EHLS
Even Herd Long Short ETF
stockNASDAQETF
At CloseOct 2, 2026
25.97USD+1.145%(+0.29)434
EHLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.94 | 25.97 | 25.94 | 25.97 | +1.145% | 434 | 0.000% |
| 2026-10-01 | 25.56 | 25.68 | 25.56 | 25.68 | +0.348% | 853 | +1.145% |
| 2026-09-30 | 25.70 | 25.70 | 25.57 | 25.59 | -0.757% | 3,434 | +1.497% |
| 2026-09-29 | 25.84 | 25.84 | 25.71 | 25.78 | -0.011% | 649 | +0.729% |
| 2026-09-28 | 25.80 | 25.83 | 25.78 | 25.79 | +0.040% | 10,743 | +0.717% |
| 2026-09-25 | 25.80 | 25.80 | 25.75 | 25.77 | +0.090% | 1,066 | +0.758% |
| 2026-09-24 | 25.73 | 25.75 | 25.73 | 25.75 | +0.713% | 150 | +0.849% |
| 2026-09-23 | 25.54 | 25.57 | 25.52 | 25.57 | -0.350% | 536 | +1.568% |
| 2026-09-22 | 25.68 | 25.68 | 25.66 | 25.66 | -0.255% | 640 | +1.212% |
| 2026-09-21 | 25.78 | 25.78 | 25.73 | 25.73 | +0.118% | 797 | +0.954% |
| 2026-09-18 | 25.58 | 25.69 | 25.58 | 25.69 | -0.039% | 1,262 | +1.073% |
| 2026-09-17 | 25.70 | 25.70 | 25.70 | 25.70 | +0.915% | 36 | +1.034% |
| 2026-09-16 | 25.47 | 25.47 | 25.47 | 25.47 | +0.280% | 15 | +1.958% |
| 2026-09-15 | 25.35 | 25.40 | 25.35 | 25.40 | -0.136% | 290 | +2.244% |
| 2026-09-14 | 25.43 | 25.43 | 25.43 | 25.43 | -1.247% | 18 | +2.105% |
| 2026-09-11 | 25.76 | 25.76 | 25.76 | 25.76 | +0.801% | 43 | +0.832% |
| 2026-09-10 | 25.63 | 25.63 | 25.53 | 25.55 | -0.629% | 392 | +1.639% |
| 2026-09-09 | 25.65 | 25.75 | 25.65 | 25.71 | -0.124% | 6,287 | +1.000% |
| 2026-09-08 | 25.78 | 25.88 | 25.75 | 25.75 | +0.508% | 49,959 | +0.875% |
| 2026-09-04 | 25.54 | 25.64 | 25.49 | 25.61 | +0.169% | 14,093 | +1.387% |
| 2026-09-03 | 25.47 | 25.61 | 25.47 | 25.57 | +0.696% | 4,983 | +1.559% |
| 2026-09-02 | 25.39 | 25.39 | 25.39 | 25.39 | +0.520% | 26 | +2.266% |
| 2026-09-01 | 25.23 | 25.26 | 25.23 | 25.26 | -0.020% | 621 | +2.797% |
| 2026-08-31 | 25.18 | 25.27 | 25.18 | 25.27 | -0.340% | 704 | +2.777% |
| 2026-08-28 | 25.36 | 25.36 | 25.36 | 25.36 | -1.345% | 41 | +2.427% |
| 2026-08-27 | 25.70 | 25.70 | 25.70 | 25.70 | +0.552% | 52 | +1.049% |
| 2026-08-26 | 25.57 | 25.57 | 25.56 | 25.56 | +0.176% | 142 | +1.607% |
| 2026-08-25 | 25.51 | 25.51 | 25.47 | 25.51 | +0.551% | 851 | +1.786% |
| 2026-08-24 | 25.37 | 25.42 | 25.37 | 25.37 | -0.588% | 846 | +2.347% |
| 2026-08-21 | 25.31 | 25.52 | 25.31 | 25.52 | +0.621% | 200 | +1.745% |
| 2026-08-20 | 25.50 | 25.50 | 25.37 | 25.37 | -0.592% | 127 | +2.377% |
| 2026-08-19 | 25.96 | 25.96 | 25.52 | 25.52 | -2.123% | 660 | +1.771% |
| 2026-08-18 | 26.17 | 26.17 | 26.07 | 26.07 | -1.418% | 118 | -0.389% |
| 2026-08-17 | 26.44 | 26.45 | 26.44 | 26.45 | +0.740% | 136 | -1.802% |
| 2026-08-14 | 26.25 | 26.25 | 26.25 | 26.25 | +0.991% | 103 | -1.075% |
| 2026-08-13 | 26.00 | 26.00 | 26.00 | 26.00 | -0.650% | 27 | -0.095% |
| 2026-08-12 | 26.14 | 26.16 | 26.14 | 26.16 | +1.160% | 856 | -0.744% |
| 2026-08-11 | 26.06 | 26.06 | 25.86 | 25.86 | -0.423% | 485 | +0.408% |
| 2026-08-10 | 26.00 | 26.00 | 25.98 | 25.98 | -0.475% | 226 | -0.018% |
| 2026-08-07 | 26.12 | 26.12 | 26.04 | 26.10 | -0.075% | 660 | -0.492% |
| 2026-08-06 | 26.32 | 26.32 | 26.12 | 26.12 | +0.007% | 739 | -0.567% |
| 2026-08-05 | 26.25 | 26.25 | 26.12 | 26.12 | -0.234% | 461 | -0.560% |
| 2026-08-04 | 26.19 | 26.27 | 26.18 | 26.18 | +1.037% | 2,011 | -0.792% |
| 2026-08-03 | 25.77 | 25.93 | 25.77 | 25.91 | +0.194% | 19,091 | +0.237% |
| 2026-07-31 | 25.87 | 25.87 | 25.86 | 25.86 | +0.545% | 1,614 | +0.431% |
