DYTA
SGI Dynamic Tactical ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:50 PM EDT
31.86USD+0.378%(+0.12)9,688
DYTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.93 | 31.93 | 31.82 | 31.88 | +0.454% | 9,688 | 0.000% |
| 2026-10-01 | 31.57 | 31.74 | 31.56 | 31.74 | +0.358% | 18,556 | +0.454% |
| 2026-09-30 | 31.70 | 31.74 | 31.63 | 31.63 | -0.138% | 2,528 | +0.814% |
| 2026-09-29 | 31.70 | 31.70 | 31.59 | 31.67 | -0.030% | 7,033 | +0.675% |
| 2026-09-28 | 31.70 | 31.75 | 31.63 | 31.68 | -0.519% | 6,658 | +0.645% |
| 2026-09-25 | 31.72 | 31.89 | 31.72 | 31.84 | +0.356% | 12,297 | +0.123% |
| 2026-09-24 | 31.64 | 31.80 | 31.64 | 31.73 | -0.246% | 9,321 | +0.480% |
| 2026-09-23 | 31.77 | 31.83 | 31.70 | 31.81 | -0.468% | 8,308 | +0.233% |
| 2026-09-22 | 31.96 | 31.99 | 31.87 | 31.96 | +0.155% | 11,086 | -0.236% |
| 2026-09-21 | 31.72 | 31.96 | 31.72 | 31.91 | +1.044% | 7,342 | -0.081% |
| 2026-09-18 | 31.51 | 31.58 | 31.45 | 31.58 | +0.025% | 11,160 | +0.962% |
| 2026-09-17 | 31.58 | 31.60 | 31.55 | 31.57 | +0.903% | 12,683 | +0.987% |
| 2026-09-16 | 31.43 | 31.50 | 31.24 | 31.29 | -0.121% | 9,256 | +1.899% |
| 2026-09-15 | 31.34 | 31.37 | 31.30 | 31.33 | -0.293% | 5,685 | +1.775% |
| 2026-09-14 | 31.36 | 31.53 | 31.36 | 31.42 | -0.852% | 14,298 | +1.477% |
| 2026-09-11 | 31.68 | 31.73 | 31.64 | 31.69 | +0.732% | 12,209 | +0.613% |
| 2026-09-10 | 31.49 | 31.54 | 31.42 | 31.46 | -0.789% | 5,243 | +1.349% |
| 2026-09-09 | 31.69 | 31.73 | 31.62 | 31.71 | -0.184% | 5,619 | +0.549% |
| 2026-09-08 | 31.84 | 31.87 | 31.77 | 31.77 | -0.122% | 11,457 | +0.365% |
| 2026-09-04 | 31.80 | 31.81 | 31.80 | 31.81 | +0.179% | 3,406 | +0.242% |
| 2026-09-03 | 31.59 | 31.77 | 31.59 | 31.75 | +0.731% | 13,552 | +0.421% |
| 2026-09-02 | 31.52 | 31.52 | 31.52 | 31.52 | +0.172% | 1,835 | +1.155% |
| 2026-09-01 | 31.56 | 31.56 | 31.44 | 31.47 | -0.550% | 5,168 | +1.329% |
| 2026-08-31 | 31.62 | 31.65 | 31.58 | 31.64 | -0.346% | 7,906 | +0.772% |
| 2026-08-28 | 31.79 | 31.79 | 31.71 | 31.75 | -0.378% | 2,089 | +0.423% |
| 2026-08-27 | 31.69 | 31.87 | 31.69 | 31.87 | +0.221% | 19,005 | +0.043% |
| 2026-08-26 | 31.75 | 31.81 | 31.70 | 31.80 | +0.159% | 9,676 | +0.265% |
| 2026-08-25 | 31.69 | 31.76 | 31.68 | 31.75 | +0.346% | 5,390 | +0.424% |
| 2026-08-24 | 31.59 | 31.69 | 31.58 | 31.64 | -0.443% | 10,126 | +0.772% |
| 2026-08-21 | 31.73 | 31.81 | 31.71 | 31.78 | +0.209% | 3,673 | +0.325% |
| 2026-08-20 | 31.79 | 31.79 | 31.68 | 31.71 | -0.305% | 9,432 | +0.535% |
| 2026-08-19 | 31.80 | 31.85 | 31.79 | 31.81 | -0.163% | 4,501 | +0.228% |
| 2026-08-18 | 31.90 | 31.92 | 31.85 | 31.86 | -1.106% | 7,073 | +0.065% |
| 2026-08-17 | 32.17 | 32.23 | 32.15 | 32.22 | +0.150% | 7,252 | -1.042% |
| 2026-08-14 | 32.24 | 32.26 | 32.13 | 32.17 | +0.047% | 17,272 | -0.894% |
| 2026-08-13 | 32.07 | 32.21 | 32.07 | 32.16 | +0.302% | 26,876 | -0.847% |
| 2026-08-12 | 32.02 | 32.08 | 31.99 | 32.06 | +0.691% | 18,153 | -0.548% |
| 2026-08-11 | 31.94 | 32.23 | 31.83 | 31.84 | -0.136% | 20,956 | +0.139% |
| 2026-08-10 | 31.88 | 31.94 | 31.88 | 31.88 | -0.178% | 19,424 | +0.003% |
| 2026-08-07 | 31.92 | 31.98 | 31.91 | 31.94 | +0.503% | 5,923 | -0.175% |
| 2026-08-06 | 31.89 | 31.89 | 31.78 | 31.78 | -0.345% | 11,785 | +0.328% |
| 2026-08-05 | 32.01 | 32.02 | 31.87 | 31.89 | -0.131% | 10,221 | -0.018% |
| 2026-08-04 | 31.97 | 31.98 | 31.91 | 31.93 | +1.515% | 8,384 | -0.149% |
| 2026-08-03 | 31.03 | 31.49 | 31.03 | 31.46 | +0.561% | 9,636 | +1.363% |
| 2026-07-31 | 31.19 | 31.34 | 31.18 | 31.28 | +0.027% | 15,021 | +1.932% |
