EBI
The RBB Fund Trust Longview Advantage ETF
stockNASDAQETF
At CloseOct 2, 2026 10:02:02 AM EDT
66.28USD+0.745%(+0.49)3,587
66.61Bid66.69Ask0.08SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
66.23USD-0.075%(-0.05)
EBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.28 | 66.28 | 66.22 | 66.23 | +0.673% | 1,069 | 0.000% |
| 2026-10-01 | 65.74 | 65.84 | 65.73 | 65.79 | +0.554% | 4,020 | +0.673% |
| 2026-09-30 | 65.80 | 65.89 | 65.34 | 65.42 | -0.287% | 12,119 | +1.230% |
| 2026-09-29 | 65.83 | 65.83 | 65.52 | 65.61 | -0.349% | 4,258 | +0.940% |
| 2026-09-28 | 67.33 | 67.33 | 65.78 | 65.84 | -0.746% | 9,149 | +0.588% |
| 2026-09-25 | 65.99 | 66.36 | 65.99 | 66.34 | +0.501% | 19,166 | -0.162% |
| 2026-09-24 | 66.03 | 66.07 | 66.01 | 66.01 | -0.231% | 38,036 | +0.338% |
| 2026-09-23 | 66.52 | 66.52 | 66.16 | 66.16 | -0.808% | 7,306 | +0.106% |
| 2026-09-22 | 67.02 | 67.02 | 66.70 | 66.70 | -0.186% | 47,608 | -0.702% |
| 2026-09-21 | 66.50 | 66.85 | 66.50 | 66.82 | +0.499% | 25,998 | -0.887% |
| 2026-09-18 | 66.67 | 66.67 | 66.40 | 66.49 | -0.202% | 38,848 | -0.392% |
| 2026-09-17 | 66.77 | 66.77 | 66.57 | 66.62 | +0.815% | 19,961 | -0.593% |
| 2026-09-16 | 66.69 | 66.69 | 65.71 | 66.08 | -0.907% | 6,886 | +0.217% |
| 2026-09-15 | 66.61 | 66.76 | 66.60 | 66.69 | -0.306% | 9,291 | -0.692% |
| 2026-09-14 | 65.92 | 67.03 | 65.92 | 66.89 | -0.489% | 25,949 | -0.995% |
| 2026-09-11 | 67.16 | 67.25 | 67.16 | 67.22 | +0.772% | 22,481 | -1.479% |
| 2026-09-10 | 66.61 | 67.02 | 66.61 | 66.71 | -0.441% | 28,488 | -0.718% |
| 2026-09-09 | 67.25 | 67.25 | 66.91 | 67.00 | -0.484% | 4,386 | -1.157% |
| 2026-09-08 | 67.52 | 67.52 | 67.33 | 67.33 | -0.901% | 11,876 | -1.635% |
| 2026-09-04 | 67.94 | 68.02 | 67.93 | 67.94 | -0.072% | 2,328 | -2.522% |
| 2026-09-03 | 67.76 | 68.04 | 67.76 | 67.99 | +0.804% | 5,670 | -2.592% |
| 2026-09-02 | 67.57 | 67.58 | 67.41 | 67.45 | +0.902% | 7,729 | -1.809% |
| 2026-09-01 | 66.83 | 67.13 | 66.79 | 66.85 | -0.512% | 9,169 | -0.923% |
| 2026-08-31 | 67.33 | 67.33 | 67.03 | 67.19 | -0.299% | 5,737 | -1.430% |
| 2026-08-28 | 67.37 | 67.43 | 67.34 | 67.39 | -0.244% | 3,831 | -1.725% |
| 2026-08-27 | 67.45 | 67.59 | 67.45 | 67.56 | +0.214% | 4,274 | -1.964% |
| 2026-08-26 | 67.45 | 67.54 | 67.41 | 67.41 | +0.090% | 3,288 | -1.755% |
| 2026-08-25 | 67.44 | 67.44 | 67.23 | 67.35 | -0.006% | 39,723 | -1.666% |
| 2026-08-24 | 67.52 | 67.52 | 67.31 | 67.36 | -0.311% | 3,136 | -1.673% |
| 2026-08-21 | 67.40 | 67.57 | 67.38 | 67.57 | +0.688% | 3,508 | -1.979% |
| 2026-08-20 | 65.93 | 67.36 | 65.93 | 67.10 | -0.488% | 7,165 | -1.304% |
| 2026-08-19 | 67.74 | 67.74 | 67.43 | 67.43 | +0.011% | 4,048 | -1.786% |
| 2026-08-18 | 67.55 | 67.55 | 67.42 | 67.43 | -0.746% | 8,572 | -1.775% |
| 2026-08-17 | 67.51 | 68.15 | 67.51 | 67.93 | -0.282% | 11,244 | -2.508% |
| 2026-08-14 | 68.05 | 68.13 | 68.02 | 68.12 | +0.194% | 42,333 | -2.784% |
| 2026-08-13 | 67.97 | 68.06 | 67.83 | 67.99 | +0.573% | 20,826 | -2.596% |
| 2026-08-12 | 67.65 | 67.72 | 67.57 | 67.61 | +0.344% | 19,963 | -2.037% |
| 2026-08-11 | 67.58 | 67.61 | 67.36 | 67.37 | -0.047% | 20,967 | -1.701% |
| 2026-08-10 | 67.48 | 67.49 | 67.40 | 67.41 | +0.077% | 10,013 | -1.747% |
| 2026-08-07 | 67.07 | 67.35 | 67.07 | 67.35 | +0.412% | 1,527 | -1.671% |
| 2026-08-06 | 67.12 | 67.12 | 67.02 | 67.08 | -0.120% | 10,316 | -1.266% |
| 2026-08-05 | 67.31 | 67.37 | 67.07 | 67.16 | -0.503% | 7,250 | -1.385% |
| 2026-08-04 | 66.87 | 67.61 | 66.87 | 67.50 | +1.436% | 10,886 | -1.882% |