| 2026-07-30 | 25.72 | 25.72 | 25.72 | 25.72 | +2.251% | 12 | +0.979% |
| 2026-07-29 | 25.31 | 25.31 | 25.15 | 25.15 | -1.614% | 332 | +3.252% |
| 2026-07-28 | 25.57 | 25.57 | 25.57 | 25.57 | -1.500% | 119 | +1.586% |
| 2026-07-27 | 25.91 | 25.95 | 25.91 | 25.95 | -0.505% | 599 | +0.062% |
| 2026-07-24 | 26.06 | 26.09 | 26.06 | 26.09 | -0.635% | 294 | -0.444% |
| 2026-07-23 | 26.25 | 26.25 | 26.25 | 26.25 | -0.039% | 14 | -1.075% |
| 2026-07-22 | 26.34 | 26.34 | 26.26 | 26.26 | -0.236% | 1,583 | -1.114% |
| 2026-07-21 | 26.00 | 26.32 | 26.00 | 26.32 | +2.516% | 591 | -1.347% |
| 2026-07-20 | 25.68 | 25.68 | 25.68 | 25.68 | -0.548% | 25 | +1.136% |
| 2026-07-17 | 25.53 | 25.86 | 25.53 | 25.82 | +0.834% | 450 | +0.581% |
| 2026-07-16 | 25.62 | 25.62 | 25.61 | 25.61 | -1.426% | 438 | +1.420% |
| 2026-07-15 | 25.98 | 25.98 | 25.98 | 25.98 | -1.080% | 260 | -0.026% |
| 2026-07-14 | 26.39 | 26.39 | 26.26 | 26.26 | +0.548% | 197 | -1.106% |
| 2026-07-13 | 26.26 | 26.26 | 26.12 | 26.12 | -0.862% | 2,162 | -0.564% |
| 2026-07-10 | 26.34 | 26.34 | 26.34 | 26.34 | -0.475% | 10 | -1.422% |
| 2026-07-09 | 26.59 | 26.59 | 26.47 | 26.47 | +0.597% | 1,141 | -1.890% |
| 2026-07-08 | 26.27 | 26.31 | 26.27 | 26.31 | -0.182% | 743 | -1.305% |
| 2026-07-07 | 26.36 | 26.36 | 26.36 | 26.36 | -0.982% | 17 | -1.484% |
| 2026-07-06 | 26.63 | 26.63 | 26.62 | 26.62 | +0.605% | 719 | -2.452% |
| 2026-07-02 | 26.46 | 26.46 | 26.46 | 26.46 | -0.551% | 103 | -1.861% |
| 2026-07-01 | 26.53 | 27.53 | 26.53 | 26.61 | -0.693% | 44,019 | -2.401% |
| 2026-06-30 | 26.80 | 26.80 | 26.80 | 26.80 | +0.919% | 65 | -3.077% |
| 2026-06-29 | 26.55 | 26.55 | 26.55 | 26.55 | +0.764% | 27 | -2.187% |
| 2026-06-26 | 26.35 | 26.35 | 26.35 | 26.35 | -0.705% | 76 | -1.439% |
| 2026-06-25 | 26.53 | 26.54 | 26.45 | 26.54 | +0.476% | 365 | -2.135% |
| 2026-06-24 | 26.45 | 26.45 | 26.41 | 26.41 | -1.527% | 1,701 | -1.669% |
| 2026-06-23 | 26.54 | 26.85 | 26.54 | 26.82 | -0.627% | 248 | -3.171% |
| 2026-06-22 | 26.88 | 26.99 | 26.88 | 26.99 | +0.735% | 108 | -3.778% |
| 2026-06-18 | 26.90 | 26.90 | 26.09 | 26.79 | +0.032% | 4,453 | -3.072% |
| 2026-06-17 | 26.77 | 26.78 | 26.77 | 26.78 | +0.163% | 377 | -3.040% |
| 2026-06-16 | 26.82 | 26.85 | 26.74 | 26.74 | -1.214% | 1,290 | -2.882% |
| 2026-06-15 | 27.17 | 27.17 | 27.06 | 27.07 | -0.143% | 416 | -4.061% |
| 2026-06-12 | 27.11 | 27.11 | 27.11 | 27.11 | +0.471% | 69 | -4.199% |
| 2026-06-11 | 26.86 | 26.98 | 26.86 | 26.98 | +2.239% | 1,041 | -3.748% |
| 2026-06-10 | 26.65 | 26.65 | 26.33 | 26.39 | -0.456% | 727 | -1.592% |
| 2026-06-09 | 26.30 | 26.51 | 26.30 | 26.51 | +0.016% | 1,724 | -2.041% |
| 2026-06-08 | 26.73 | 26.73 | 26.47 | 26.51 | -0.210% | 1,646 | -2.026% |
| 2026-06-05 | 27.14 | 27.14 | 26.56 | 26.56 | -2.489% | 2,445 | -2.231% |
| 2026-06-04 | 26.96 | 27.32 | 26.96 | 27.24 | +0.385% | 2,429 | -4.664% |
| 2026-06-03 | 27.21 | 27.33 | 27.14 | 27.14 | -0.281% | 4,128 | -4.297% |
| 2026-06-02 | 27.12 | 27.24 | 27.12 | 27.21 | +1.136% | 703 | -4.566% |
| 2026-06-01 | 26.91 | 26.91 | 26.91 | 26.91 | -1.037% | 233 | -3.482% |
| 2026-05-29 | 27.03 | 27.19 | 27.02 | 27.19 | -0.658% | 48,347 | -4.483% |
| 2026-05-28 | 27.31 | 27.42 | 27.31 | 27.37 | -0.058% | 1,384 | -5.111% |
| 2026-05-27 | 27.48 | 27.49 | 27.39 | 27.39 | -0.635% | 719 | -5.166% |
| 2026-05-26 | 27.51 | 27.56 | 27.39 | 27.56 | +1.528% | 2,742 | -5.767% |
| 2026-05-22 | 27.19 | 27.22 | 27.14 | 27.14 | -0.113% | 1,237 | -4.327% |