| 2026-07-30 | 31.06 | 31.30 | 31.06 | 31.27 | +1.729% | 22,710 | +1.959% |
| 2026-07-29 | 30.95 | 31.08 | 30.71 | 30.74 | -1.020% | 7,990 | +3.722% |
| 2026-07-28 | 30.97 | 31.10 | 30.97 | 31.06 | -0.364% | 6,244 | +2.664% |
| 2026-07-27 | 31.29 | 31.29 | 31.08 | 31.17 | -0.112% | 11,354 | +2.290% |
| 2026-07-24 | 31.25 | 31.25 | 31.17 | 31.21 | -0.138% | 1,217 | +2.175% |
| 2026-07-23 | 31.32 | 31.32 | 31.21 | 31.25 | -0.562% | 12,542 | +2.034% |
| 2026-07-22 | 31.44 | 31.49 | 31.43 | 31.43 | -0.109% | 2,376 | +1.461% |
| 2026-07-21 | 31.45 | 31.50 | 31.45 | 31.46 | +0.961% | 12,339 | +1.350% |
| 2026-07-20 | 31.21 | 31.24 | 31.10 | 31.16 | +0.032% | 5,826 | +2.324% |
| 2026-07-17 | 30.87 | 31.29 | 30.87 | 31.15 | -0.468% | 13,218 | +2.357% |
| 2026-07-16 | 31.38 | 31.38 | 31.26 | 31.30 | -0.544% | 5,650 | +1.878% |
| 2026-07-15 | 31.50 | 31.51 | 31.30 | 31.47 | -0.232% | 9,597 | +1.324% |
| 2026-07-14 | 31.43 | 31.54 | 31.41 | 31.54 | +0.770% | 7,656 | +1.088% |
| 2026-07-13 | 31.42 | 31.42 | 31.29 | 31.30 | -0.887% | 9,942 | +1.866% |
| 2026-07-10 | 31.49 | 31.58 | 31.49 | 31.58 | +0.216% | 6,232 | +0.963% |
| 2026-07-09 | 31.55 | 31.60 | 31.51 | 31.51 | +0.664% | 4,810 | +1.181% |
| 2026-07-08 | 31.28 | 31.33 | 31.27 | 31.30 | -0.114% | 6,620 | +1.853% |
| 2026-07-07 | 31.33 | 31.39 | 31.31 | 31.34 | -0.761% | 23,243 | +1.737% |
| 2026-07-06 | 31.61 | 31.61 | 31.51 | 31.58 | +0.708% | 10,504 | +0.963% |
| 2026-07-02 | 31.22 | 31.36 | 31.21 | 31.36 | -0.512% | 7,051 | +1.678% |
| 2026-07-01 | 31.56 | 31.62 | 31.52 | 31.52 | -0.807% | 7,289 | +1.158% |
| 2026-06-30 | 31.61 | 31.82 | 31.60 | 31.78 | +0.670% | 13,893 | +0.341% |
| 2026-06-29 | 31.26 | 31.56 | 31.26 | 31.56 | +0.586% | 3,683 | +1.014% |
| 2026-06-26 | 31.41 | 31.43 | 31.34 | 31.38 | -0.275% | 5,521 | +1.606% |
| 2026-06-25 | 31.64 | 31.64 | 31.39 | 31.47 | +0.532% | 15,869 | +1.326% |
| 2026-06-24 | 31.33 | 31.50 | 31.22 | 31.30 | -0.262% | 4,303 | +1.865% |
| 2026-06-23 | 31.50 | 31.50 | 31.32 | 31.38 | -1.343% | 14,113 | +1.598% |
| 2026-06-22 | 31.77 | 31.81 | 31.66 | 31.81 | +0.376% | 15,137 | +0.233% |
| 2026-06-18 | 31.61 | 31.72 | 31.61 | 31.69 | +1.051% | 15,950 | +0.610% |
| 2026-06-17 | 31.71 | 31.71 | 31.36 | 31.36 | -0.628% | 9,770 | +1.667% |
| 2026-06-16 | 31.80 | 31.80 | 31.56 | 31.56 | -0.548% | 9,865 | +1.028% |
| 2026-06-15 | 31.77 | 31.79 | 31.71 | 31.73 | +1.059% | 5,027 | +0.475% |
| 2026-06-12 | 31.18 | 31.45 | 31.18 | 31.40 | +0.413% | 9,027 | +1.539% |
| 2026-06-11 | 30.97 | 31.29 | 30.93 | 31.27 | +1.584% | 5,220 | +1.958% |
| 2026-06-10 | 31.16 | 31.16 | 30.78 | 30.78 | -0.948% | 6,540 | +3.573% |
| 2026-06-09 | 31.09 | 31.09 | 30.64 | 31.08 | -0.071% | 3,159 | +2.591% |
| 2026-06-08 | 31.17 | 31.25 | 31.06 | 31.10 | +0.260% | 5,759 | +2.519% |
| 2026-06-05 | 31.23 | 31.39 | 31.00 | 31.02 | -2.067% | 5,766 | +2.786% |
| 2026-06-04 | 31.52 | 31.71 | 31.49 | 31.67 | +0.029% | 10,411 | +0.661% |
| 2026-06-03 | 31.63 | 31.71 | 31.60 | 31.67 | -0.266% | 8,857 | +0.690% |
| 2026-06-02 | 31.61 | 31.75 | 31.61 | 31.75 | +0.691% | 11,905 | +0.423% |
| 2026-06-01 | 31.24 | 31.58 | 31.24 | 31.53 | +0.325% | 9,459 | +1.117% |
| 2026-05-29 | 31.30 | 31.43 | 31.30 | 31.43 | +0.151% | 3,573 | +1.445% |
| 2026-05-28 | 31.25 | 31.45 | 31.25 | 31.38 | +0.279% | 9,956 | +1.598% |
| 2026-05-27 | 31.31 | 31.33 | 31.23 | 31.30 | -0.206% | 14,479 | +1.882% |
| 2026-05-26 | 31.24 | 31.36 | 31.21 | 31.36 | +1.180% | 6,602 | +1.672% |
