 | 44.32 | 44.32 | +0.269% | 637 | +12.546% |
| 2026-03-09 | 44.28 | 44.28 | 44.21 | 44.21 | +1.248% | 443 | +12.848% |
| 2026-03-06 | 43.36 | 43.83 | 43.36 | 43.66 | -1.387% | 1,956 | +14.256% |
| 2026-03-05 | 44.65 | 44.65 | 44.27 | 44.27 | -2.074% | 432 | +12.672% |
| 2026-03-04 | 45.24 | 45.24 | 45.11 | 45.21 | +0.999% | 436 | +10.336% |
| 2026-03-03 | 44.02 | 44.77 | 44.02 | 44.77 | -3.002% | 181 | +11.438% |
| 2026-03-02 | 46.14 | 46.15 | 46.11 | 46.15 | -0.778% | 547 | +8.092% |
| 2026-02-27 | 46.39 | 46.61 | 46.39 | 46.51 | -0.629% | 584 | +7.251% |
| 2026-02-26 | 46.75 | 46.85 | 46.69 | 46.81 | -0.168% | 1,238 | +6.576% |
| 2026-02-25 | 46.81 | 46.96 | 46.70 | 46.89 | +0.928% | 3,854 | +6.398% |
| 2026-02-24 | 46.27 | 46.45 | 46.27 | 46.45 | +0.793% | 164 | +7.384% |
| 2026-02-23 | 46.41 | 46.41 | 45.98 | 46.09 | -0.792% | 926 | +8.236% |
| 2026-02-20 | 46.09 | 46.46 | 46.09 | 46.46 | +0.860% | 2,458 | +7.379% |
| 2026-02-19 | 46.05 | 46.14 | 45.87 | 46.06 | -0.190% | 13,174 | +8.302% |
| 2026-02-18 | 46.07 | 46.15 | 45.96 | 46.15 | +0.508% | 3,948 | +8.097% |
| 2026-02-17 | 45.87 | 45.92 | 45.87 | 45.92 | +0.057% | 451 | +8.646% |
| 2026-02-13 | 45.79 | 46.04 | 45.79 | 45.89 | +0.276% | 21,125 | +8.708% |
| 2026-02-12 | 45.76 | 45.76 | 45.74 | 45.76 | -1.534% | 949 | +9.008% |
| 2026-02-11 | 46.18 | 46.48 | 46.18 | 46.48 | +0.668% | 1,953 | +7.336% |
| 2026-02-10 | 46.46 | 46.46 | 46.17 | 46.17 | -0.193% | 3,954 | +8.053% |
| 2026-02-09 | 46.27 | 46.27 | 46.26 | 46.26 | +1.272% | 1,601 | +7.844% |
| 2026-02-06 | 45.36 | 45.68 | 45.34 | 45.68 | +2.779% | 680 | +9.216% |
| 2026-02-05 | 44.93 | 44.93 | 44.44 | 44.44 | -1.294% | 2,461 | +12.250% |
| 2026-02-04 | 45.14 | 45.14 | 45.02 | 45.02 | -1.330% | 604 | +10.798% |
| 2026-02-03 | 45.49 | 45.67 | 45.49 | 45.63 | -0.117% | 448 | +9.324% |
| 2026-02-02 | 45.53 | 45.75 | 45.53 | 45.68 | +0.725% | 1,904 | +9.196% |
| 2026-01-30 | 45.51 | 45.51 | 45.35 | 45.35 | -1.540% | 547 | +9.988% |
| 2026-01-29 | 46.25 | 46.25 | 45.81 | 46.06 | +0.118% | 900 | +8.294% |
| 2026-01-28 | 46.07 | 46.07 | 45.93 | 46.01 | -0.093% | 450 | +8.423% |
| 2026-01-27 | 45.87 | 46.10 | 45.87 | 46.05 | +1.548% | 1,931 | +8.322% |
| 2026-01-26 | 45.36 | 45.51 | 45.35 | 45.35 | +0.330% | 1,792 | +9.999% |
| 2026-01-23 | 45.20 | 45.20 | 45.20 | 45.20 | +0.314% | 126 | +10.361% |
| 2026-01-22 | 45.15 | 45.15 | 45.01 | 45.06 | +0.510% | 3,624 | +10.708% |