| 2026-05-21 | 27.08 | 27.28 | 27.08 | 27.18 | +0.170% | 7,328 | -4.435% |
| 2026-05-20 | 27.06 | 27.13 | 27.06 | 27.13 | +1.301% | 3,906 | -4.273% |
| 2026-05-19 | 26.77 | 26.78 | 26.77 | 26.78 | -0.145% | 149 | -3.027% |
| 2026-05-18 | 26.78 | 26.82 | 26.77 | 26.82 | -0.279% | 1,293 | -3.168% |
| 2026-05-15 | 26.89 | 26.89 | 26.89 | 26.89 | -2.340% | 108 | -3.438% |
| 2026-05-14 | 27.54 | 27.54 | 27.54 | 27.54 | +0.092% | 139 | -5.697% |
| 2026-05-13 | 27.32 | 27.54 | 27.32 | 27.51 | +0.729% | 1,910 | -5.611% |
| 2026-05-12 | 26.95 | 27.32 | 26.95 | 27.32 | +0.220% | 202 | -4.923% |
| 2026-05-11 | 27.07 | 27.25 | 27.07 | 27.25 | +1.559% | 1,964 | -4.713% |
| 2026-05-08 | 26.77 | 26.84 | 26.77 | 26.84 | +1.027% | 1,819 | -3.227% |
| 2026-05-07 | 26.50 | 26.56 | 26.50 | 26.56 | -2.572% | 781 | -2.233% |
| 2026-05-06 | 27.15 | 27.27 | 27.15 | 27.27 | +1.358% | 217 | -4.748% |
| 2026-05-05 | 26.90 | 26.90 | 26.90 | 26.90 | +1.616% | 171 | -3.455% |
| 2026-05-04 | 26.68 | 26.68 | 26.42 | 26.47 | -0.359% | 5,023 | -1.895% |
| 2026-05-01 | 26.57 | 26.57 | 26.57 | 26.57 | +0.011% | 109 | -2.247% |
| 2026-04-30 | 26.45 | 26.56 | 26.45 | 26.56 | +2.010% | 346 | -2.236% |
| 2026-04-29 | 26.20 | 26.20 | 26.00 | 26.04 | -0.265% | 308 | -0.271% |
| 2026-04-28 | 26.08 | 26.11 | 26.06 | 26.11 | -0.929% | 2,440 | -0.535% |
| 2026-04-27 | 26.20 | 26.55 | 26.19 | 26.36 | +0.459% | 13,500 | -1.459% |
| 2026-04-24 | 26.19 | 26.31 | 26.19 | 26.23 | +0.189% | 2,159 | -1.007% |
| 2026-04-23 | 26.26 | 26.26 | 26.02 | 26.18 | +0.774% | 1,485 | -0.820% |
| 2026-04-22 | 25.91 | 25.98 | 25.91 | 25.98 | +0.739% | 1,288 | -0.052% |
| 2026-04-21 | 26.17 | 26.17 | 25.79 | 25.79 | -1.422% | 386 | +0.687% |
| 2026-04-20 | 26.17 | 26.17 | 26.17 | 26.17 | -0.969% | 195 | -0.745% |
| 2026-04-17 | 26.41 | 26.50 | 26.32 | 26.42 | +0.617% | 2,369 | -1.707% |
| 2026-04-16 | 26.30 | 26.30 | 26.26 | 26.26 | -0.110% | 625 | -1.101% |
| 2026-04-15 | 26.38 | 26.38 | 26.29 | 26.29 | -0.962% | 298 | -1.210% |
| 2026-04-14 | 26.54 | 26.54 | 26.54 | 26.54 | +0.222% | 234 | -2.160% |
| 2026-04-13 | 26.46 | 26.48 | 26.46 | 26.48 | -0.062% | 360 | -1.943% |
| 2026-04-10 | 26.60 | 26.60 | 26.46 | 26.50 | +0.620% | 5,335 | -2.004% |
| 2026-04-09 | 26.41 | 26.47 | 26.34 | 26.34 | +0.670% | 1,994 | -1.396% |
| 2026-04-08 | 26.07 | 26.16 | 26.07 | 26.16 | +2.897% | 475 | -0.735% |
| 2026-04-07 | 25.18 | 25.43 | 25.18 | 25.43 | +0.532% | 104 | +2.141% |
| 2026-04-06 | 25.36 | 25.36 | 25.21 | 25.29 | -0.211% | 2,283 | +2.684% |
| 2026-04-02 | 25.34 | 25.34 | 25.34 | 25.34 | +0.516% | 122 | +2.468% |
| 2026-04-01 | 25.27 | 25.34 | 25.20 | 25.21 | +1.107% | 897 | +2.996% |
| 2026-03-31 | 24.70 | 24.94 | 24.70 | 24.94 | +3.027% | 620 | +4.136% |
| 2026-03-30 | 24.23 | 24.23 | 24.21 | 24.21 | -2.075% | 541 | +7.288% |
| 2026-03-27 | 24.77 | 24.83 | 24.72 | 24.72 | -0.185% | 42,556 | +5.062% |
| 2026-03-26 | 25.05 | 25.05 | 24.77 | 24.77 | -2.453% | 751 | +4.867% |
| 2026-03-25 | 25.46 | 25.46 | 25.39 | 25.39 | +0.765% | 173 | +2.295% |
| 2026-03-24 | 25.17 | 25.20 | 25.05 | 25.20 | +1.319% | 242 | +3.078% |
| 2026-03-23 | 24.83 | 24.94 | 24.83 | 24.87 | +1.922% | 5,407 | +4.437% |
| 2026-03-20 | 24.62 | 24.62 | 24.30 | 24.40 | -2.931% | 3,640 | +6.445% |
| 2026-03-19 | 24.89 | 25.13 | 24.89 | 25.13 | +0.084% | 3,070 | +3.324% |
| 2026-03-18 | 25.24 | 25.24 | 25.11 | 25.11 | -0.795% | 337 | +3.411% |
| 2026-03-17 | 25.24 | 25.36 | 25.24 | 25.32 | +0.551% | 2,292 | +2.589% |