| 2026-08-03 | 66.37 | 66.54 | 66.37 | 66.54 | +1.045% | 7,051 | -0.473% |
| 2026-07-31 | 65.19 | 65.85 | 65.15 | 65.85 | +0.174% | 13,237 | +0.568% |
| 2026-07-30 | 65.12 | 65.74 | 65.06 | 65.74 | +1.275% | 14,997 | +0.743% |
| 2026-07-29 | 65.55 | 65.58 | 64.89 | 64.91 | -1.301% | 7,170 | +2.028% |
| 2026-07-28 | 65.71 | 65.77 | 65.71 | 65.77 | +0.443% | 6,217 | +0.700% |
| 2026-07-27 | 65.43 | 65.51 | 65.34 | 65.48 | +0.021% | 3,468 | +1.146% |
| 2026-07-24 | 65.48 | 65.48 | 65.42 | 65.46 | +0.378% | 3,558 | +1.167% |
| 2026-07-23 | 65.16 | 65.44 | 65.05 | 65.22 | -0.897% | 17,276 | +1.549% |
| 2026-07-22 | 65.67 | 66.02 | 65.67 | 65.81 | +0.220% | 14,390 | +0.637% |
| 2026-07-21 | 65.61 | 65.67 | 65.61 | 65.66 | +1.063% | 101,700 | +0.859% |
| 2026-07-20 | 65.02 | 65.02 | 64.92 | 64.97 | -0.357% | 933 | +1.931% |
| 2026-07-17 | 65.28 | 65.45 | 65.17 | 65.21 | -0.439% | 8,134 | +1.567% |
| 2026-07-16 | 65.46 | 65.51 | 65.46 | 65.49 | +0.145% | 7,275 | +1.121% |
| 2026-07-15 | 65.39 | 65.40 | 65.27 | 65.40 | +0.238% | 17,103 | +1.268% |
| 2026-07-14 | 65.24 | 65.25 | 64.60 | 65.24 | +0.044% | 5,327 | +1.509% |
| 2026-07-13 | 65.19 | 65.21 | 65.12 | 65.21 | -0.202% | 3,969 | +1.554% |
| 2026-07-10 | 65.36 | 65.36 | 65.35 | 65.35 | +0.572% | 126 | +1.349% |
| 2026-07-09 | 65.11 | 65.11 | 64.98 | 64.98 | +0.632% | 1,769 | +1.928% |
| 2026-07-08 | 64.53 | 64.57 | 64.45 | 64.57 | -0.213% | 638 | +2.573% |
| 2026-07-07 | 64.68 | 64.71 | 64.59 | 64.71 | -0.277% | 691 | +2.354% |
| 2026-07-06 | 65.00 | 65.00 | 64.85 | 64.89 | +0.409% | 1,948 | +2.070% |
| 2026-07-02 | 64.53 | 64.62 | 64.20 | 64.62 | +0.067% | 1,887 | +2.487% |
| 2026-07-01 | 64.78 | 64.78 | 64.58 | 64.58 | -0.574% | 14,218 | +2.556% |
| 2026-06-30 | 64.66 | 64.98 | 64.64 | 64.95 | +0.419% | 3,730 | +1.967% |
| 2026-06-29 | 64.28 | 64.68 | 64.25 | 64.68 | -0.144% | 5,835 | +2.394% |
| 2026-06-26 | 64.26 | 64.77 | 64.26 | 64.77 | +0.154% | 2,412 | +2.247% |
| 2026-06-25 | 64.90 | 64.90 | 64.66 | 64.67 | +0.551% | 4,042 | +2.405% |
| 2026-06-24 | 64.08 | 64.55 | 64.08 | 64.32 | -0.024% | 2,861 | +2.969% |
| 2026-06-23 | 64.59 | 64.59 | 64.33 | 64.33 | -0.965% | 2,501 | +2.945% |
| 2026-06-22 | 65.14 | 65.14 | 64.87 | 64.96 | +0.117% | 2,791 | +1.952% |
| 2026-06-18 | 64.86 | 64.88 | 64.81 | 64.88 | +1.050% | 3,125 | +2.071% |
| 2026-06-17 | 65.11 | 65.11 | 64.17 | 64.21 | -1.213% | 1,831 | +3.143% |
| 2026-06-16 | 65.12 | 65.12 | 64.94 | 65.00 | -0.412% | 1,973 | +1.892% |
| 2026-06-15 | 65.50 | 65.53 | 65.27 | 65.27 | +0.637% | 3,017 | +1.473% |
| 2026-06-12 | 64.92 | 64.92 | 64.83 | 64.85 | +0.643% | 818 | +2.119% |
| 2026-06-11 | 64.15 | 64.44 | 64.15 | 64.44 | +1.931% | 15,952 | +2.775% |
| 2026-06-10 | 63.54 | 63.54 | 63.14 | 63.22 | -1.003% | 1,059 | +4.760% |
| 2026-06-09 | 64.17 | 64.17 | 62.80 | 63.86 | +0.058% | 1,159 | +3.709% |
| 2026-06-08 | 64.30 | 64.30 | 63.80 | 63.82 | +0.270% | 2,253 | +3.769% |
| 2026-06-05 | 64.04 | 64.07 | 63.65 | 63.65 | -2.066% | 4,387 | +4.049% |
| 2026-06-04 | 64.85 | 65.10 | 64.84 | 64.99 | +0.215% | 3,282 | +1.900% |
| 2026-06-03 | 64.94 | 64.96 | 64.85 | 64.85 | -0.457% | 1,158 | +2.119% |
| 2026-06-02 | 65.05 | 65.23 | 65.05 | 65.15 | +0.653% | 16,584 | +1.652% |
| 2026-06-01 | 64.79 | 64.83 | 64.73 | 64.73 | +0.309% | 5,127 | +2.317% |
| 2026-05-29 | 64.65 | 64.65 | 64.52 | 64.53 | -0.089% | 6,651 | +2.632% |
| 2026-05-28 | 64.62 | 64.62 | 64.59 | 64.59 | +0.269% | 13,747 | +2.541% |
| 2026-05-27 | 64.46 | 64.51 | 64.39 | 64.41 | +0.082% | 6,604 | +2.816% |