| 2026-01-21 | 44.46 | 44.83 | 44.45 | 44.83 | +1.093% | 2,777 | +11.273% |
| 2026-01-20 | 44.44 | 44.44 | 44.35 | 44.35 | -1.890% | 2,999 | +12.489% |
| 2026-01-16 | 45.34 | 45.34 | 45.20 | 45.20 | +0.166% | 810 | +10.363% |
| 2026-01-15 | 45.36 | 45.42 | 45.13 | 45.13 | +0.211% | 13,115 | +10.547% |
| 2026-01-14 | 44.97 | 45.04 | 44.88 | 45.03 | -0.458% | 778 | +10.779% |
| 2026-01-13 | 45.34 | 45.39 | 45.22 | 45.24 | -0.285% | 1,250 | +10.272% |
| 2026-01-12 | 45.31 | 45.37 | 45.27 | 45.37 | +0.511% | 1,202 | +9.959% |
| 2026-01-09 | 45.10 | 45.14 | 45.10 | 45.14 | +0.796% | 244 | +10.521% |
| 2026-01-08 | 44.78 | 44.78 | 44.78 | 44.78 | -0.555% | 115 | +11.400% |
| 2026-01-07 | 45.18 | 45.18 | 45.03 | 45.03 | -0.166% | 665 | +10.782% |
| 2026-01-06 | 45.03 | 45.10 | 45.03 | 45.10 | +0.423% | 400 | +10.597% |
| 2026-01-05 | 44.83 | 45.00 | 44.83 | 44.91 | +1.089% | 11,500 | +11.065% |
| 2026-01-02 | 44.50 | 44.52 | 44.33 | 44.43 | +0.590% | 5,748 | +12.275% |
| 2025-12-31 | 44.28 | 44.28 | 44.17 | 44.17 | -0.781% | 731 | +12.937% |
| 2025-12-30 | 44.62 | 44.63 | 44.52 | 44.52 | +0.154% | 444 | +12.055% |
| 2025-12-29 | 44.54 | 44.54 | 44.45 | 44.45 | -0.548% | 191 | +12.227% |
| 2025-12-26 | 44.77 | 44.77 | 44.62 | 44.70 | +0.146% | 11,723 | +11.612% |
| 2025-12-24 | 44.63 | 44.63 | 44.63 | 44.63 | +0.236% | 111 | +11.775% |
| 2025-12-23 | 44.40 | 44.52 | 44.34 | 44.52 | +0.517% | 1,027 | +12.038% |
| 2025-12-22 | 44.26 | 44.34 | 44.26 | 44.30 | -0.261% | 2,731 | +12.617% |
| 2025-12-19 | 44.27 | 44.41 | 44.27 | 44.41 | +1.193% | 651 | +12.323% |
| 2025-12-18 | 43.95 | 43.95 | 43.89 | 43.89 | +1.076% | 520 | +13.664% |
| 2025-12-17 | 43.42 | 43.42 | 43.42 | 43.42 | -1.438% | 9 | +14.887% |
| 2025-12-16 | 43.72 | 44.05 | 43.72 | 44.05 | -0.101% | 744 | +13.236% |
| 2025-12-15 | 44.14 | 44.14 | 44.08 | 44.10 | +0.020% | 600 | +13.121% |
| 2025-12-12 | 44.35 | 44.35 | 44.09 | 44.09 | -1.486% | 606 | +13.143% |
| 2025-12-11 | 44.76 | 44.76 | 44.76 | 44.76 | +0.214% | 80 | +11.462% |
| 2025-12-10 | 44.36 | 44.66 | 44.36 | 44.66 | +0.861% | 611 | +11.700% |
| 2025-12-09 | 44.31 | 44.31 | 44.28 | 44.28 | +0.140% | 340 | +12.662% |
| 2025-12-08 | 44.22 | 44.22 | 44.22 | 44.22 | -0.065% | 160 | +12.820% |
| 2025-12-05 | 44.27 | 44.27 | 44.25 | 44.25 | +0.209% | 212 | +12.746% |
| 2025-12-04 | 44.15 | 44.15 | 44.15 | 44.15 | +0.304% | 108 | +12.982% |