| 2026-03-16 | 25.19 | 25.19 | 25.10 | 25.18 | +1.408% | 1,982 | +3.155% |
| 2026-03-13 | 24.89 | 24.89 | 24.80 | 24.83 | -0.999% | 500 | +4.607% |
| 2026-03-12 | 24.91 | 25.21 | 24.91 | 25.08 | -1.512% | 8,286 | +3.562% |
| 2026-03-11 | 25.29 | 25.48 | 25.28 | 25.46 | -0.097% | 1,652 | +1.996% |
| 2026-03-10 | 25.33 | 26.29 | 25.33 | 25.49 | +0.850% | 4,562 | +1.897% |
| 2026-03-09 | 24.49 | 25.27 | 24.49 | 25.27 | +1.856% | 766 | +2.762% |
| 2026-03-06 | 25.06 | 25.19 | 24.78 | 24.81 | -1.714% | 26,530 | +4.669% |
| 2026-03-05 | 25.48 | 25.48 | 25.22 | 25.24 | -2.058% | 1,060 | +2.875% |
| 2026-03-04 | 25.65 | 25.85 | 25.65 | 25.77 | +1.167% | 3,420 | +0.758% |
| 2026-03-03 | 25.33 | 25.58 | 25.33 | 25.48 | -2.738% | 2,516 | +1.934% |
| 2026-03-02 | 25.93 | 26.20 | 25.93 | 26.20 | +0.961% | 2,169 | -0.857% |
| 2026-02-27 | 25.99 | 26.13 | 25.95 | 25.95 | -1.149% | 1,500 | +0.096% |
| 2026-02-26 | 26.13 | 26.27 | 26.13 | 26.25 | -0.623% | 3,248 | -1.055% |
| 2026-02-25 | 26.37 | 26.57 | 26.37 | 26.41 | +0.425% | 2,221 | -1.671% |
| 2026-02-24 | 25.84 | 26.36 | 25.84 | 26.30 | +1.243% | 1,323 | -1.253% |
| 2026-02-23 | 26.07 | 26.08 | 25.77 | 25.98 | +0.238% | 16,563 | -0.026% |
| 2026-02-20 | 25.89 | 25.92 | 25.88 | 25.92 | +0.425% | 8,806 | +0.212% |
| 2026-02-19 | 25.69 | 25.81 | 25.63 | 25.81 | +0.406% | 9,469 | +0.639% |
| 2026-02-18 | 25.79 | 25.83 | 25.67 | 25.70 | +0.174% | 12,105 | +1.047% |
| 2026-02-17 | 25.66 | 25.66 | 25.66 | 25.66 | +0.149% | 201 | +1.223% |
| 2026-02-13 | 25.66 | 25.70 | 25.62 | 25.62 | +1.198% | 610 | +1.374% |
| 2026-02-12 | 25.32 | 25.32 | 25.32 | 25.32 | -1.328% | 77 | +2.589% |
| 2026-02-11 | 25.33 | 25.66 | 25.33 | 25.66 | +0.693% | 464 | +1.227% |
| 2026-02-10 | 25.49 | 25.49 | 25.48 | 25.48 | -1.260% | 641 | +1.928% |
| 2026-02-09 | 25.50 | 25.82 | 25.50 | 25.80 | +1.762% | 2,664 | +0.644% |
| 2026-02-06 | 25.05 | 25.39 | 25.05 | 25.36 | +3.349% | 2,640 | +2.417% |
| 2026-02-05 | 24.65 | 24.77 | 24.48 | 24.54 | -1.241% | 3,415 | +5.847% |
| 2026-02-04 | 25.36 | 25.36 | 24.84 | 24.84 | -4.239% | 1,066 | +4.533% |
| 2026-02-03 | 25.72 | 25.94 | 25.64 | 25.94 | +2.443% | 1,425 | +0.101% |
| 2026-02-02 | 25.29 | 25.41 | 25.29 | 25.33 | +0.760% | 700 | +2.547% |
| 2026-01-30 | 25.90 | 25.90 | 25.11 | 25.13 | -3.541% | 1,001 | +3.327% |
| 2026-01-29 | 25.69 | 26.06 | 25.69 | 26.06 | -0.171% | 1,184 | -0.332% |
| 2026-01-28 | 25.99 | 26.10 | 25.99 | 26.10 | +0.360% | 1,469 | -0.503% |
| 2026-01-27 | 25.80 | 26.01 | 25.80 | 26.01 | +1.852% | 309 | -0.145% |
| 2026-01-26 | 25.93 | 25.93 | 25.54 | 25.54 | -0.505% | 505 | +1.705% |
| 2026-01-23 | 25.69 | 25.69 | 25.65 | 25.66 | -0.281% | 1,362 | +1.192% |
| 2026-01-22 | 25.72 | 25.81 | 25.72 | 25.74 | +0.628% | 2,209 | +0.908% |
| 2026-01-21 | 25.60 | 25.80 | 25.32 | 25.58 | +0.514% | 2,879 | +1.541% |
| 2026-01-20 | 25.45 | 25.56 | 25.40 | 25.45 | +0.325% | 101,466 | +2.063% |
| 2026-01-16 | 25.36 | 25.39 | 25.35 | 25.36 | +0.723% | 430 | +2.394% |
| 2026-01-15 | 25.12 | 25.24 | 25.12 | 25.18 | +0.973% | 5,986 | +3.134% |
| 2026-01-14 | 24.68 | 24.94 | 24.68 | 24.94 | +0.079% | 534 | +4.138% |
| 2026-01-13 | 24.91 | 25.05 | 24.91 | 24.92 | +0.459% | 1,606 | +4.220% |
| 2026-01-12 | 24.67 | 24.81 | 24.67 | 24.80 | +1.328% | 2,431 | +4.698% |
| 2026-01-09 | 24.50 | 24.53 | 24.48 | 24.48 | +1.291% | 301 | +6.089% |
| 2026-01-08 | 24.37 | 24.37 | 24.17 | 24.17 | -0.687% | 131 | +7.458% |
| 2026-01-07 | 24.34 | 24.34 | 24.34 | 24.34 | -0.394% | 139 | +6.720% |