| 2026-05-26 | 64.32 | 64.36 | 64.31 | 64.36 | +0.940% | 3,592 | +2.900% |
| 2026-05-22 | 63.64 | 63.81 | 63.64 | 63.76 | +0.409% | 1,786 | +3.868% |
| 2026-05-21 | 63.31 | 63.50 | 63.31 | 63.50 | +0.143% | 5,295 | +4.293% |
| 2026-05-20 | 62.80 | 63.41 | 62.80 | 63.41 | +1.179% | 963 | +4.442% |
| 2026-05-19 | 62.55 | 62.98 | 62.55 | 62.67 | -0.609% | 2,106 | +5.673% |
| 2026-05-18 | 63.04 | 63.06 | 62.97 | 63.06 | +0.111% | 754 | +5.029% |
| 2026-05-15 | 63.19 | 63.19 | 62.99 | 62.99 | -1.195% | 859 | +5.146% |
| 2026-05-14 | 63.72 | 63.85 | 63.66 | 63.75 | +0.610% | 2,187 | +3.890% |
| 2026-05-13 | 63.13 | 63.36 | 63.13 | 63.36 | +0.187% | 2,317 | +4.524% |
| 2026-05-12 | 63.02 | 63.24 | 63.02 | 63.24 | -0.212% | 470 | +4.719% |
| 2026-05-11 | 63.52 | 63.52 | 63.36 | 63.38 | +0.067% | 4,791 | +4.497% |
| 2026-05-08 | 63.19 | 63.38 | 63.19 | 63.34 | +0.845% | 2,213 | +4.566% |
| 2026-05-07 | 63.10 | 63.31 | 62.81 | 62.81 | -1.013% | 19,732 | +5.450% |
| 2026-05-06 | 63.43 | 63.45 | 63.43 | 63.45 | +0.972% | 3,462 | +4.382% |
| 2026-05-05 | 62.78 | 62.92 | 62.78 | 62.84 | +1.064% | 18,039 | +5.396% |
| 2026-05-04 | 62.14 | 62.20 | 62.12 | 62.18 | -0.651% | 2,377 | +6.517% |
| 2026-05-01 | 62.61 | 62.62 | 62.58 | 62.58 | +0.000% | 7,252 | +5.824% |
| 2026-04-30 | 62.32 | 62.61 | 62.31 | 62.58 | +1.158% | 20,736 | +5.824% |
| 2026-04-29 | 62.02 | 62.02 | 61.71 | 61.87 | -0.218% | 3,219 | +7.049% |
| 2026-04-28 | 61.91 | 62.03 | 61.91 | 62.00 | -0.441% | 6,385 | +6.816% |
| 2026-04-27 | 62.23 | 62.30 | 62.23 | 62.28 | +0.255% | 2,770 | +6.345% |
| 2026-04-24 | 62.20 | 62.20 | 62.02 | 62.12 | +0.244% | 3,690 | +6.617% |
| 2026-04-23 | 62.11 | 62.11 | 61.94 | 61.97 | +0.135% | 2,428 | +6.877% |
| 2026-04-22 | 61.79 | 61.88 | 61.72 | 61.88 | +0.615% | 7,762 | +7.021% |
| 2026-04-21 | 61.97 | 62.09 | 61.42 | 61.51 | -0.477% | 21,725 | +7.680% |
| 2026-04-20 | 61.79 | 61.86 | 61.77 | 61.80 | +0.027% | 13,587 | +7.166% |
| 2026-04-17 | 61.78 | 61.82 | 61.76 | 61.78 | +1.210% | 11,862 | +7.196% |
| 2026-04-16 | 60.85 | 61.04 | 60.85 | 61.04 | +0.410% | 9,555 | +8.492% |
| 2026-04-15 | 60.63 | 60.85 | 60.63 | 60.80 | +0.133% | 9,661 | +8.937% |
| 2026-04-14 | 60.60 | 60.71 | 60.40 | 60.71 | +0.628% | 4,091 | +9.082% |
| 2026-04-13 | 59.83 | 60.37 | 59.83 | 60.34 | +0.706% | 22,396 | +9.768% |
| 2026-04-10 | 60.04 | 60.09 | 59.89 | 59.91 | -0.356% | 5,216 | +10.543% |
| 2026-04-09 | 60.08 | 60.13 | 60.06 | 60.13 | +0.493% | 2,577 | +10.149% |
| 2026-04-08 | 59.61 | 59.83 | 59.52 | 59.83 | +2.184% | 3,201 | +10.692% |
| 2026-04-07 | 58.25 | 58.60 | 58.22 | 58.55 | -0.022% | 12,420 | +13.109% |
| 2026-04-06 | 58.26 | 58.57 | 58.26 | 58.57 | +0.483% | 8,839 | +13.084% |
| 2026-04-02 | 58.01 | 58.28 | 58.01 | 58.28 | +0.203% | 3,007 | +13.631% |
| 2026-04-01 | 58.35 | 58.36 | 58.09 | 58.17 | +0.527% | 4,762 | +13.862% |
| 2026-03-31 | 57.32 | 57.90 | 57.27 | 57.86 | +2.279% | 2,538 | +14.461% |
| 2026-03-30 | 56.59 | 56.59 | 56.56 | 56.57 | -0.744% | 1,001 | +17.070% |
| 2026-03-27 | 57.45 | 57.45 | 56.89 | 57.00 | -1.153% | 7,663 | +16.199% |
| 2026-03-26 | 58.00 | 58.21 | 57.66 | 57.66 | -0.990% | 8,445 | +14.859% |
| 2026-03-25 | 58.28 | 58.28 | 58.24 | 58.24 | +0.490% | 760 | +13.721% |
| 2026-03-24 | 57.71 | 58.25 | 57.71 | 57.95 | +0.411% | 10,634 | +14.279% |
| 2026-03-23 | 57.71 | 58.32 | 57.71 | 57.72 | +1.370% | 6,368 | +14.749% |
| 2026-03-20 | 57.56 | 57.56 | 56.78 | 56.94 | -1.364% | 4,445 | +16.321% |
| 2026-03-19 | 57.47 | 57.86 | 57.14 | 57.72 | -0.021% | 4,029 | +14.735% |