| 2025-12-03 | 43.84 | 44.02 | 43.84 | 44.02 | +0.244% | 839 | +13.326% |
| 2025-12-02 | 43.87 | 43.91 | 43.87 | 43.91 | +0.619% | 201 | +13.602% |
| 2025-12-01 | 43.64 | 43.64 | 43.64 | 43.64 | -0.545% | 88 | +14.305% |
| 2025-11-28 | 43.88 | 43.88 | 43.88 | 43.88 | +0.498% | 46 | +13.682% |
| 2025-11-26 | 43.66 | 43.66 | 43.66 | 43.66 | +1.134% | 96 | +14.248% |
| 2025-11-25 | 43.06 | 43.17 | 43.06 | 43.17 | +0.995% | 201 | +15.544% |
| 2025-11-24 | 42.75 | 42.75 | 42.75 | 42.75 | +1.476% | 10 | +16.693% |
| 2025-11-21 | 42.05 | 42.28 | 42.05 | 42.13 | +0.714% | 636 | +18.415% |
| 2025-11-20 | 43.26 | 43.26 | 41.83 | 41.83 | -1.849% | 3,059 | +19.260% |
| 2025-11-19 | 42.65 | 42.65 | 42.50 | 42.62 | +0.117% | 3,899 | +17.055% |
| 2025-11-18 | 42.75 | 42.75 | 42.38 | 42.57 | -0.866% | 4,090 | +17.192% |
| 2025-11-17 | 43.05 | 43.05 | 42.94 | 42.94 | -1.151% | 950 | +16.176% |
| 2025-11-14 | 43.56 | 43.63 | 43.44 | 43.44 | +0.005% | 1,953 | +14.840% |
| 2025-11-13 | 43.72 | 43.72 | 43.38 | 43.44 | -1.742% | 344 | +14.845% |
| 2025-11-12 | 44.18 | 44.22 | 44.18 | 44.21 | +0.326% | 437 | +12.845% |
| 2025-11-11 | 44.15 | 44.15 | 44.06 | 44.06 | +0.031% | 303 | +13.212% |
| 2025-11-10 | 43.81 | 44.05 | 43.71 | 44.05 | +1.802% | 2,974 | +13.247% |
| 2025-11-07 | 42.75 | 43.27 | 42.73 | 43.27 | +0.071% | 699 | +15.288% |
| 2025-11-06 | 43.20 | 43.51 | 43.15 | 43.24 | -1.103% | 13,574 | +15.369% |
| 2025-11-05 | 43.68 | 43.72 | 43.68 | 43.72 | +0.555% | 700 | +14.097% |
| 2025-11-04 | 43.56 | 43.56 | 43.48 | 43.48 | -1.719% | 228 | +14.730% |
| 2025-11-03 | 44.15 | 44.24 | 44.15 | 44.24 | -0.031% | 2,588 | +12.758% |
| 2025-10-31 | 44.25 | 44.25 | 44.25 | 44.25 | +0.320% | 373 | +12.724% |
| 2025-10-30 | 44.33 | 44.33 | 44.11 | 44.11 | -1.732% | 838 | +13.084% |
| 2025-10-29 | 45.02 | 45.02 | 44.81 | 44.89 | +0.121% | 2,229 | +11.126% |
| 2025-10-28 | 44.81 | 44.84 | 44.66 | 44.84 | +0.430% | 1,127 | +11.261% |
| 2025-10-27 | 44.59 | 44.64 | 44.59 | 44.64 | +1.236% | 749 | +11.739% |
| 2025-10-24 | 44.10 | 44.10 | 44.10 | 44.10 | +0.897% | 78 | +13.120% |
| 2025-10-23 | 43.62 | 43.78 | 43.62 | 43.71 | +0.872% | 1,879 | +14.135% |
| 2025-10-22 | 43.75 | 43.75 | 43.29 | 43.33 | -0.966% | 361 | +15.130% |
| 2025-10-21 | 43.64 | 43.75 | 43.64 | 43.75 | -0.068% | 1,767 | +14.018% |
| 2025-10-20 | 43.78 | 43.83 | 43.78 | 43.78 | +0.771% | 652 | +13.940% |
| 2025-10-17 | 43.33 | 43.45 | 43.28 | 43.45 | +0.255% | 689 | +14.818% |