| 2026-01-06 | 24.15 | 24.43 | 24.15 | 24.43 | +0.990% | 961 | +6.300% |
| 2026-01-05 | 23.99 | 24.19 | 23.99 | 24.19 | +1.805% | 879 | +7.352% |
| 2026-01-02 | 23.62 | 23.76 | 23.62 | 23.76 | +1.222% | 713 | +9.290% |
| 2025-12-31 | 23.48 | 23.48 | 23.48 | 23.48 | -0.514% | 49 | +10.625% |
| 2025-12-30 | 23.60 | 23.60 | 23.60 | 23.60 | -0.211% | 79 | +10.057% |
| 2025-12-29 | 23.65 | 23.65 | 23.65 | 23.65 | -0.747% | 80 | +9.825% |
| 2025-12-26 | 23.86 | 23.86 | 23.82 | 23.82 | -0.481% | 1,019 | +9.005% |
| 2025-12-24 | 23.94 | 23.94 | 23.94 | 23.94 | +0.087% | 3 | +8.481% |
| 2025-12-23 | 23.88 | 23.92 | 23.88 | 23.92 | +0.436% | 392 | +8.575% |
| 2025-12-22 | 23.67 | 23.84 | 23.67 | 23.82 | +1.596% | 869 | +9.048% |
| 2025-12-19 | 23.32 | 23.44 | 23.32 | 23.44 | +1.892% | 784 | +10.789% |
| 2025-12-18 | 22.63 | 23.05 | 22.63 | 23.01 | +1.535% | 2,217 | +12.885% |
| 2025-12-17 | 22.67 | 22.67 | 22.65 | 22.66 | -2.014% | 2,879 | +14.618% |
| 2025-12-16 | 23.00 | 23.12 | 22.90 | 23.12 | -0.227% | 91,103 | +12.310% |
| 2025-12-15 | 23.18 | 23.18 | 23.18 | 23.18 | -0.344% | 8 | +12.054% |
| 2025-12-12 | 23.26 | 23.26 | 23.26 | 23.26 | -1.882% | 113 | +11.668% |
| 2025-12-11 | 23.28 | 23.70 | 23.26 | 23.70 | +0.533% | 2,494 | +9.567% |
| 2025-12-10 | 23.47 | 23.62 | 23.47 | 23.58 | +0.093% | 1,532 | +10.150% |
| 2025-12-09 | 23.57 | 23.57 | 23.56 | 23.56 | +0.469% | 142 | +10.253% |
| 2025-12-08 | 23.44 | 23.45 | 23.43 | 23.45 | +0.318% | 1,698 | +10.771% |
| 2025-12-05 | 23.40 | 23.40 | 23.36 | 23.37 | -0.922% | 2,355 | +11.123% |
| 2025-12-04 | 23.34 | 23.61 | 23.34 | 23.59 | +1.407% | 5,408 | +10.098% |
| 2025-12-03 | 23.16 | 23.26 | 22.94 | 23.26 | +0.294% | 9,116 | +11.647% |
| 2025-12-02 | 23.18 | 23.19 | 23.16 | 23.19 | -0.375% | 262 | +11.976% |
| 2025-12-01 | 23.28 | 23.28 | 23.28 | 23.28 | -1.429% | 37 | +11.556% |
| 2025-11-28 | 23.59 | 23.62 | 23.59 | 23.62 | +0.741% | 132 | +9.962% |
| 2025-11-26 | 23.39 | 23.47 | 23.39 | 23.44 | +0.919% | 548 | +10.777% |
| 2025-11-25 | 23.02 | 23.23 | 23.01 | 23.23 | +0.374% | 3,560 | +11.795% |
| 2025-11-24 | 22.64 | 23.14 | 22.64 | 23.14 | +3.297% | 540 | +12.214% |
| 2025-11-21 | 22.45 | 22.45 | 22.40 | 22.40 | +0.253% | 535 | +15.914% |
| 2025-11-20 | 23.42 | 23.42 | 22.35 | 22.35 | -3.051% | 484 | +16.207% |
| 2025-11-19 | 23.12 | 23.17 | 22.99 | 23.05 | +0.583% | 510 | +12.662% |
| 2025-11-18 | 23.01 | 23.01 | 22.92 | 22.92 | +0.407% | 1,542 | +13.318% |
| 2025-11-17 | 22.97 | 22.97 | 22.75 | 22.83 | -0.423% | 3,125 | +13.779% |
| 2025-11-14 | 22.30 | 23.05 | 22.30 | 22.92 | +0.864% | 3,163 | +13.298% |
| 2025-11-13 | 23.11 | 23.20 | 22.69 | 22.73 | -3.037% | 2,325 | +14.277% |
| 2025-11-12 | 23.29 | 23.50 | 23.29 | 23.44 | +0.053% | 1,277 | +10.806% |
| 2025-11-11 | 23.45 | 23.47 | 23.37 | 23.43 | -0.781% | 18,235 | +10.865% |
| 2025-11-10 | 23.62 | 23.67 | 23.61 | 23.61 | +1.722% | 862 | +9.999% |
| 2025-11-07 | 22.73 | 23.21 | 22.70 | 23.21 | +0.718% | 1,160 | +11.893% |
| 2025-11-06 | 23.27 | 23.27 | 23.04 | 23.04 | -1.490% | 1,269 | +12.696% |
| 2025-11-05 | 23.20 | 23.41 | 23.20 | 23.39 | +0.814% | 2,600 | +11.017% |
| 2025-11-04 | 23.24 | 23.41 | 23.20 | 23.20 | -2.357% | 3,178 | +11.921% |
| 2025-11-03 | 24.15 | 24.15 | 23.76 | 23.76 | -0.399% | 564 | +9.283% |
| 2025-10-31 | 23.93 | 23.93 | 23.86 | 23.86 | +0.313% | 109 | +8.846% |
| 2025-10-30 | 23.89 | 23.90 | 23.79 | 23.79 | -0.720% | 6,572 | +9.187% |