| 2026-03-18 | 58.29 | 58.29 | 57.74 | 57.74 | -1.209% | 6,346 | +14.710% |
| 2026-03-17 | 58.66 | 58.66 | 58.44 | 58.44 | +0.739% | 7,605 | +13.323% |
| 2026-03-16 | 58.14 | 58.34 | 58.00 | 58.01 | +0.738% | 8,525 | +14.160% |
| 2026-03-13 | 58.09 | 58.09 | 57.52 | 57.59 | -0.269% | 6,544 | +15.002% |
| 2026-03-12 | 58.08 | 58.15 | 57.74 | 57.74 | -1.381% | 5,102 | +14.693% |
| 2026-03-11 | 58.49 | 58.64 | 58.38 | 58.55 | +0.009% | 4,231 | +13.110% |
| 2026-03-10 | 58.54 | 59.11 | 58.53 | 58.55 | -0.363% | 4,796 | +13.119% |
| 2026-03-09 | 57.53 | 58.76 | 57.31 | 58.76 | +0.531% | 6,201 | +12.709% |
| 2026-03-06 | 58.43 | 58.56 | 58.28 | 58.45 | -1.549% | 8,647 | +13.307% |
| 2026-03-05 | 59.72 | 59.72 | 59.05 | 59.37 | -1.028% | 6,702 | +11.552% |
| 2026-03-04 | 59.86 | 60.05 | 59.73 | 59.99 | +0.551% | 13,460 | +10.405% |
| 2026-03-03 | 58.79 | 59.72 | 58.79 | 59.66 | -1.198% | 964 | +11.013% |
| 2026-03-02 | 59.79 | 60.38 | 59.79 | 60.38 | +0.212% | 2,826 | +9.684% |
| 2026-02-27 | 60.07 | 60.29 | 60.01 | 60.25 | -0.734% | 2,266 | +9.917% |
| 2026-02-26 | 60.35 | 60.70 | 60.35 | 60.70 | -0.136% | 4,798 | +9.110% |
| 2026-02-25 | 60.72 | 60.80 | 60.49 | 60.78 | +0.372% | 5,828 | +8.961% |
| 2026-02-24 | 60.25 | 60.62 | 60.25 | 60.56 | +0.860% | 5,350 | +9.366% |
| 2026-02-23 | 60.71 | 60.71 | 60.00 | 60.04 | -1.254% | 1,161 | +10.306% |
| 2026-02-20 | 60.35 | 60.81 | 60.35 | 60.80 | +0.613% | 1,699 | +8.923% |
| 2026-02-19 | 60.55 | 60.56 | 60.23 | 60.43 | -0.336% | 6,403 | +9.590% |
| 2026-02-18 | 60.86 | 60.86 | 60.45 | 60.64 | +0.805% | 32,517 | +9.222% |
| 2026-02-17 | 59.86 | 60.28 | 59.86 | 60.15 | -0.026% | 1,913 | +10.101% |
| 2026-02-13 | 59.56 | 60.48 | 59.56 | 60.17 | +0.418% | 10,291 | +10.072% |
| 2026-02-12 | 61.08 | 61.08 | 59.91 | 59.92 | -1.595% | 3,017 | +10.532% |
| 2026-02-11 | 61.04 | 61.04 | 60.84 | 60.89 | +0.543% | 6,976 | +8.769% |
| 2026-02-10 | 60.76 | 60.77 | 60.54 | 60.56 | -0.486% | 13,135 | +9.359% |
| 2026-02-09 | 61.03 | 61.04 | 60.84 | 60.86 | +0.150% | 7,954 | +8.828% |
| 2026-02-06 | 60.77 | 60.77 | 60.77 | 60.77 | +2.572% | 89 | +8.991% |
| 2026-02-05 | 59.67 | 59.67 | 59.24 | 59.24 | -0.995% | 471 | +11.794% |
| 2026-02-04 | 60.18 | 60.18 | 59.84 | 59.84 | +0.320% | 1,931 | +10.682% |
| 2026-02-03 | 59.92 | 59.92 | 59.32 | 59.65 | +0.124% | 3,179 | +11.036% |
| 2026-02-02 | 59.42 | 59.59 | 59.42 | 59.57 | +0.963% | 5,418 | +11.174% |
| 2026-01-30 | 59.05 | 59.12 | 58.59 | 59.00 | -0.714% | 17,355 | +12.244% |
| 2026-01-29 | 59.15 | 59.71 | 59.15 | 59.43 | +0.304% | 34,378 | +11.443% |
| 2026-01-28 | 59.15 | 59.33 | 59.11 | 59.25 | +0.218% | 11,350 | +11.782% |
| 2026-01-27 | 59.19 | 59.19 | 59.12 | 59.12 | +0.604% | 7,523 | +12.025% |
| 2026-01-26 | 58.81 | 58.85 | 58.73 | 58.76 | +0.375% | 1,047 | +12.702% |
| 2026-01-23 | 58.61 | 58.61 | 58.53 | 58.54 | -0.379% | 861 | +13.124% |
| 2026-01-22 | 58.84 | 58.92 | 58.73 | 58.77 | +0.374% | 3,877 | +12.695% |
| 2026-01-21 | 58.36 | 58.59 | 58.04 | 58.55 | +1.840% | 12,299 | +13.117% |
| 2026-01-20 | 57.81 | 57.81 | 57.47 | 57.49 | -1.750% | 8,812 | +15.198% |
| 2026-01-16 | 58.72 | 58.72 | 58.49 | 58.52 | -0.216% | 10,543 | +13.182% |
| 2026-01-15 | 58.67 | 58.88 | 58.64 | 58.64 | +0.523% | 33,259 | +12.938% |
| 2026-01-14 | 58.33 | 58.47 | 58.14 | 58.34 | -0.124% | 18,133 | +13.528% |
| 2026-01-13 | 58.48 | 58.49 | 58.26 | 58.41 | -0.167% | 12,030 | +13.387% |
| 2026-01-12 | 58.30 | 58.53 | 58.30 | 58.51 | -0.035% | 14,644 | +13.198% |
| 2026-01-09 | 58.08 | 58.58 | 58.08 | 58.53 | +0.657% | 55,244 | +13.158% |