| 2025-10-16 | 43.85 | 43.85 | 43.34 | 43.34 | -0.678% | 991 | +15.111% |
| 2025-10-15 | 44.06 | 44.06 | 43.63 | 43.63 | +0.270% | 897 | +14.331% |
| 2025-10-14 | 43.51 | 43.51 | 43.51 | 43.51 | -0.497% | 112 | +14.639% |
| 2025-10-13 | 43.67 | 43.73 | 43.67 | 43.73 | +1.877% | 662 | +14.069% |
| 2025-10-10 | 42.93 | 42.93 | 42.93 | 42.93 | -2.723% | 183 | +16.210% |
| 2025-10-09 | 44.13 | 44.13 | 44.13 | 44.13 | +0.002% | 85 | +13.046% |
| 2025-10-08 | 43.90 | 44.13 | 43.90 | 44.13 | +0.864% | 1,957 | +13.048% |
| 2025-10-07 | 43.75 | 43.75 | 43.75 | 43.75 | -0.246% | 150 | +14.025% |
| 2025-10-06 | 43.82 | 43.86 | 43.82 | 43.86 | +0.365% | 185 | +13.745% |
| 2025-10-03 | 43.90 | 43.99 | 43.70 | 43.70 | -0.480% | 1,465 | +14.161% |
| 2025-10-02 | 43.81 | 43.91 | 43.81 | 43.91 | +0.011% | 366 | +13.613% |
| 2025-10-01 | 43.71 | 43.90 | 43.70 | 43.90 | +0.038% | 1,539 | +13.625% |
| 2025-09-30 | 43.62 | 43.89 | 43.62 | 43.89 | +0.470% | 1,260 | +13.668% |
| 2025-09-29 | 43.79 | 43.80 | 43.68 | 43.68 | +0.412% | 1,907 | +14.202% |
| 2025-09-26 | 43.50 | 43.50 | 43.50 | 43.50 | +0.447% | 135 | +14.672% |
| 2025-09-25 | 43.31 | 43.31 | 43.31 | 43.31 | -0.643% | 148 | +15.185% |
| 2025-09-24 | 43.59 | 43.59 | 43.59 | 43.59 | -0.466% | 36 | +14.444% |
| 2025-09-23 | 43.81 | 43.81 | 43.79 | 43.79 | -0.728% | 342 | +13.910% |
| 2025-09-22 | 44.14 | 44.14 | 44.11 | 44.11 | +0.527% | 504 | +13.081% |
| 2025-09-19 | 43.85 | 43.88 | 43.85 | 43.88 | +0.805% | 1,648 | +13.677% |
| 2025-09-18 | 43.53 | 43.53 | 43.53 | 43.53 | +0.663% | 164 | +14.591% |
| 2025-09-17 | 43.25 | 43.25 | 43.25 | 43.25 | -0.330% | 84 | +15.352% |
| 2025-09-16 | 43.47 | 43.47 | 43.39 | 43.39 | -0.174% | 1,747 | +14.971% |
| 2025-09-15 | 43.46 | 43.46 | 43.46 | 43.46 | +0.499% | 102 | +14.771% |
| 2025-09-12 | 43.25 | 43.25 | 43.25 | 43.25 | -0.018% | 84 | +15.345% |
| 2025-09-11 | 43.26 | 43.26 | 43.26 | 43.26 | +0.340% | 51 | +15.324% |
| 2025-09-10 | 43.11 | 43.11 | 43.11 | 43.11 | +1.410% | 183 | +15.716% |
| 2025-09-09 | 42.33 | 42.51 | 42.26 | 42.51 | +0.589% | 418 | +17.347% |
| 2025-09-08 | 42.30 | 42.32 | 42.26 | 42.26 | +0.825% | 960 | +18.038% |
| 2025-09-05 | 41.89 | 41.92 | 41.62 | 41.92 | -0.372% | 1,216 | +19.012% |
| 2025-09-04 | 41.85 | 42.07 | 41.84 | 42.07 | +0.968% | 1,185 | +18.569% |
| 2025-09-03 | 41.55 | 41.67 | 41.45 | 41.67 | +0.190% | 2,505 | +19.717% |