| 2026-05-22 | 31.04 | 31.08 | 30.99 | 30.99 | +0.257% | 12,413 | +2.871% |
| 2026-05-21 | 30.75 | 30.95 | 30.75 | 30.91 | +0.365% | 8,022 | +3.135% |
| 2026-05-20 | 30.57 | 30.82 | 30.57 | 30.80 | +1.089% | 9,834 | +3.511% |
| 2026-05-19 | 30.42 | 30.59 | 30.39 | 30.47 | -0.394% | 14,561 | +4.638% |
| 2026-05-18 | 30.64 | 30.65 | 30.44 | 30.59 | -0.307% | 9,987 | +4.226% |
| 2026-05-15 | 30.70 | 30.77 | 30.68 | 30.69 | -1.111% | 8,377 | +3.907% |
| 2026-05-14 | 31.07 | 31.08 | 31.01 | 31.03 | +0.292% | 12,240 | +2.752% |
| 2026-05-13 | 30.79 | 31.00 | 30.79 | 30.94 | +0.259% | 8,151 | +3.052% |
| 2026-05-12 | 30.78 | 30.90 | 30.65 | 30.86 | -0.516% | 12,480 | +3.319% |
| 2026-05-11 | 30.97 | 31.05 | 30.97 | 31.02 | +0.329% | 9,541 | +2.786% |
| 2026-05-08 | 30.80 | 30.92 | 30.80 | 30.92 | +1.007% | 7,017 | +3.124% |
| 2026-05-07 | 30.68 | 30.78 | 30.58 | 30.61 | -0.585% | 6,546 | +4.162% |
| 2026-05-06 | 30.61 | 30.82 | 30.61 | 30.79 | +1.184% | 5,011 | +3.552% |
| 2026-05-05 | 30.12 | 30.45 | 30.12 | 30.43 | +1.002% | 18,115 | +4.779% |
| 2026-05-04 | 30.04 | 30.22 | 30.04 | 30.13 | -0.238% | 5,331 | +5.829% |
| 2026-05-01 | 30.27 | 30.27 | 30.20 | 30.20 | +0.176% | 5,561 | +5.577% |
| 2026-04-30 | 29.99 | 30.17 | 29.99 | 30.15 | +0.925% | 3,182 | +5.763% |
| 2026-04-29 | 29.85 | 29.91 | 29.80 | 29.87 | -0.366% | 6,093 | +6.742% |
| 2026-04-28 | 29.90 | 29.98 | 29.87 | 29.98 | -0.465% | 15,584 | +6.352% |
| 2026-04-27 | 30.10 | 30.12 | 30.03 | 30.12 | +0.150% | 6,720 | +5.857% |
| 2026-04-24 | 29.99 | 30.09 | 29.99 | 30.07 | +0.669% | 2,689 | +6.016% |
| 2026-04-23 | 29.97 | 29.97 | 29.86 | 29.88 | -0.300% | 4,486 | +6.725% |
| 2026-04-22 | 29.94 | 29.96 | 29.90 | 29.96 | +0.571% | 7,313 | +6.405% |
| 2026-04-21 | 29.86 | 30.01 | 29.80 | 29.80 | -0.593% | 13,870 | +7.012% |
| 2026-04-20 | 29.92 | 30.01 | 29.92 | 29.97 | -0.025% | 11,438 | +6.378% |
| 2026-04-17 | 30.00 | 30.00 | 29.97 | 29.98 | +1.011% | 4,193 | +6.352% |
| 2026-04-16 | 29.65 | 29.70 | 29.59 | 29.68 | +0.181% | 11,771 | +7.427% |
| 2026-04-15 | 29.54 | 29.63 | 29.50 | 29.63 | +0.309% | 3,649 | +7.621% |
| 2026-04-14 | 29.44 | 29.57 | 29.44 | 29.54 | +0.630% | 6,252 | +7.954% |
| 2026-04-13 | 29.20 | 29.35 | 29.18 | 29.35 | +0.790% | 10,672 | +8.634% |
| 2026-04-10 | 29.14 | 29.14 | 29.07 | 29.12 | +0.060% | 7,205 | +9.492% |
| 2026-04-09 | 29.01 | 29.15 | 28.91 | 29.10 | +0.353% | 19,961 | +9.558% |
| 2026-04-08 | 28.90 | 29.02 | 28.90 | 29.00 | +1.852% | 7,497 | +9.946% |
| 2026-04-07 | 28.36 | 28.47 | 28.27 | 28.47 | +0.151% | 12,428 | +11.981% |
| 2026-04-06 | 28.43 | 28.50 | 28.36 | 28.43 | +0.427% | 7,945 | +12.150% |
| 2026-04-02 | 28.09 | 28.32 | 28.09 | 28.31 | +0.156% | 20,500 | +12.628% |
| 2026-04-01 | 28.22 | 28.39 | 28.20 | 28.27 | +1.176% | 2,922 | +12.804% |
| 2026-03-31 | 27.52 | 27.94 | 27.44 | 27.94 | +3.049% | 13,682 | +14.130% |
| 2026-03-30 | 27.29 | 27.29 | 26.96 | 27.11 | -0.640% | 82,613 | +17.610% |
| 2026-03-27 | 27.46 | 27.55 | 27.19 | 27.28 | -1.488% | 141,329 | +16.858% |
| 2026-03-26 | 28.12 | 28.12 | 27.69 | 27.70 | -1.971% | 120,322 | +15.119% |
| 2026-03-25 | 28.21 | 28.34 | 28.21 | 28.25 | +0.643% | 6,943 | +12.850% |
| 2026-03-24 | 28.01 | 28.23 | 28.01 | 28.07 | -0.315% | 36,201 | +13.576% |
| 2026-03-23 | 28.44 | 28.44 | 28.13 | 28.16 | +1.549% | 25,681 | +13.218% |
| 2026-03-20 | 28.04 | 28.04 | 27.60 | 27.73 | -2.423% | 8,431 | +14.972% |
| 2026-03-19 | 28.28 | 28.42 | 28.20 | 28.42 | -0.015% | 6,319 | +12.187% |
| 2026-03-18 | 28.50 | 28.67 | 28.43 | 28.43 | -1.507% | 9,642 | +12.170% |