| 2025-10-29 | 23.95 | 24.06 | 23.95 | 23.96 | +0.666% | 4,429 | +8.401% |
| 2025-10-28 | 23.76 | 23.86 | 23.76 | 23.80 | +0.058% | 1,384 | +9.122% |
| 2025-10-27 | 23.87 | 23.87 | 23.67 | 23.79 | -0.082% | 9,936 | +9.185% |
| 2025-10-24 | 23.86 | 23.86 | 23.78 | 23.81 | +1.455% | 1,969 | +9.096% |
| 2025-10-23 | 23.44 | 23.54 | 23.42 | 23.46 | +1.611% | 1,303 | +10.683% |
| 2025-10-22 | 23.08 | 23.09 | 23.08 | 23.09 | -1.450% | 7,666 | +12.466% |
| 2025-10-21 | 23.48 | 23.48 | 23.43 | 23.43 | -2.103% | 440 | +10.835% |
| 2025-10-20 | 23.80 | 24.00 | 23.80 | 23.93 | +1.043% | 3,079 | +8.504% |
| 2025-10-17 | 23.74 | 23.84 | 23.62 | 23.69 | -2.060% | 2,555 | +9.635% |
| 2025-10-16 | 24.70 | 24.74 | 24.19 | 24.19 | -1.581% | 5,337 | +7.377% |
| 2025-10-15 | 24.73 | 24.73 | 24.38 | 24.57 | +0.493% | 11,942 | +5.679% |
| 2025-10-14 | 24.17 | 24.61 | 24.17 | 24.45 | +0.182% | 13,877 | +6.201% |
| 2025-10-13 | 24.27 | 24.41 | 24.20 | 24.41 | +3.084% | 1,913 | +6.394% |
| 2025-10-10 | 24.25 | 24.36 | 23.68 | 23.68 | -1.960% | 1,060 | +9.675% |
| 2025-10-09 | 24.25 | 24.25 | 24.08 | 24.15 | +0.102% | 1,720 | +7.525% |
| 2025-10-08 | 24.00 | 24.13 | 23.92 | 24.13 | +1.431% | 10,398 | +7.635% |
| 2025-10-07 | 23.67 | 23.79 | 23.54 | 23.79 | -0.037% | 1,848 | +9.176% |
| 2025-10-06 | 23.65 | 23.87 | 23.65 | 23.80 | +1.425% | 2,525 | +9.135% |
| 2025-10-03 | 23.47 | 23.57 | 23.46 | 23.46 | -0.151% | 856 | +10.691% |
| 2025-10-02 | 23.47 | 23.50 | 23.47 | 23.50 | +0.316% | 2,654 | +10.524% |
| 2025-10-01 | 23.39 | 23.45 | 23.39 | 23.42 | -0.056% | 1,103 | +10.873% |
| 2025-09-30 | 23.44 | 23.44 | 23.44 | 23.44 | +0.023% | 126 | +10.811% |
| 2025-09-29 | 23.46 | 23.46 | 23.43 | 23.43 | +0.524% | 140 | +10.836% |
| 2025-09-26 | 23.31 | 23.31 | 23.31 | 23.31 | +0.454% | 74 | +11.417% |
| 2025-09-25 | 23.19 | 23.20 | 23.16 | 23.20 | -0.047% | 2,091 | +11.923% |
| 2025-09-24 | 23.21 | 23.21 | 23.21 | 23.21 | -1.829% | 165 | +11.871% |
| 2025-09-23 | 23.62 | 23.72 | 23.59 | 23.65 | +0.310% | 4,495 | +9.824% |
| 2025-09-22 | 23.56 | 23.57 | 23.55 | 23.57 | +0.759% | 422 | +10.165% |
| 2025-09-19 | 23.35 | 23.40 | 23.35 | 23.40 | +1.307% | 645 | +11.001% |
| 2025-09-18 | 22.92 | 23.09 | 22.92 | 23.09 | +1.619% | 250 | +12.452% |
| 2025-09-17 | 22.72 | 22.73 | 22.72 | 22.73 | +0.275% | 397 | +14.273% |
| 2025-09-16 | 22.62 | 22.66 | 22.62 | 22.66 | -0.942% | 291 | +14.587% |
| 2025-09-15 | 22.80 | 22.88 | 22.80 | 22.88 | +0.596% | 469 | +13.507% |
| 2025-09-12 | 22.64 | 22.74 | 22.61 | 22.74 | +0.507% | 6,559 | +14.184% |
| 2025-09-11 | 22.68 | 22.70 | 22.63 | 22.63 | +0.175% | 2,060 | +14.763% |
| 2025-09-10 | 22.69 | 22.69 | 22.54 | 22.59 | +0.961% | 1,348 | +14.964% |
| 2025-09-09 | 22.31 | 22.38 | 22.31 | 22.38 | +0.054% | 1,602 | +16.069% |
| 2025-09-08 | 22.38 | 22.38 | 22.36 | 22.36 | +0.662% | 4,222 | +16.131% |
| 2025-09-05 | 22.00 | 22.24 | 22.00 | 22.22 | -0.173% | 11,782 | +16.900% |
| 2025-09-04 | 22.20 | 22.27 | 22.20 | 22.25 | -0.031% | 1,831 | +16.698% |
| 2025-09-03 | 22.28 | 22.37 | 22.19 | 22.26 | +0.028% | 1,511 | +16.662% |
| 2025-09-02 | 22.25 | 22.25 | 22.25 | 22.25 | -0.150% | 331 | +16.695% |
| 2025-08-29 | 22.19 | 22.29 | 22.19 | 22.29 | -0.786% | 236 | +16.519% |
| 2025-08-28 | 22.47 | 22.53 | 22.46 | 22.46 | +0.695% | 926 | +15.604% |
| 2025-08-27 | 22.31 | 22.31 | 22.31 | 22.31 | -0.644% | 27 | +16.407% |
| 2025-08-26 | 22.39 | 22.45 | 22.39 | 22.45 | +1.514% | 428 | +15.657% |