| 2025-09-02 | 41.38 | 41.59 | 41.29 | 41.59 | -0.633% | 1,859 | +19.945% |
| 2025-08-29 | 42.00 | 42.00 | 41.77 | 41.85 | -1.227% | 3,816 | +19.186% |
| 2025-08-28 | 42.23 | 42.40 | 42.23 | 42.37 | +0.546% | 590 | +17.724% |
| 2025-08-27 | 42.07 | 42.14 | 42.06 | 42.14 | +0.051% | 329 | +18.366% |
| 2025-08-26 | 41.90 | 42.12 | 41.88 | 42.12 | +0.761% | 457 | +18.426% |
| 2025-08-25 | 41.91 | 41.96 | 41.81 | 41.81 | -0.254% | 1,451 | +19.327% |
| 2025-08-22 | 41.85 | 42.10 | 41.85 | 41.91 | +1.164% | 1,220 | +19.024% |
| 2025-08-21 | 41.49 | 41.53 | 41.33 | 41.43 | -0.522% | 882 | +20.409% |
| 2025-08-20 | 41.23 | 41.65 | 41.23 | 41.65 | -0.013% | 178 | +19.781% |
| 2025-08-19 | 41.80 | 41.80 | 41.65 | 41.65 | -1.302% | 107 | +19.766% |
| 2025-08-18 | 42.03 | 42.20 | 42.03 | 42.20 | +0.046% | 228 | +18.206% |
| 2025-08-15 | 42.18 | 42.19 | 42.15 | 42.18 | -0.501% | 760 | +18.260% |
| 2025-08-14 | 42.27 | 42.40 | 42.26 | 42.40 | -0.017% | 4,449 | +17.667% |
| 2025-08-13 | 42.26 | 42.40 | 42.26 | 42.40 | -0.389% | 5,937 | +17.647% |
| 2025-08-12 | 42.29 | 42.57 | 42.18 | 42.57 | +1.080% | 482 | +17.190% |
| 2025-08-11 | 42.29 | 42.31 | 42.11 | 42.11 | -0.148% | 348 | +18.456% |
| 2025-08-08 | 42.15 | 42.18 | 42.13 | 42.18 | +0.675% | 569 | +18.280% |
| 2025-08-07 | 41.94 | 41.95 | 41.80 | 41.89 | -0.388% | 746 | +19.078% |
| 2025-08-06 | 41.72 | 42.06 | 41.66 | 42.06 | +1.025% | 4,578 | +18.617% |
| 2025-08-05 | 41.67 | 41.67 | 41.58 | 41.63 | -0.206% | 921 | +19.833% |
| 2025-08-04 | 41.55 | 41.71 | 41.55 | 41.71 | +1.122% | 255 | +19.586% |
| 2025-08-01 | 40.98 | 41.25 | 40.98 | 41.25 | -0.192% | 1,176 | +20.928% |
| 2025-07-31 | 41.45 | 41.51 | 41.33 | 41.33 | -0.122% | 1,614 | +20.696% |
| 2025-07-30 | 41.50 | 41.61 | 41.29 | 41.38 | -0.358% | 3,188 | +20.549% |
| 2025-07-29 | 41.51 | 41.53 | 41.43 | 41.53 | +0.121% | 2,401 | +20.118% |
| 2025-07-28 | 41.56 | 41.57 | 41.48 | 41.48 | -0.611% | 578 | +20.263% |
| 2025-07-25 | 41.59 | 41.73 | 41.59 | 41.73 | +0.122% | 337 | +19.528% |
| 2025-07-24 | 41.54 | 41.70 | 41.54 | 41.68 | -0.110% | 2,037 | +19.673% |
| 2025-07-23 | 41.52 | 41.78 | 41.52 | 41.73 | +0.688% | 635 | +19.542% |
| 2025-07-22 | 41.27 | 41.45 | 41.27 | 41.45 | -0.169% | 1,813 | +20.364% |
| 2025-07-21 | 41.48 | 41.63 | 41.48 | 41.52 | +0.435% | 1,664 | +20.161% |
| 2025-07-18 | 41.38 | 41.41 | 41.27 | 41.34 | +0.048% | 2,718 | +20.685% |
| 2025-07-17 | 41.26 | 41.31 | 41.23 | 41.31 | +0.145% | 2,450 | +20.743% |