| 2026-03-17 | 28.86 | 28.88 | 28.81 | 28.86 | +0.774% | 8,580 | +10.479% |
| 2026-03-16 | 28.77 | 28.77 | 28.62 | 28.64 | +1.291% | 13,855 | +11.334% |
| 2026-03-13 | 28.49 | 28.49 | 28.21 | 28.27 | -0.540% | 15,336 | +12.771% |
| 2026-03-12 | 28.57 | 28.61 | 28.43 | 28.43 | -1.603% | 8,396 | +12.162% |
| 2026-03-11 | 29.06 | 29.06 | 28.80 | 28.89 | -0.069% | 22,132 | +10.364% |
| 2026-03-10 | 28.97 | 29.24 | 28.86 | 28.91 | -0.046% | 28,778 | +10.288% |
| 2026-03-09 | 28.18 | 28.96 | 28.09 | 28.92 | +1.130% | 8,785 | +10.237% |
| 2026-03-06 | 28.67 | 28.77 | 28.58 | 28.60 | -1.609% | 5,369 | +11.483% |
| 2026-03-05 | 29.01 | 29.23 | 28.85 | 29.07 | -1.088% | 12,300 | +9.690% |
| 2026-03-04 | 29.23 | 29.43 | 29.23 | 29.39 | +0.745% | 10,777 | +8.497% |
| 2026-03-03 | 28.78 | 29.23 | 28.66 | 29.17 | -1.589% | 14,024 | +9.305% |
| 2026-03-02 | 29.50 | 29.68 | 29.47 | 29.64 | +0.240% | 11,829 | +7.568% |
| 2026-02-27 | 29.51 | 29.64 | 29.51 | 29.57 | -0.068% | 24,047 | +7.826% |
| 2026-02-26 | 29.88 | 29.88 | 29.56 | 29.59 | -1.037% | 127,104 | +7.753% |
| 2026-02-25 | 29.89 | 30.52 | 29.85 | 29.90 | +0.809% | 22,534 | +6.636% |
| 2026-02-24 | 29.61 | 30.05 | 29.52 | 29.66 | +0.884% | 64,392 | +7.499% |
| 2026-02-23 | 29.68 | 29.68 | 29.33 | 29.40 | -1.143% | 71,644 | +8.450% |
| 2026-02-20 | 29.63 | 29.81 | 29.63 | 29.74 | +0.814% | 32,236 | +7.210% |
| 2026-02-19 | 29.54 | 29.54 | 29.38 | 29.50 | -0.270% | 70,848 | +8.082% |
| 2026-02-18 | 29.39 | 29.72 | 29.39 | 29.58 | +0.407% | 19,022 | +7.790% |
| 2026-02-17 | 29.30 | 29.54 | 29.30 | 29.46 | +0.272% | 17,637 | +8.229% |
| 2026-02-13 | 29.35 | 29.59 | 29.35 | 29.38 | +0.479% | 17,525 | +8.523% |
| 2026-02-12 | 29.82 | 29.83 | 29.24 | 29.24 | -1.516% | 15,507 | +9.043% |
| 2026-02-11 | 29.77 | 29.81 | 29.68 | 29.69 | -0.101% | 14,113 | +7.390% |
| 2026-02-10 | 29.80 | 29.86 | 29.72 | 29.72 | -0.185% | 15,562 | +7.282% |
| 2026-02-09 | 29.74 | 29.84 | 29.73 | 29.77 | +0.745% | 18,544 | +7.084% |
| 2026-02-06 | 29.25 | 29.61 | 29.19 | 29.55 | +2.858% | 17,031 | +7.882% |
| 2026-02-05 | 28.83 | 28.92 | 28.69 | 28.73 | -1.187% | 16,565 | +10.966% |
| 2026-02-04 | 29.33 | 29.33 | 28.91 | 29.08 | -0.637% | 21,111 | +9.648% |
| 2026-02-03 | 29.32 | 29.32 | 29.05 | 29.27 | -0.746% | 4,456 | +8.950% |
| 2026-02-02 | 29.53 | 29.60 | 29.48 | 29.48 | +0.460% | 8,161 | +8.137% |
| 2026-01-30 | 29.49 | 29.52 | 29.24 | 29.35 | -1.050% | 16,143 | +8.634% |
| 2026-01-29 | 29.44 | 29.95 | 29.24 | 29.66 | +0.043% | 10,370 | +7.494% |
| 2026-01-28 | 29.65 | 29.70 | 29.61 | 29.65 | -0.005% | 9,715 | +7.540% |
| 2026-01-27 | 29.59 | 29.69 | 29.59 | 29.65 | +0.782% | 5,648 | +7.535% |
| 2026-01-26 | 29.52 | 29.52 | 29.42 | 29.42 | +0.431% | 1,503 | +8.376% |
| 2026-01-23 | 29.29 | 29.33 | 29.25 | 29.29 | -0.022% | 6,559 | +8.843% |
| 2026-01-22 | 29.32 | 29.34 | 29.24 | 29.30 | +0.171% | 3,599 | +8.820% |
| 2026-01-21 | 28.88 | 29.31 | 28.88 | 29.25 | +1.351% | 9,713 | +9.006% |
| 2026-01-20 | 28.93 | 29.23 | 28.83 | 28.86 | -2.070% | 55,155 | +10.479% |
| 2026-01-16 | 29.44 | 29.49 | 29.42 | 29.47 | -0.017% | 6,565 | +8.192% |
| 2026-01-15 | 29.49 | 29.53 | 29.48 | 29.48 | -0.085% | 10,450 | +8.174% |
| 2026-01-14 | 29.42 | 29.50 | 29.39 | 29.50 | +0.183% | 13,080 | +8.082% |
| 2026-01-13 | 29.50 | 29.50 | 29.37 | 29.45 | -0.308% | 5,925 | +8.280% |
| 2026-01-12 | 29.44 | 29.90 | 29.44 | 29.54 | +0.278% | 6,430 | +7.947% |
| 2026-01-09 | 29.45 | 29.49 | 29.44 | 29.45 | +0.270% | 6,398 | +8.247% |