| 2026-01-08 | 57.79 | 58.15 | 57.79 | 58.15 | +0.663% | 7,952 | +13.902% |
| 2026-01-07 | 57.87 | 57.90 | 57.74 | 57.76 | -0.827% | 7,822 | +14.657% |
| 2026-01-06 | 57.92 | 58.26 | 57.92 | 58.24 | +1.040% | 3,682 | +13.709% |
| 2026-01-05 | 57.50 | 57.74 | 57.50 | 57.64 | +1.001% | 6,619 | +14.891% |
| 2026-01-02 | 56.82 | 57.07 | 56.82 | 57.07 | +0.867% | 4,043 | +16.040% |
| 2025-12-31 | 56.83 | 56.83 | 56.58 | 56.58 | -0.821% | 4,048 | +17.046% |
| 2025-12-30 | 57.07 | 57.13 | 57.05 | 57.05 | -0.697% | 19,577 | +16.085% |
| 2025-12-29 | 57.39 | 57.50 | 57.39 | 57.45 | -0.380% | 5,912 | +15.276% |
| 2025-12-26 | 57.15 | 57.71 | 57.15 | 57.67 | -0.029% | 6,185 | +14.837% |
| 2025-12-24 | 57.61 | 57.74 | 57.58 | 57.69 | +0.311% | 7,426 | +14.803% |
| 2025-12-23 | 57.35 | 57.54 | 57.35 | 57.51 | +0.133% | 35,774 | +15.160% |
| 2025-12-22 | 57.29 | 57.49 | 57.29 | 57.43 | +0.646% | 29,123 | +15.313% |
| 2025-12-19 | 56.97 | 57.07 | 56.97 | 57.07 | +0.730% | 7,940 | +16.058% |
| 2025-12-18 | 56.77 | 56.77 | 56.62 | 56.65 | +0.556% | 10,559 | +16.905% |
| 2025-12-17 | 56.85 | 56.85 | 56.32 | 56.34 | -0.738% | 10,896 | +17.555% |
| 2025-12-16 | 56.92 | 56.92 | 56.48 | 56.76 | -0.585% | 23,650 | +16.688% |
| 2025-12-15 | 57.13 | 57.13 | 56.98 | 57.09 | -0.081% | 1,362 | +16.006% |
| 2025-12-12 | 57.59 | 57.59 | 57.14 | 57.14 | -1.089% | 1,981 | +15.912% |
| 2025-12-11 | 57.37 | 57.78 | 57.37 | 57.77 | +0.607% | 3,608 | +14.650% |
| 2025-12-10 | 56.79 | 57.49 | 56.78 | 57.42 | +1.432% | 1,887 | +15.346% |
| 2025-12-09 | 56.71 | 56.72 | 56.61 | 56.61 | -0.009% | 2,243 | +16.998% |
| 2025-12-08 | 56.67 | 56.67 | 56.61 | 56.61 | -0.485% | 1,682 | +16.988% |
| 2025-12-05 | 57.03 | 57.05 | 56.89 | 56.89 | +0.243% | 24,014 | +16.420% |
| 2025-12-04 | 56.75 | 56.75 | 56.75 | 56.75 | +0.086% | 309 | +16.703% |
| 2025-12-03 | 56.54 | 56.78 | 56.54 | 56.70 | +0.590% | 5,168 | +16.802% |
| 2025-12-02 | 56.56 | 56.56 | 56.37 | 56.37 | -0.031% | 5,402 | +17.492% |
| 2025-12-01 | 56.62 | 56.66 | 56.39 | 56.39 | -0.398% | 10,527 | +17.455% |
| 2025-11-28 | 56.57 | 56.61 | 56.57 | 56.61 | +0.425% | 304 | +16.988% |
| 2025-11-26 | 56.52 | 56.62 | 56.37 | 56.37 | +0.775% | 5,057 | +17.486% |
| 2025-11-25 | 55.74 | 55.98 | 55.69 | 55.94 | +1.324% | 16,519 | +18.396% |
| 2025-11-24 | 55.29 | 55.29 | 55.20 | 55.21 | +1.400% | 4,115 | +19.964% |
| 2025-11-21 | 54.65 | 54.65 | 54.45 | 54.45 | +1.661% | 14,561 | +21.643% |
| 2025-11-20 | 53.58 | 53.59 | 53.56 | 53.56 | -1.634% | 2,289 | +23.664% |
| 2025-11-19 | 54.39 | 54.50 | 54.39 | 54.45 | +0.064% | 4,290 | +21.643% |
| 2025-11-18 | 54.53 | 54.65 | 54.41 | 54.41 | -0.168% | 31,206 | +21.721% |
| 2025-11-17 | 55.12 | 55.12 | 54.38 | 54.50 | -1.382% | 4,037 | +21.516% |
| 2025-11-14 | 55.26 | 55.46 | 55.26 | 55.27 | -0.040% | 3,295 | +19.836% |
| 2025-11-13 | 55.65 | 55.65 | 55.24 | 55.29 | -1.349% | 1,108 | +19.788% |
| 2025-11-12 | 56.21 | 56.21 | 56.04 | 56.04 | +0.114% | 27,301 | +18.173% |
| 2025-11-11 | 55.85 | 56.02 | 55.85 | 55.98 | +0.349% | 4,050 | +18.307% |
| 2025-11-10 | 55.52 | 55.84 | 55.52 | 55.79 | +1.280% | 3,265 | +18.719% |
| 2025-11-07 | 54.62 | 55.08 | 54.62 | 55.08 | +0.542% | 4,787 | +20.239% |
| 2025-11-06 | 55.13 | 55.13 | 54.78 | 54.78 | -0.898% | 1,889 | +20.891% |
| 2025-11-05 | 55.01 | 55.41 | 55.01 | 55.28 | +0.740% | 814 | +19.805% |
| 2025-11-04 | 55.09 | 55.09 | 54.87 | 54.87 | -1.115% | 5,743 | +20.692% |
| 2025-11-03 | 55.26 | 55.49 | 55.26 | 55.49 | +0.098% | 1,946 | +19.346% |