| 2025-08-25 | 22.22 | 22.22 | 22.12 | 22.12 | +0.408% | 1,037 | +17.408% |
| 2025-08-22 | 22.17 | 22.17 | 22.03 | 22.03 | +0.038% | 1,231 | +17.887% |
| 2025-08-21 | 22.04 | 22.04 | 21.98 | 22.02 | +0.739% | 1,867 | +17.931% |
| 2025-08-20 | 21.65 | 21.86 | 21.65 | 21.86 | +0.667% | 217 | +18.803% |
| 2025-08-19 | 21.75 | 21.75 | 21.72 | 21.72 | -2.072% | 482 | +19.595% |
| 2025-08-18 | 22.11 | 22.17 | 22.11 | 22.17 | +0.269% | 978 | +17.117% |
| 2025-08-15 | 22.09 | 22.12 | 22.09 | 22.12 | -0.659% | 1,613 | +17.432% |
| 2025-08-14 | 22.25 | 22.26 | 22.22 | 22.26 | -0.497% | 2,620 | +16.658% |
| 2025-08-13 | 22.43 | 22.43 | 22.32 | 22.37 | -1.286% | 3,921 | +16.078% |
| 2025-08-12 | 22.59 | 22.66 | 22.59 | 22.66 | +0.642% | 1,798 | +14.585% |
| 2025-08-11 | 22.53 | 22.53 | 22.52 | 22.52 | +0.294% | 4,034 | +15.320% |
| 2025-08-08 | 22.46 | 22.46 | 21.44 | 22.45 | +0.030% | 25,834 | +15.660% |
| 2025-08-07 | 22.40 | 22.45 | 22.25 | 22.45 | +0.037% | 8,254 | +15.695% |
| 2025-08-06 | 22.32 | 22.45 | 22.24 | 22.44 | +0.371% | 2,791 | +15.738% |
| 2025-08-05 | 22.50 | 22.50 | 22.13 | 22.36 | -0.420% | 2,446 | +16.167% |
| 2025-08-04 | 22.39 | 22.47 | 22.32 | 22.45 | +1.471% | 17,375 | +15.679% |
| 2025-08-01 | 22.00 | 22.26 | 21.95 | 22.13 | -1.129% | 10,559 | +17.380% |
| 2025-07-31 | 22.41 | 22.41 | 22.35 | 22.38 | +0.369% | 3,183 | +16.055% |
| 2025-07-30 | 22.26 | 22.37 | 21.67 | 22.30 | +0.794% | 4,465 | +16.483% |
| 2025-07-29 | 22.11 | 22.13 | 21.98 | 22.12 | +0.151% | 10,501 | +17.408% |
| 2025-07-28 | 22.07 | 22.19 | 21.95 | 22.09 | +0.156% | 28,359 | +17.586% |
| 2025-07-25 | 22.01 | 22.10 | 22.01 | 22.05 | -0.082% | 9,212 | +17.770% |
| 2025-07-24 | 22.13 | 22.23 | 22.05 | 22.07 | -0.541% | 39,788 | +17.673% |
| 2025-07-23 | 21.90 | 22.19 | 21.90 | 22.19 | +0.339% | 1,124 | +17.037% |
| 2025-07-22 | 22.11 | 22.15 | 22.09 | 22.11 | -1.294% | 1,250 | +17.433% |
| 2025-07-21 | 22.52 | 22.55 | 22.41 | 22.41 | -0.466% | 5,097 | +15.913% |
| 2025-07-18 | 22.44 | 22.57 | 22.44 | 22.51 | +0.111% | 9,477 | +15.373% |
| 2025-07-17 | 22.49 | 22.49 | 22.49 | 22.49 | -0.221% | 111 | +15.500% |
| 2025-07-16 | 22.48 | 22.57 | 22.48 | 22.54 | +0.092% | 62,782 | +15.245% |
| 2025-07-15 | 22.41 | 22.51 | 22.38 | 22.51 | +0.456% | 10,696 | +15.351% |
| 2025-07-14 | 22.37 | 22.41 | 22.37 | 22.41 | +1.620% | 532 | +15.878% |
| 2025-07-11 | 22.12 | 22.12 | 22.05 | 22.05 | +0.534% | 647 | +17.754% |
| 2025-07-10 | 22.12 | 22.12 | 21.74 | 21.94 | -1.042% | 2,603 | +18.384% |
| 2025-07-09 | 22.24 | 22.24 | 22.17 | 22.17 | +0.743% | 1,981 | +17.151% |
| 2025-07-08 | 22.23 | 22.23 | 21.91 | 22.00 | -1.279% | 2,192 | +18.020% |
| 2025-07-07 | 22.13 | 22.29 | 22.13 | 22.29 | +1.037% | 1,939 | +16.511% |
| 2025-07-03 | 22.04 | 22.06 | 22.03 | 22.06 | +0.922% | 1,310 | +17.719% |
| 2025-07-02 | 21.78 | 21.90 | 21.78 | 21.86 | +0.114% | 1,545 | +18.804% |
| 2025-07-01 | 22.21 | 22.21 | 21.66 | 21.84 | -2.718% | 12,461 | +18.939% |
| 2025-06-30 | 22.44 | 22.45 | 22.42 | 22.45 | +0.645% | 1,821 | +15.707% |
| 2025-06-27 | 21.93 | 22.40 | 21.93 | 22.30 | +0.253% | 6,541 | +16.453% |
| 2025-06-26 | 22.17 | 22.25 | 22.17 | 22.25 | +0.999% | 6,644 | +16.747% |
| 2025-06-25 | 22.02 | 22.02 | 22.02 | 22.02 | -0.362% | 100 | +17.913% |
| 2025-06-24 | 22.12 | 22.12 | 22.11 | 22.11 | +0.637% | 117 | +17.487% |
| 2025-06-23 | 21.97 | 21.97 | 21.89 | 21.96 | +0.506% | 19,986 | +18.235% |
| 2025-06-20 | 21.90 | 21.90 | 21.85 | 21.85 | -0.192% | 216 | +18.834% |