| 2026-01-08 | 29.38 | 29.39 | 29.33 | 29.38 | +0.053% | 5,757 | +8.539% |
| 2026-01-07 | 29.42 | 29.45 | 29.33 | 29.36 | -0.153% | 7,866 | +8.597% |
| 2026-01-06 | 29.34 | 29.41 | 29.33 | 29.41 | +0.256% | 7,884 | +8.431% |
| 2026-01-05 | 29.26 | 29.33 | 29.23 | 29.33 | +0.652% | 8,664 | +8.708% |
| 2026-01-02 | 29.15 | 29.20 | 29.08 | 29.14 | -0.171% | 2,802 | +9.417% |
| 2025-12-31 | 29.28 | 29.28 | 29.16 | 29.19 | -0.149% | 36,048 | +9.230% |
| 2025-12-30 | 29.26 | 29.30 | 29.21 | 29.23 | -1.653% | 7,748 | +9.067% |
| 2025-12-29 | 29.70 | 29.77 | 29.69 | 29.73 | -0.352% | 12,646 | +7.264% |
| 2025-12-26 | 29.87 | 29.87 | 29.80 | 29.83 | +0.017% | 9,137 | +6.886% |
| 2025-12-24 | 29.80 | 29.83 | 29.77 | 29.82 | +0.184% | 3,297 | +6.904% |
| 2025-12-23 | 29.54 | 29.77 | 29.54 | 29.77 | +0.337% | 5,065 | +7.101% |
| 2025-12-22 | 29.69 | 29.69 | 29.66 | 29.67 | +0.169% | 4,860 | +7.463% |
| 2025-12-19 | 29.40 | 29.62 | 29.40 | 29.62 | +0.323% | 5,070 | +7.644% |
| 2025-12-18 | 29.20 | 29.54 | 29.20 | 29.52 | +0.287% | 8,170 | +7.992% |
| 2025-12-17 | 29.50 | 29.50 | 29.40 | 29.44 | -0.237% | 9,502 | +8.302% |
| 2025-12-16 | 29.47 | 29.51 | 29.42 | 29.51 | -0.034% | 9,868 | +8.045% |
| 2025-12-15 | 29.52 | 29.53 | 29.50 | 29.52 | +0.091% | 4,263 | +8.009% |
| 2025-12-12 | 29.56 | 29.56 | 29.46 | 29.49 | -0.302% | 7,412 | +8.107% |
| 2025-12-11 | 29.56 | 29.61 | 29.55 | 29.58 | +0.334% | 3,698 | +7.781% |
| 2025-12-10 | 29.40 | 29.48 | 29.38 | 29.48 | +0.286% | 6,875 | +8.140% |
| 2025-12-09 | 29.42 | 29.45 | 29.38 | 29.40 | +0.136% | 6,898 | +8.450% |
| 2025-12-08 | 29.42 | 29.45 | 29.36 | 29.36 | -0.204% | 14,734 | +8.597% |
| 2025-12-05 | 29.37 | 29.48 | 29.37 | 29.42 | -0.068% | 5,686 | +8.376% |
| 2025-12-04 | 29.44 | 29.46 | 29.40 | 29.44 | -0.034% | 9,633 | +8.302% |
| 2025-12-03 | 29.45 | 29.49 | 29.43 | 29.45 | -0.023% | 8,132 | +8.266% |
| 2025-12-02 | 29.43 | 29.50 | 29.43 | 29.46 | +0.106% | 10,783 | +8.241% |
| 2025-12-01 | 29.48 | 29.48 | 29.39 | 29.43 | -0.236% | 5,843 | +8.356% |
| 2025-11-28 | 29.32 | 29.53 | 29.32 | 29.50 | +0.073% | 6,913 | +8.100% |
| 2025-11-26 | 29.44 | 29.49 | 29.39 | 29.47 | +0.411% | 7,386 | +8.180% |
| 2025-11-25 | 29.11 | 29.39 | 29.11 | 29.35 | +0.558% | 11,632 | +8.624% |
| 2025-11-24 | 29.28 | 29.28 | 29.19 | 29.19 | +0.137% | 3,638 | +9.230% |
| 2025-11-21 | 29.04 | 29.20 | 29.03 | 29.15 | +0.552% | 10,331 | +9.380% |
| 2025-11-20 | 29.23 | 29.23 | 28.97 | 28.99 | -0.395% | 5,251 | +9.984% |
| 2025-11-19 | 29.19 | 29.19 | 29.06 | 29.11 | -0.128% | 23,361 | +9.549% |
| 2025-11-18 | 29.05 | 29.19 | 29.05 | 29.14 | +0.059% | 23,330 | +9.409% |
| 2025-11-17 | 29.28 | 29.28 | 29.08 | 29.13 | -0.410% | 6,585 | +9.474% |
| 2025-11-14 | 29.20 | 29.32 | 29.20 | 29.25 | -0.034% | 5,582 | +9.024% |
| 2025-11-13 | 29.39 | 29.39 | 29.25 | 29.25 | -0.578% | 4,839 | +8.987% |
| 2025-11-12 | 29.44 | 29.46 | 29.43 | 29.43 | +0.129% | 2,468 | +8.358% |
| 2025-11-11 | 29.28 | 29.39 | 29.28 | 29.39 | +0.314% | 4,539 | +8.498% |
| 2025-11-10 | 29.19 | 29.31 | 29.19 | 29.30 | +0.532% | 9,287 | +8.838% |
| 2025-11-07 | 29.03 | 29.14 | 29.00 | 29.14 | +0.338% | 4,642 | +9.417% |
| 2025-11-06 | 29.08 | 29.09 | 29.03 | 29.04 | -0.262% | 2,627 | +9.787% |
| 2025-11-05 | 29.11 | 29.17 | 29.11 | 29.12 | +0.097% | 2,520 | +9.499% |
| 2025-11-04 | 29.15 | 29.15 | 29.06 | 29.09 | -0.289% | 4,177 | +9.605% |
| 2025-11-03 | 29.15 | 29.18 | 29.12 | 29.17 | -0.088% | 16,399 | +9.289% |
| 2025-10-31 | 29.17 | 29.21 | 29.15 | 29.20 | -0.035% | 3,324 | +9.193% |