| 2025-10-31 | 55.41 | 55.44 | 55.36 | 55.44 | +0.478% | 850 | +19.463% |
| 2025-10-30 | 55.37 | 55.37 | 55.18 | 55.18 | -0.906% | 22,585 | +20.033% |
| 2025-10-29 | 55.71 | 55.71 | 55.68 | 55.68 | -0.064% | 318 | +18.946% |
| 2025-10-28 | 55.79 | 55.79 | 55.72 | 55.72 | -0.154% | 1,229 | +18.870% |
| 2025-10-27 | 55.72 | 55.80 | 55.72 | 55.80 | +0.735% | 451 | +18.687% |
| 2025-10-24 | 55.52 | 55.52 | 55.39 | 55.39 | +0.709% | 2,530 | +19.559% |
| 2025-10-23 | 55.08 | 55.10 | 55.00 | 55.00 | +0.807% | 17,213 | +20.406% |
| 2025-10-22 | 54.90 | 54.90 | 54.38 | 54.56 | -0.599% | 6,659 | +21.377% |
| 2025-10-21 | 54.90 | 54.90 | 54.86 | 54.89 | +0.256% | 5,790 | +20.651% |
| 2025-10-20 | 54.58 | 54.81 | 54.58 | 54.75 | +1.011% | 2,099 | +20.959% |
| 2025-10-17 | 53.95 | 54.22 | 53.95 | 54.20 | +0.385% | 2,862 | +22.182% |
| 2025-10-16 | 54.46 | 54.46 | 53.83 | 54.00 | -0.819% | 3,215 | +22.653% |
| 2025-10-15 | 54.48 | 54.48 | 54.41 | 54.44 | +0.291% | 887 | +21.649% |
| 2025-10-14 | 53.69 | 54.28 | 53.66 | 54.28 | +0.526% | 529 | +22.002% |
| 2025-10-13 | 53.95 | 54.00 | 53.93 | 54.00 | +1.589% | 2,286 | +22.644% |
| 2025-10-10 | 54.50 | 54.50 | 53.16 | 53.16 | -2.708% | 1,169 | +24.592% |
| 2025-10-09 | 54.59 | 54.65 | 54.59 | 54.64 | -0.711% | 1,162 | +21.218% |
| 2025-10-08 | 54.98 | 55.03 | 54.95 | 55.03 | +0.497% | 2,702 | +20.356% |
| 2025-10-07 | 54.72 | 54.77 | 54.71 | 54.75 | -0.736% | 3,510 | +20.954% |
| 2025-10-06 | 55.24 | 55.29 | 55.12 | 55.16 | -0.044% | 24,181 | +20.064% |
| 2025-10-03 | 55.35 | 55.35 | 55.19 | 55.19 | +0.241% | 74,168 | +20.011% |
| 2025-10-02 | 55.07 | 55.07 | 55.03 | 55.05 | -0.020% | 6,403 | +20.300% |
| 2025-10-01 | 54.77 | 55.08 | 54.77 | 55.06 | +0.386% | 7,557 | +20.276% |
| 2025-09-30 | 54.67 | 54.89 | 54.60 | 54.85 | +0.409% | 20,725 | +20.740% |
| 2025-09-29 | 54.54 | 54.63 | 54.49 | 54.63 | -0.031% | 9,561 | +21.234% |
| 2025-09-26 | 54.51 | 54.66 | 54.51 | 54.65 | +0.744% | 5,713 | +21.196% |
| 2025-09-25 | 54.08 | 54.24 | 54.08 | 54.24 | -0.495% | 1,525 | +22.098% |
| 2025-09-24 | 54.49 | 54.51 | 54.47 | 54.51 | -0.287% | 2,865 | +21.493% |
| 2025-09-23 | 54.69 | 54.69 | 54.62 | 54.67 | -0.301% | 550 | +21.144% |
| 2025-09-22 | 54.75 | 54.86 | 54.75 | 54.83 | +0.429% | 2,336 | +20.780% |
| 2025-09-19 | 54.58 | 54.64 | 54.52 | 54.60 | -0.183% | 3,665 | +21.298% |
| 2025-09-18 | 54.70 | 54.71 | 54.64 | 54.70 | +0.866% | 4,057 | +21.075% |
| 2025-09-17 | 54.37 | 54.40 | 54.23 | 54.23 | -0.112% | 591 | +22.123% |
| 2025-09-16 | 54.29 | 54.29 | 54.27 | 54.29 | -0.139% | 2,510 | +21.987% |
| 2025-09-15 | 54.36 | 54.37 | 54.32 | 54.37 | +0.122% | 7,183 | +21.817% |
| 2025-09-12 | 54.43 | 54.43 | 54.26 | 54.30 | -0.479% | 3,503 | +21.966% |
| 2025-09-11 | 54.43 | 54.56 | 54.43 | 54.56 | +1.136% | 1,476 | +21.382% |
| 2025-09-10 | 53.95 | 53.95 | 53.87 | 53.95 | +0.283% | 2,037 | +22.761% |
| 2025-09-09 | 53.85 | 53.85 | 53.79 | 53.80 | -0.047% | 3,662 | +23.107% |
| 2025-09-08 | 53.82 | 53.82 | 53.82 | 53.82 | +0.054% | 496 | +23.050% |
| 2025-09-05 | 54.12 | 54.16 | 53.78 | 53.79 | -0.389% | 864 | +23.116% |
| 2025-09-04 | 53.61 | 54.00 | 53.61 | 54.00 | +1.118% | 4,989 | +22.637% |
| 2025-09-03 | 53.47 | 53.47 | 53.22 | 53.41 | +0.106% | 1,764 | +24.009% |
| 2025-09-02 | 53.21 | 53.35 | 53.21 | 53.35 | -0.587% | 1,945 | +24.141% |
| 2025-08-29 | 53.58 | 53.66 | 53.58 | 53.66 | -0.490% | 9,436 | +23.412% |
| 2025-08-28 | 53.92 | 53.93 | 53.91 | 53.93 | +0.101% | 10,446 | +22.807% |
| 2025-08-27 | 53.88 | 53.88 | 53.87 | 53.87 | +0.443% | 7,704 | +22.931% |