| 2025-06-18 | 21.89 | 21.95 | 21.87 | 21.90 | +0.249% | 11,946 | +18.605% |
| 2025-06-17 | 21.80 | 21.86 | 21.72 | 21.84 | -0.173% | 3,441 | +18.900% |
| 2025-06-16 | 21.98 | 21.98 | 21.79 | 21.88 | +0.896% | 24,808 | +18.695% |
| 2025-06-13 | 21.70 | 21.70 | 21.66 | 21.69 | -0.251% | 366 | +19.758% |
| 2025-06-12 | 21.72 | 21.78 | 21.72 | 21.74 | +0.438% | 3,322 | +19.457% |
| 2025-06-11 | 21.68 | 21.70 | 21.65 | 21.65 | +1.123% | 11,520 | +19.981% |
| 2025-06-10 | 21.54 | 21.54 | 21.37 | 21.41 | -1.292% | 444 | +21.329% |
| 2025-06-09 | 21.75 | 21.75 | 21.69 | 21.69 | -0.959% | 48,818 | +19.761% |
| 2025-06-06 | 21.82 | 21.90 | 21.82 | 21.89 | +0.395% | 549 | +18.613% |
| 2025-06-05 | 21.82 | 21.93 | 21.76 | 21.81 | -0.236% | 5,602 | +19.082% |
| 2025-06-04 | 21.87 | 21.90 | 21.86 | 21.86 | -0.361% | 1,280 | +18.800% |
| 2025-06-03 | 22.16 | 22.52 | 21.94 | 21.94 | -0.628% | 12,745 | +18.372% |
| 2025-06-02 | 21.95 | 22.08 | 21.95 | 22.08 | +1.269% | 1,624 | +17.628% |
| 2025-05-30 | 21.68 | 21.80 | 21.68 | 21.80 | +0.810% | 196 | +19.120% |
| 2025-05-29 | 21.63 | 21.63 | 21.63 | 21.63 | -1.202% | 116 | +20.085% |
| 2025-05-28 | 21.87 | 21.89 | 21.87 | 21.89 | -0.228% | 291 | +18.641% |
| 2025-05-27 | 21.98 | 21.98 | 21.90 | 21.94 | +0.352% | 14,011 | +18.370% |
| 2025-05-23 | 21.85 | 21.89 | 21.83 | 21.86 | +0.774% | 2,708 | +18.787% |
| 2025-05-22 | 21.80 | 21.80 | 21.70 | 21.70 | -0.756% | 301 | +19.707% |
| 2025-05-21 | 21.94 | 22.01 | 21.83 | 21.86 | -0.136% | 10,886 | +18.802% |
| 2025-05-20 | 21.80 | 21.89 | 21.80 | 21.89 | +0.251% | 1,459 | +18.640% |
| 2025-05-19 | 21.65 | 21.84 | 21.65 | 21.84 | +1.032% | 282 | +18.938% |
| 2025-05-16 | 21.61 | 21.61 | 21.61 | 21.61 | +0.361% | 5 | +20.165% |
| 2025-05-15 | 21.46 | 21.56 | 21.45 | 21.53 | +0.394% | 817 | +20.599% |
| 2025-05-14 | 21.39 | 21.45 | 21.39 | 21.45 | +0.827% | 208 | +21.074% |
| 2025-05-13 | 21.30 | 21.31 | 21.27 | 21.27 | +1.644% | 2,496 | +22.076% |
| 2025-05-12 | 20.95 | 20.95 | 20.93 | 20.93 | -0.641% | 334 | +24.082% |
| 2025-05-09 | 21.11 | 21.11 | 21.03 | 21.07 | -0.203% | 756 | +23.287% |
| 2025-05-08 | 21.24 | 21.24 | 21.11 | 21.11 | -0.769% | 471 | +23.036% |
| 2025-05-07 | 21.28 | 21.31 | 21.27 | 21.27 | -0.250% | 3,756 | +22.091% |
| 2025-05-06 | 21.17 | 21.32 | 21.17 | 21.32 | +0.493% | 406 | +21.786% |
| 2025-05-05 | 21.22 | 21.22 | 21.22 | 21.22 | +0.016% | 119 | +22.386% |
| 2025-05-02 | 21.16 | 21.29 | 21.16 | 21.22 | +1.013% | 5,675 | +22.406% |
| 2025-05-01 | 21.01 | 21.07 | 21.00 | 21.00 | -0.048% | 4,363 | +23.646% |
| 2025-04-30 | 20.77 | 21.01 | 20.77 | 21.01 | +0.137% | 15,065 | +23.587% |
| 2025-04-29 | 20.95 | 20.98 | 20.95 | 20.98 | +0.048% | 321 | +23.757% |
| 2025-04-28 | 20.85 | 20.98 | 20.85 | 20.98 | +0.335% | 4,493 | +23.816% |
| 2025-04-25 | 20.92 | 20.92 | 20.90 | 20.90 | +0.023% | 1,231 | +24.231% |
| 2025-04-24 | 20.96 | 20.99 | 20.90 | 20.90 | +0.139% | 577 | +24.260% |
| 2025-04-23 | 20.88 | 20.88 | 20.84 | 20.87 | +1.512% | 971 | +24.434% |
| 2025-04-22 | 20.55 | 20.62 | 20.55 | 20.56 | +1.757% | 2,434 | +26.315% |
| 2025-04-21 | 20.34 | 20.35 | 20.15 | 20.20 | -1.989% | 11,689 | +28.535% |
| 2025-04-17 | 20.69 | 20.75 | 20.61 | 20.61 | -0.314% | 1,971 | +25.978% |
| 2025-04-16 | 20.57 | 20.68 | 20.57 | 20.68 | +0.097% | 3,580 | +25.582% |
| 2025-04-15 | 20.67 | 20.71 | 20.66 | 20.66 | +0.879% | 1,723 | +25.704% |
| 2025-04-14 | 20.53 | 20.53 | 20.44 | 20.48 | 0.000% | 1,893 | +26.809% |