| 2025-10-30 | 29.18 | 29.27 | 29.18 | 29.21 | -0.024% | 8,743 | +9.155% |
| 2025-10-29 | 29.27 | 29.32 | 29.19 | 29.22 | -0.359% | 67,066 | +9.130% |
| 2025-10-28 | 29.26 | 29.35 | 29.26 | 29.32 | -0.010% | 8,295 | +8.737% |
| 2025-10-27 | 29.29 | 29.32 | 29.27 | 29.32 | +0.154% | 5,655 | +8.727% |
| 2025-10-24 | 29.31 | 29.31 | 29.27 | 29.28 | +0.188% | 7,906 | +8.894% |
| 2025-10-23 | 29.25 | 29.26 | 29.20 | 29.23 | +0.086% | 7,399 | +9.099% |
| 2025-10-22 | 29.15 | 29.23 | 29.15 | 29.20 | -0.171% | 11,253 | +9.192% |
| 2025-10-21 | 29.27 | 29.27 | 29.24 | 29.25 | -0.324% | 14,613 | +9.006% |
| 2025-10-20 | 29.28 | 29.36 | 29.28 | 29.34 | +0.540% | 5,598 | +8.653% |
| 2025-10-17 | 29.14 | 29.20 | 29.12 | 29.19 | +0.094% | 5,898 | +9.239% |
| 2025-10-16 | 29.05 | 29.21 | 29.05 | 29.16 | +0.034% | 13,026 | +9.342% |
| 2025-10-15 | 29.23 | 29.23 | 29.09 | 29.15 | +0.051% | 9,870 | +9.380% |
| 2025-10-14 | 29.11 | 29.19 | 29.11 | 29.14 | +0.086% | 5,863 | +9.436% |
| 2025-10-13 | 29.07 | 29.12 | 29.07 | 29.11 | +0.483% | 3,768 | +9.530% |
| 2025-10-10 | 29.02 | 29.03 | 28.96 | 28.97 | -0.498% | 8,655 | +10.059% |
| 2025-10-09 | 29.17 | 29.17 | 29.08 | 29.11 | -0.231% | 3,926 | +9.511% |
| 2025-10-08 | 29.20 | 29.20 | 29.16 | 29.18 | +0.237% | 2,485 | +9.259% |
| 2025-10-07 | 29.12 | 29.12 | 29.11 | 29.11 | -0.006% | 2,079 | +9.517% |
| 2025-10-06 | 29.09 | 29.12 | 29.09 | 29.12 | +0.069% | 2,507 | +9.510% |
| 2025-10-03 | 29.12 | 29.12 | 29.09 | 29.09 | +0.086% | 4,628 | +9.587% |
| 2025-10-02 | 29.06 | 29.09 | 29.00 | 29.07 | +0.017% | 14,265 | +9.681% |
| 2025-10-01 | 29.02 | 29.07 | 29.01 | 29.07 | +0.155% | 4,977 | +9.700% |
| 2025-09-30 | 28.98 | 29.02 | 28.96 | 29.02 | +0.311% | 12,117 | +9.870% |
| 2025-09-29 | 28.94 | 28.96 | 28.92 | 28.93 | +0.138% | 14,695 | +10.212% |
| 2025-09-26 | 28.84 | 28.89 | 28.84 | 28.89 | +0.312% | 8,449 | +10.364% |
| 2025-09-25 | 28.81 | 28.81 | 28.77 | 28.80 | -0.177% | 8,675 | +10.709% |
| 2025-09-24 | 28.88 | 28.88 | 28.84 | 28.85 | -0.206% | 4,113 | +10.513% |
| 2025-09-23 | 28.93 | 28.93 | 28.90 | 28.91 | -0.048% | 7,813 | +10.285% |
| 2025-09-22 | 28.77 | 28.94 | 28.77 | 28.92 | +0.208% | 8,773 | +10.233% |
| 2025-09-19 | 28.80 | 28.87 | 28.80 | 28.86 | +0.168% | 4,092 | +10.461% |
| 2025-09-18 | 28.69 | 28.85 | 28.69 | 28.82 | +0.021% | 12,680 | +10.647% |
| 2025-09-17 | 28.66 | 28.82 | 28.66 | 28.81 | +0.038% | 8,679 | +10.671% |
| 2025-09-16 | 28.71 | 28.81 | 28.71 | 28.80 | +0.066% | 15,925 | +10.712% |
| 2025-09-15 | 28.72 | 28.79 | 28.72 | 28.78 | +0.003% | 5,136 | +10.786% |
| 2025-09-12 | 28.71 | 28.81 | 28.71 | 28.78 | -0.122% | 5,840 | +10.789% |
| 2025-09-11 | 28.78 | 28.83 | 28.77 | 28.81 | +0.469% | 5,781 | +10.654% |
| 2025-09-10 | 28.69 | 28.70 | 28.66 | 28.68 | +0.017% | 3,471 | +11.172% |
| 2025-09-09 | 28.66 | 28.68 | 28.65 | 28.68 | +0.016% | 2,631 | +11.192% |
| 2025-09-08 | 28.66 | 28.68 | 28.64 | 28.67 | +0.208% | 3,689 | +11.209% |
| 2025-09-05 | 28.59 | 28.62 | 28.58 | 28.61 | -0.009% | 3,260 | +11.441% |
| 2025-09-04 | 28.53 | 28.63 | 28.53 | 28.61 | +0.290% | 5,290 | +11.431% |
| 2025-09-03 | 28.50 | 28.53 | 28.46 | 28.53 | +0.284% | 6,903 | +11.754% |
| 2025-09-02 | 28.44 | 28.45 | 28.38 | 28.45 | -0.099% | 5,977 | +12.071% |
| 2025-08-29 | 28.47 | 28.49 | 28.47 | 28.48 | -0.038% | 4,946 | +11.960% |
| 2025-08-28 | 28.44 | 28.50 | 28.44 | 28.49 | +0.098% | 7,099 | +11.917% |
| 2025-08-27 | 28.42 | 28.46 | 28.42 | 28.46 | +0.164% | 4,649 | +12.027% |