| 2025-08-26 | 53.55 | 53.64 | 53.52 | 53.64 | +0.308% | 18,027 | +23.476% |
| 2025-08-25 | 53.63 | 53.63 | 53.47 | 53.47 | -0.320% | 4,687 | +23.857% |
| 2025-08-22 | 53.67 | 53.67 | 53.64 | 53.64 | +1.993% | 3,448 | +23.460% |
| 2025-08-21 | 52.66 | 52.66 | 52.60 | 52.60 | -0.211% | 8,151 | +25.921% |
| 2025-08-20 | 52.73 | 52.76 | 52.71 | 52.71 | -0.201% | 3,129 | +25.656% |
| 2025-08-19 | 53.12 | 53.15 | 52.80 | 52.81 | -0.280% | 6,296 | +25.404% |
| 2025-08-18 | 52.96 | 52.96 | 52.92 | 52.96 | +0.044% | 3,538 | +25.053% |
| 2025-08-15 | 52.98 | 52.98 | 52.94 | 52.94 | -0.481% | 146 | +25.108% |
| 2025-08-14 | 53.14 | 53.19 | 53.13 | 53.19 | -0.296% | 49,597 | +24.506% |
| 2025-08-13 | 53.35 | 53.35 | 53.35 | 53.35 | +0.861% | 173 | +24.138% |
| 2025-08-12 | 52.78 | 52.90 | 52.78 | 52.90 | +1.651% | 6,224 | +25.207% |
| 2025-08-11 | 52.17 | 52.17 | 51.97 | 52.04 | -0.236% | 1,086 | +27.274% |
| 2025-08-08 | 52.03 | 52.20 | 52.03 | 52.16 | +0.828% | 971 | +26.974% |
| 2025-08-07 | 52.07 | 52.07 | 51.73 | 51.73 | -0.202% | 106 | +28.025% |
| 2025-08-06 | 51.70 | 51.89 | 51.70 | 51.84 | +0.438% | 3,321 | +27.766% |
| 2025-08-05 | 51.78 | 51.78 | 51.61 | 51.61 | -0.147% | 750 | +28.325% |
| 2025-08-04 | 51.47 | 51.69 | 51.47 | 51.69 | +1.333% | 483 | +28.136% |
| 2025-08-01 | 51.00 | 51.05 | 50.99 | 51.01 | -1.590% | 2,993 | +29.845% |
| 2025-07-31 | 52.23 | 52.23 | 51.83 | 51.83 | -0.257% | 14,239 | +27.780% |
| 2025-07-30 | 52.10 | 52.10 | 51.76 | 51.96 | -0.406% | 731 | +27.451% |
| 2025-07-29 | 52.41 | 52.41 | 52.18 | 52.18 | -0.410% | 3,457 | +26.934% |
| 2025-07-28 | 52.40 | 52.44 | 52.33 | 52.39 | -0.140% | 605 | +26.413% |
| 2025-07-25 | 52.26 | 52.46 | 52.26 | 52.46 | +0.323% | 397 | +26.236% |
| 2025-07-24 | 52.40 | 52.40 | 52.29 | 52.29 | -0.213% | 379 | +26.644% |
| 2025-07-23 | 52.08 | 52.41 | 52.08 | 52.41 | +1.027% | 335 | +26.375% |
| 2025-07-22 | 51.62 | 51.90 | 51.62 | 51.87 | +0.571% | 606 | +27.673% |
| 2025-07-21 | 51.89 | 51.89 | 51.58 | 51.58 | -0.046% | 1,034 | +28.402% |
| 2025-07-18 | 51.70 | 51.70 | 51.54 | 51.60 | -0.216% | 2,410 | +28.342% |
| 2025-07-17 | 51.58 | 51.73 | 51.58 | 51.71 | +0.710% | 576 | +28.065% |
| 2025-07-16 | 51.28 | 51.39 | 51.21 | 51.35 | +0.167% | 2,694 | +28.975% |
| 2025-07-15 | 51.64 | 51.64 | 51.24 | 51.26 | -0.950% | 1,263 | +29.190% |
| 2025-07-14 | 51.74 | 51.77 | 51.68 | 51.76 | +0.167% | 18,359 | +27.962% |
| 2025-07-11 | 51.75 | 51.77 | 51.67 | 51.67 | -0.520% | 9,547 | +28.176% |
| 2025-07-10 | 51.99 | 52.10 | 51.94 | 51.94 | +0.367% | 8,150 | +27.510% |
| 2025-07-09 | 51.48 | 51.75 | 51.48 | 51.75 | +0.505% | 16,279 | +27.978% |
| 2025-07-08 | 51.58 | 51.58 | 51.49 | 51.49 | +0.724% | 2,738 | +28.624% |
| 2025-07-07 | 51.37 | 51.45 | 51.12 | 51.12 | -1.498% | 7,110 | +29.555% |
| 2025-07-03 | 51.90 | 51.98 | 51.85 | 51.90 | +0.791% | 8,289 | +27.614% |
| 2025-07-02 | 51.20 | 51.49 | 51.20 | 51.49 | +0.560% | 4,961 | +28.624% |
| 2025-07-01 | 50.95 | 51.29 | 50.95 | 51.20 | +0.636% | 3,253 | +29.344% |
| 2025-06-30 | 50.76 | 50.92 | 50.68 | 50.88 | +0.454% | 5,949 | +30.166% |
| 2025-06-27 | 50.68 | 50.81 | 50.36 | 50.65 | +0.516% | 9,477 | +30.757% |
| 2025-06-26 | 50.39 | 50.39 | 50.39 | 50.39 | +0.479% | 1,809 | +31.432% |
| 2025-06-25 | 50.16 | 50.17 | 50.14 | 50.15 | -0.324% | 5,672 | +32.061% |
| 2025-06-24 | 50.34 | 50.38 | 50.29 | 50.31 | +0.915% | 6,942 | +31.634% |
| 2025-06-23 | 49.24 | 49.86 | 49.24 | 49.86 | +0.945% | 4,060 | +32.838% |
| 2025-06-20 | 49.55 | 49.55 | 49.33 | 49.39 | -0.066% | 5,437 | +34.093% |