| 2025-07-16 | 41.01 | 41.26 | 41.01 | 41.26 | +0.573% | 419 | +20.919% |
| 2025-07-15 | 41.08 | 41.08 | 41.02 | 41.02 | -0.822% | 209 | +21.611% |
| 2025-07-14 | 41.26 | 41.36 | 41.26 | 41.36 | +0.571% | 151 | +20.612% |
| 2025-07-11 | 41.11 | 41.20 | 41.07 | 41.13 | -0.532% | 2,393 | +21.301% |
| 2025-07-10 | 41.19 | 41.34 | 41.19 | 41.34 | +0.073% | 1,704 | +20.655% |
| 2025-07-09 | 41.11 | 41.38 | 41.11 | 41.31 | +0.548% | 8,955 | +20.743% |
| 2025-07-08 | 41.16 | 41.16 | 41.02 | 41.09 | -0.725% | 836 | +21.404% |
| 2025-07-07 | 41.39 | 41.39 | 41.39 | 41.39 | -0.337% | 20 | +20.524% |
| 2025-07-03 | 41.43 | 41.53 | 41.43 | 41.53 | +0.667% | 209 | +20.118% |
| 2025-07-02 | 41.22 | 41.26 | 41.16 | 41.26 | -0.012% | 6,405 | +20.919% |
| 2025-07-01 | 41.41 | 41.41 | 41.22 | 41.26 | -0.745% | 3,520 | +20.904% |
| 2025-06-30 | 41.33 | 41.57 | 41.33 | 41.57 | +1.069% | 2,803 | +20.004% |
| 2025-06-27 | 40.98 | 41.38 | 40.98 | 41.13 | -0.026% | 43,903 | +21.286% |
| 2025-06-26 | 40.96 | 41.14 | 40.96 | 41.14 | +0.855% | 117 | +21.254% |
| 2025-06-25 | 40.72 | 40.79 | 40.72 | 40.79 | -0.507% | 664 | +22.291% |
| 2025-06-24 | 40.87 | 41.00 | 40.82 | 41.00 | +0.774% | 523 | +21.671% |
| 2025-06-23 | 40.38 | 40.69 | 40.15 | 40.69 | +1.233% | 15,780 | +22.613% |
| 2025-06-20 | 40.22 | 40.26 | 40.08 | 40.19 | -0.188% | 12,445 | +24.125% |
| 2025-06-18 | 40.33 | 40.34 | 40.27 | 40.27 | -0.186% | 400 | +23.892% |
| 2025-06-17 | 40.36 | 40.36 | 40.20 | 40.34 | -0.484% | 362 | +23.661% |
| 2025-06-16 | 40.71 | 40.71 | 40.54 | 40.54 | +0.517% | 1,274 | +23.063% |
| 2025-06-13 | 40.45 | 40.47 | 40.29 | 40.33 | -1.085% | 25,529 | +23.699% |
| 2025-06-12 | 40.69 | 40.77 | 40.58 | 40.77 | +0.642% | 5,424 | +22.357% |
| 2025-06-11 | 40.56 | 40.75 | 40.43 | 40.51 | -0.172% | 7,808 | +23.142% |
| 2025-06-10 | 40.35 | 40.59 | 40.32 | 40.58 | +0.192% | 8,806 | +22.930% |
| 2025-06-09 | 40.38 | 40.61 | 40.38 | 40.50 | -0.330% | 9,772 | +23.166% |
| 2025-06-06 | 40.60 | 40.67 | 40.60 | 40.64 | +0.298% | 466 | +22.759% |
| 2025-06-05 | 40.63 | 40.63 | 40.44 | 40.52 | -0.697% | 2,047 | +23.125% |
| 2025-06-04 | 40.84 | 40.84 | 40.80 | 40.80 | +0.394% | 171 | +22.267% |
| 2025-06-03 | 40.72 | 40.76 | 40.64 | 40.64 | -0.611% | 12,280 | +22.749% |
| 2025-06-02 | 40.39 | 40.89 | 40.38 | 40.89 | +0.764% | 2,294 | +21.998% |
| 2025-05-30 | 40.58 | 40.58 | 40.58 | 40.58 | +0.820% | 58 | +22.930% |