| 2025-08-26 | 28.37 | 28.41 | 28.37 | 28.41 | +0.116% | 8,247 | +12.210% |
| 2025-08-25 | 28.41 | 28.43 | 28.38 | 28.38 | -0.240% | 4,351 | +12.340% |
| 2025-08-22 | 28.25 | 28.47 | 28.25 | 28.45 | +0.439% | 9,236 | +12.071% |
| 2025-08-21 | 28.34 | 28.34 | 28.31 | 28.33 | -0.146% | 7,088 | +12.563% |
| 2025-08-20 | 28.32 | 28.38 | 28.31 | 28.37 | +0.060% | 5,418 | +12.399% |
| 2025-08-19 | 28.38 | 28.38 | 28.30 | 28.35 | +0.044% | 3,730 | +12.466% |
| 2025-08-18 | 28.32 | 28.34 | 28.30 | 28.34 | -0.079% | 7,135 | +12.516% |
| 2025-08-15 | 28.34 | 28.38 | 28.33 | 28.36 | -0.019% | 2,847 | +12.427% |
| 2025-08-14 | 28.34 | 28.37 | 28.32 | 28.37 | -0.119% | 3,294 | +12.405% |
| 2025-08-13 | 28.37 | 28.40 | 28.35 | 28.40 | +0.353% | 7,401 | +12.271% |
| 2025-08-12 | 28.27 | 28.31 | 28.27 | 28.30 | +0.289% | 7,380 | +12.668% |
| 2025-08-11 | 28.19 | 28.29 | 28.19 | 28.22 | -0.213% | 18,866 | +12.993% |
| 2025-08-08 | 28.26 | 28.29 | 28.26 | 28.28 | +0.198% | 8,268 | +12.752% |
| 2025-08-07 | 28.31 | 28.31 | 28.18 | 28.22 | -0.116% | 4,812 | +12.976% |
| 2025-08-06 | 28.20 | 28.27 | 28.19 | 28.25 | +0.266% | 3,903 | +12.844% |
| 2025-08-05 | 28.22 | 28.22 | 28.18 | 28.18 | -0.035% | 3,148 | +13.145% |
| 2025-08-04 | 28.17 | 28.23 | 28.17 | 28.19 | +0.356% | 4,548 | +13.105% |
| 2025-08-01 | 28.05 | 28.09 | 28.03 | 28.09 | +0.012% | 4,683 | +13.507% |
| 2025-07-31 | 28.21 | 28.21 | 28.09 | 28.09 | -0.170% | 4,160 | +13.521% |
| 2025-07-30 | 28.07 | 28.23 | 28.07 | 28.13 | -0.232% | 4,813 | +13.327% |
| 2025-07-29 | 28.19 | 28.20 | 28.17 | 28.20 | +0.213% | 4,189 | +13.065% |
| 2025-07-28 | 28.19 | 28.19 | 28.12 | 28.14 | -0.276% | 9,010 | +13.306% |
| 2025-07-25 | 28.21 | 28.23 | 28.16 | 28.22 | +0.101% | 2,761 | +12.992% |
| 2025-07-24 | 28.20 | 28.23 | 28.18 | 28.19 | +0.052% | 6,054 | +13.106% |
| 2025-07-23 | 28.18 | 28.20 | 28.16 | 28.18 | +0.036% | 4,116 | +13.165% |
| 2025-07-22 | 28.14 | 28.19 | 28.14 | 28.16 | +0.124% | 7,425 | +13.205% |
| 2025-07-21 | 28.14 | 28.15 | 28.10 | 28.13 | +0.337% | 3,157 | +13.346% |
| 2025-07-18 | 28.05 | 28.07 | 28.02 | 28.04 | -0.052% | 6,282 | +13.728% |
| 2025-07-17 | 27.98 | 28.05 | 27.98 | 28.05 | +0.185% | 7,480 | +13.669% |
| 2025-07-16 | 27.92 | 28.01 | 27.92 | 28.00 | +0.137% | 8,337 | +13.879% |
| 2025-07-15 | 27.97 | 27.97 | 27.93 | 27.96 | -0.107% | 1,395 | +14.035% |
| 2025-07-14 | 27.98 | 28.02 | 27.98 | 27.99 | +0.072% | 2,712 | +13.913% |
| 2025-07-11 | 28.00 | 28.04 | 27.97 | 27.97 | -0.214% | 5,670 | +13.994% |
| 2025-07-10 | 27.90 | 28.10 | 27.90 | 28.03 | 0.000% | 5,544 | +13.750% |
| 2025-07-09 | 27.88 | 28.05 | 27.88 | 28.03 | +0.107% | 4,381 | +13.750% |
| 2025-07-08 | 27.99 | 28.00 | 27.94 | 28.00 | +0.143% | 19,657 | +13.872% |
| 2025-07-07 | 27.95 | 28.03 | 27.95 | 27.96 | -0.569% | 6,054 | +14.035% |
| 2025-07-03 | 28.05 | 28.12 | 28.05 | 28.12 | +0.250% | 3,687 | +13.386% |
| 2025-07-02 | 28.03 | 28.05 | 28.01 | 28.05 | 0.000% | 5,180 | +13.669% |
| 2025-07-01 | 28.03 | 28.09 | 28.03 | 28.05 | +0.036% | 10,226 | +13.669% |
| 2025-06-30 | 27.86 | 28.04 | 27.86 | 28.04 | +0.286% | 12,138 | +13.710% |
| 2025-06-27 | 27.97 | 27.97 | 27.90 | 27.96 | +0.084% | 2,230 | +14.035% |
| 2025-06-26 | 27.94 | 27.95 | 27.92 | 27.94 | +0.356% | 4,868 | +14.131% |
| 2025-06-25 | 27.85 | 27.86 | 27.82 | 27.84 | -0.225% | 8,065 | +14.538% |
| 2025-06-24 | 27.83 | 27.90 | 27.80 | 27.90 | +0.422% | 7,546 | +14.280% |
| 2025-06-23 | 27.76 | 27.81 | 27.75 | 27.78 | +0.429% | 6,318 | +14.763% |
| 2025-06-20 | 27.73 | 27.73 | 27.63 | 27.66 | -0.166% | 2,803 | +15.255% |