| 2025-06-18 | 49.65 | 49.66 | 49.42 | 49.42 | +0.078% | 6,964 | +34.004% |
| 2025-06-17 | 49.44 | 49.46 | 49.38 | 49.38 | -0.730% | 4,428 | +34.109% |
| 2025-06-16 | 49.78 | 49.78 | 49.75 | 49.75 | +1.034% | 7,456 | +33.130% |
| 2025-06-13 | 49.34 | 49.34 | 49.24 | 49.24 | -1.205% | 8,581 | +34.506% |
| 2025-06-12 | 49.75 | 49.84 | 49.75 | 49.84 | +0.291% | 303 | +32.885% |
| 2025-06-11 | 49.92 | 49.92 | 49.69 | 49.69 | -0.292% | 2,227 | +33.272% |
| 2025-06-10 | 49.83 | 49.84 | 49.83 | 49.84 | +0.478% | 572 | +32.882% |
| 2025-06-09 | 49.71 | 49.71 | 49.60 | 49.60 | +0.167% | 1,346 | +33.518% |
| 2025-06-06 | 49.52 | 49.52 | 49.52 | 49.52 | +1.247% | 164 | +33.741% |
| 2025-06-05 | 49.14 | 49.15 | 48.91 | 48.91 | -0.184% | 5,331 | +35.409% |
| 2025-06-04 | 49.16 | 49.16 | 49.00 | 49.00 | -0.366% | 1,653 | +35.160% |
| 2025-06-03 | 49.23 | 49.23 | 49.17 | 49.18 | +0.776% | 5,715 | +34.666% |
| 2025-06-02 | 48.68 | 48.80 | 48.67 | 48.80 | +0.291% | 4,205 | +35.710% |
| 2025-05-30 | 48.62 | 48.66 | 48.62 | 48.66 | -0.167% | 34,475 | +36.105% |
| 2025-05-29 | 48.68 | 48.74 | 48.68 | 48.74 | +0.377% | 299 | +35.877% |
| 2025-05-28 | 49.03 | 49.03 | 48.56 | 48.56 | -0.758% | 851 | +36.389% |
| 2025-05-27 | 48.84 | 48.95 | 48.84 | 48.93 | +2.043% | 2,075 | +35.355% |
| 2025-05-23 | 47.86 | 48.07 | 47.86 | 47.95 | -0.539% | 6,058 | +38.120% |
| 2025-05-22 | 48.29 | 48.41 | 48.21 | 48.21 | -0.212% | 8,130 | +37.375% |
| 2025-05-21 | 48.92 | 48.92 | 48.31 | 48.31 | -1.803% | 21,527 | +37.084% |
| 2025-05-20 | 49.27 | 49.27 | 49.13 | 49.20 | -0.366% | 2,380 | +34.612% |
| 2025-05-19 | 49.36 | 49.38 | 49.31 | 49.38 | -0.137% | 1,803 | +34.120% |
| 2025-05-16 | 49.30 | 49.45 | 49.30 | 49.45 | +0.709% | 986 | +33.936% |
| 2025-05-15 | 49.09 | 49.10 | 49.09 | 49.10 | +0.430% | 1,198 | +34.885% |
| 2025-05-14 | 48.91 | 48.93 | 48.89 | 48.89 | -0.204% | 7,065 | +35.464% |
| 2025-05-13 | 49.10 | 49.11 | 48.99 | 48.99 | +0.678% | 2,810 | +35.188% |
| 2025-05-12 | 48.52 | 48.66 | 48.52 | 48.66 | +3.290% | 6,370 | +36.105% |
| 2025-05-09 | 47.10 | 47.11 | 47.05 | 47.11 | -0.101% | 6,450 | +40.583% |
| 2025-05-08 | 47.55 | 47.56 | 47.16 | 47.16 | +1.001% | 7,164 | +40.440% |
| 2025-05-07 | 46.60 | 46.71 | 46.46 | 46.69 | +0.453% | 2,891 | +41.846% |
| 2025-05-06 | 46.64 | 46.65 | 46.48 | 46.48 | -0.514% | 10,779 | +42.488% |
| 2025-05-05 | 46.97 | 46.97 | 46.72 | 46.72 | -0.553% | 683 | +41.756% |
| 2025-05-02 | 47.06 | 47.09 | 46.98 | 46.98 | +1.688% | 4,245 | +40.972% |
| 2025-05-01 | 46.36 | 46.52 | 46.20 | 46.20 | +0.697% | 16,635 | +43.352% |
| 2025-04-30 | 45.56 | 45.88 | 45.52 | 45.88 | -0.239% | 29,855 | +44.352% |
| 2025-04-29 | 45.79 | 46.06 | 45.77 | 45.99 | +0.591% | 12,610 | +44.006% |
| 2025-04-28 | 45.69 | 45.79 | 45.67 | 45.72 | +0.184% | 36,971 | +44.857% |
| 2025-04-25 | 45.39 | 45.64 | 45.38 | 45.64 | +0.212% | 59,426 | +45.123% |
| 2025-04-24 | 45.49 | 45.54 | 45.48 | 45.54 | +1.792% | 13,225 | +45.431% |
| 2025-04-23 | 44.86 | 44.86 | 44.68 | 44.74 | +1.411% | 22,636 | +48.037% |
| 2025-04-22 | 44.10 | 44.12 | 43.85 | 44.12 | +2.523% | 27,009 | +50.126% |
| 2025-04-21 | 43.54 | 43.54 | 42.64 | 43.03 | -2.149% | 17,101 | +53.913% |
| 2025-04-17 | 44.29 | 44.29 | 43.97 | 43.97 | +0.412% | 12,426 | +50.607% |
| 2025-04-16 | 44.24 | 44.24 | 43.35 | 43.79 | -1.589% | 13,801 | +51.227% |
| 2025-04-15 | 44.66 | 44.66 | 44.45 | 44.50 | -0.181% | 27,005 | +48.825% |
| 2025-04-14 | 44.67 | 44.84 | 44.44 | 44.58 | 0.000% | 7,796 | +48.556% |