| 2025-05-29 | 40.19 | 40.36 | 40.19 | 40.25 | +0.029% | 3,115 | +23.938% |
| 2025-05-28 | 40.30 | 40.42 | 40.24 | 40.24 | -0.533% | 3,060 | +23.974% |
| 2025-05-27 | 40.45 | 40.45 | 40.45 | 40.45 | +1.135% | 118 | +23.313% |
| 2025-05-23 | 40.07 | 40.07 | 40.00 | 40.00 | +0.417% | 249 | +24.712% |
| 2025-05-22 | 39.87 | 40.07 | 39.83 | 39.83 | -0.076% | 13,753 | +25.233% |
| 2025-05-21 | 40.31 | 40.40 | 39.86 | 39.86 | -0.939% | 6,989 | +25.138% |
| 2025-05-20 | 40.10 | 40.34 | 40.10 | 40.24 | +0.134% | 4,584 | +23.963% |
| 2025-05-19 | 39.98 | 40.28 | 39.98 | 40.19 | +0.684% | 1,506 | +24.130% |
| 2025-05-16 | 39.79 | 39.97 | 39.71 | 39.91 | +0.496% | 9,157 | +24.979% |
| 2025-05-15 | 39.79 | 39.79 | 39.72 | 39.72 | +0.933% | 703 | +25.599% |
| 2025-05-14 | 39.28 | 39.35 | 39.28 | 39.35 | +0.286% | 327 | +26.771% |
| 2025-05-13 | 39.17 | 39.24 | 39.17 | 39.24 | +0.922% | 290 | +27.133% |
| 2025-05-12 | 38.88 | 38.88 | 38.88 | 38.88 | +0.901% | 53 | +28.305% |
| 2025-05-09 | 38.55 | 38.55 | 38.48 | 38.53 | -0.070% | 622 | +29.461% |
| 2025-05-08 | 38.70 | 38.70 | 38.56 | 38.56 | +0.130% | 889 | +29.370% |
| 2025-05-07 | 38.54 | 38.54 | 38.49 | 38.51 | +0.092% | 683 | +29.538% |
| 2025-05-06 | 38.28 | 38.55 | 38.28 | 38.47 | -0.715% | 3,422 | +29.657% |
| 2025-05-05 | 38.87 | 38.87 | 38.75 | 38.75 | +0.053% | 419 | +28.730% |
| 2025-05-02 | 38.51 | 38.82 | 38.51 | 38.73 | +2.112% | 563 | +28.798% |
| 2025-05-01 | 37.87 | 38.24 | 37.87 | 37.93 | +1.066% | 962 | +31.519% |
| 2025-04-30 | 37.00 | 37.58 | 37.00 | 37.53 | -0.314% | 5,329 | +32.920% |
| 2025-04-29 | 37.65 | 37.65 | 37.65 | 37.65 | +0.583% | 214 | +32.503% |
| 2025-04-28 | 37.34 | 37.43 | 37.34 | 37.43 | +0.447% | 1,254 | +33.275% |
| 2025-04-25 | 37.05 | 37.26 | 37.05 | 37.26 | +0.009% | 1,002 | +33.871% |
| 2025-04-24 | 37.26 | 37.26 | 37.26 | 37.26 | +2.771% | 114 | +33.884% |
| 2025-04-23 | 37.06 | 37.06 | 36.11 | 36.26 | +1.927% | 1,085 | +37.594% |
| 2025-04-22 | 35.57 | 35.57 | 35.57 | 35.57 | +3.101% | 213 | +40.245% |
| 2025-04-21 | 34.20 | 34.50 | 34.03 | 34.50 | -2.591% | 1,643 | +44.594% |
| 2025-04-17 | 35.24 | 35.59 | 35.24 | 35.42 | +0.106% | 3,446 | +40.848% |
| 2025-04-16 | 35.59 | 35.59 | 35.14 | 35.38 | -1.334% | 4,642 | +40.998% |
| 2025-04-15 | 36.07 | 36.07 | 35.83 | 35.86 | +0.107% | 1,073 | +39.117% |
| 2025-04-14 | 35.84 | 35.93 | 35.40 | 35.82 | 0.000% | 1,305 | +39.266% |