| 2025-06-18 | 27.75 | 27.75 | 27.68 | 27.71 | -0.108% | 7,399 | +15.064% |
| 2025-06-17 | 27.83 | 27.83 | 27.70 | 27.74 | -0.127% | 5,667 | +14.939% |
| 2025-06-16 | 27.84 | 27.84 | 27.78 | 27.78 | +0.199% | 2,218 | +14.794% |
| 2025-06-13 | 27.84 | 27.84 | 27.72 | 27.72 | -0.395% | 9,608 | +15.022% |
| 2025-06-12 | 27.82 | 27.86 | 27.78 | 27.83 | +0.269% | 8,515 | +14.568% |
| 2025-06-11 | 27.78 | 27.79 | 27.71 | 27.76 | +0.002% | 2,201 | +14.876% |
| 2025-06-10 | 27.74 | 27.78 | 27.72 | 27.75 | +0.198% | 16,392 | +14.878% |
| 2025-06-09 | 27.73 | 27.79 | 27.70 | 27.70 | -0.212% | 5,287 | +15.105% |
| 2025-06-06 | 27.62 | 27.76 | 27.62 | 27.76 | +0.032% | 4,130 | +14.862% |
| 2025-06-05 | 27.74 | 27.76 | 27.73 | 27.75 | -0.144% | 4,314 | +14.898% |
| 2025-06-04 | 27.79 | 27.82 | 27.79 | 27.79 | +0.144% | 2,043 | +14.733% |
| 2025-06-03 | 27.69 | 27.75 | 27.69 | 27.75 | +0.072% | 9,029 | +14.898% |
| 2025-06-02 | 27.62 | 27.73 | 27.62 | 27.73 | +0.217% | 5,606 | +14.981% |
| 2025-05-30 | 27.61 | 27.67 | 27.59 | 27.67 | +0.036% | 2,214 | +15.230% |
| 2025-05-29 | 27.59 | 27.66 | 27.58 | 27.66 | +0.349% | 3,585 | +15.272% |
| 2025-05-28 | 27.61 | 27.61 | 27.56 | 27.56 | -0.131% | 2,293 | +15.674% |
| 2025-05-27 | 27.57 | 27.63 | 27.57 | 27.60 | +0.291% | 3,293 | +15.522% |
| 2025-05-23 | 27.54 | 27.54 | 27.49 | 27.52 | +0.127% | 5,369 | +15.858% |
| 2025-05-22 | 27.45 | 27.56 | 27.45 | 27.48 | -0.200% | 8,775 | +16.006% |
| 2025-05-21 | 27.60 | 27.65 | 27.52 | 27.54 | -0.485% | 6,818 | +15.774% |
| 2025-05-20 | 27.69 | 27.69 | 27.64 | 27.67 | -0.130% | 19,840 | +15.213% |
| 2025-05-19 | 27.62 | 27.71 | 27.62 | 27.71 | +0.181% | 1,347 | +15.064% |
| 2025-05-16 | 27.59 | 27.66 | 27.59 | 27.66 | +0.363% | 3,574 | +15.272% |
| 2025-05-15 | 27.33 | 27.58 | 27.33 | 27.56 | +0.584% | 4,665 | +15.690% |
| 2025-05-14 | 27.43 | 27.46 | 27.40 | 27.40 | -0.291% | 2,639 | +16.366% |
| 2025-05-13 | 27.53 | 27.55 | 27.48 | 27.48 | 0.000% | 3,081 | +16.027% |
| 2025-05-12 | 27.44 | 27.49 | 27.43 | 27.48 | +0.402% | 9,351 | +16.027% |
| 2025-05-09 | 27.37 | 27.39 | 27.34 | 27.37 | +0.072% | 8,254 | +16.493% |
| 2025-05-08 | 27.40 | 27.41 | 27.33 | 27.35 | -0.108% | 4,249 | +16.577% |
| 2025-05-07 | 27.39 | 27.44 | 27.38 | 27.38 | -0.067% | 3,207 | +16.451% |
| 2025-05-06 | 27.39 | 27.42 | 27.39 | 27.40 | -0.006% | 11,525 | +16.372% |
| 2025-05-05 | 27.33 | 27.42 | 27.33 | 27.40 | +0.090% | 4,422 | +16.366% |
| 2025-05-02 | 27.32 | 27.40 | 27.31 | 27.38 | +0.313% | 16,399 | +16.470% |
| 2025-05-01 | 27.31 | 27.33 | 27.28 | 27.29 | -0.117% | 3,508 | +16.835% |
| 2025-04-30 | 27.27 | 27.32 | 27.24 | 27.32 | +0.190% | 2,641 | +16.698% |
| 2025-04-29 | 27.23 | 27.32 | 27.23 | 27.27 | +0.153% | 11,117 | +16.920% |
| 2025-04-28 | 27.22 | 27.26 | 27.12 | 27.23 | +0.104% | 5,026 | +17.099% |
| 2025-04-25 | 27.10 | 27.20 | 27.10 | 27.20 | +0.332% | 3,247 | +17.221% |
| 2025-04-24 | 27.08 | 27.16 | 27.07 | 27.11 | +0.482% | 8,158 | +17.610% |
| 2025-04-23 | 27.08 | 27.08 | 26.91 | 26.98 | +0.335% | 5,802 | +18.177% |
| 2025-04-22 | 26.87 | 26.89 | 26.80 | 26.89 | +0.674% | 4,563 | +18.573% |
| 2025-04-21 | 26.94 | 26.94 | 26.61 | 26.71 | -0.521% | 5,977 | +19.372% |
| 2025-04-17 | 26.92 | 26.97 | 26.85 | 26.85 | -0.223% | 3,430 | +18.749% |
| 2025-04-16 | 26.96 | 26.97 | 26.84 | 26.91 | -0.178% | 4,557 | +18.485% |
| 2025-04-15 | 27.01 | 27.01 | 26.96 | 26.96 | +0.327% | 4,782 | +18.274% |
| 2025-04-14 | 26.96 | 26.99 | 26.87 | 26.87 | 0.000% | 2,361 | +18.661% |