ENDW
Cambria Endowment Style ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:34:19 AM EDT
34.25USD+0.234%(+0.08)10,846
34.32Bid34.38Ask0.06SpreadENDW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.25 | 34.25 | 34.25 | 34.25 | +0.251% | 10,846 | 0.000% |
| 2026-10-02 | 34.00 | 34.19 | 34.00 | 34.16 | +0.498% | 20,250 | +0.251% |
| 2026-10-01 | 34.08 | 34.11 | 33.73 | 33.99 | +0.033% | 23,595 | +0.750% |
| 2026-09-30 | 34.08 | 34.23 | 33.98 | 33.98 | -0.354% | 23,322 | +0.783% |
| 2026-09-29 | 34.08 | 34.66 | 33.96 | 34.10 | -0.323% | 14,558 | +0.426% |
| 2026-09-28 | 34.27 | 34.31 | 34.15 | 34.22 | -1.315% | 18,703 | +0.101% |
| 2026-09-25 | 34.57 | 34.68 | 34.50 | 34.67 | +0.292% | 12,483 | -1.215% |
| 2026-09-24 | 34.72 | 34.72 | 34.53 | 34.57 | -0.313% | 11,079 | -0.927% |
| 2026-09-23 | 34.95 | 34.95 | 34.68 | 34.68 | -0.914% | 22,494 | -1.237% |
| 2026-09-22 | 35.07 | 35.07 | 34.94 | 35.00 | -0.011% | 15,837 | -2.140% |
| 2026-09-21 | 34.86 | 35.04 | 34.86 | 35.00 | +0.525% | 47,325 | -2.151% |
| 2026-09-18 | 34.95 | 34.95 | 34.73 | 34.82 | -0.608% | 27,520 | -1.637% |
| 2026-09-17 | 35.00 | 35.35 | 35.00 | 35.03 | +0.847% | 11,313 | -2.235% |
| 2026-09-16 | 35.03 | 35.08 | 34.67 | 34.74 | -0.774% | 16,681 | -1.408% |
| 2026-09-15 | 35.00 | 35.04 | 34.91 | 35.01 | -0.143% | 39,219 | -2.171% |
| 2026-09-14 | 35.20 | 35.20 | 35.03 | 35.06 | -0.595% | 11,999 | -2.310% |
| 2026-09-11 | 35.31 | 35.32 | 35.23 | 35.27 | +0.399% | 36,093 | -2.892% |
| 2026-09-10 | 35.33 | 35.33 | 35.05 | 35.13 | -0.541% | 73,756 | -2.505% |
| 2026-09-09 | 35.41 | 35.41 | 35.32 | 35.32 | -0.267% | 12,460 | -3.032% |
| 2026-09-08 | 35.63 | 35.63 | 35.42 | 35.42 | -0.125% | 18,044 | -3.291% |
| 2026-09-04 | 35.74 | 35.74 | 35.43 | 35.46 | -0.098% | 7,125 | -3.413% |
| 2026-09-03 | 35.38 | 35.53 | 35.31 | 35.49 | +0.609% | 6,043 | -3.508% |
| 2026-09-02 | 35.15 | 35.30 | 35.15 | 35.28 | +0.319% | 2,738 | -2.920% |
| 2026-09-01 | 35.16 | 35.31 | 35.16 | 35.17 | -0.281% | 4,521 | -2.610% |
| 2026-08-31 | 35.25 | 35.77 | 35.23 | 35.27 | -0.032% | 21,117 | -2.884% |
| 2026-08-28 | 35.36 | 35.60 | 35.26 | 35.28 | -0.282% | 8,666 | -2.915% |
| 2026-08-27 | 35.26 | 35.40 | 35.26 | 35.38 | +0.264% | 28,466 | -3.188% |
| 2026-08-26 | 35.29 | 35.32 | 35.26 | 35.28 | -0.088% | 7,968 | -2.933% |
| 2026-08-25 | 35.20 | 35.81 | 35.18 | 35.32 | +0.215% | 8,825 | -3.019% |
| 2026-08-24 | 35.27 | 35.87 | 35.20 | 35.24 | -0.271% | 17,811 | -2.810% |
| 2026-08-21 | 35.05 | 35.34 | 35.05 | 35.34 | +0.651% | 8,670 | -3.073% |
| 2026-08-20 | 35.16 | 35.24 | 35.11 | 35.11 | -0.371% | 12,739 | -2.442% |
| 2026-08-19 | 35.22 | 35.34 | 35.21 | 35.24 | +0.543% | 36,859 | -2.804% |
| 2026-08-18 | 35.15 | 35.15 | 35.04 | 35.05 | -0.478% | 25,507 | -2.276% |
| 2026-08-17 | 35.10 | 35.25 | 35.10 | 35.22 | +0.141% | 8,103 | -2.743% |
| 2026-08-14 | 35.16 | 35.21 | 35.14 | 35.17 | +0.146% | 15,592 | -2.606% |
| 2026-08-13 | 35.06 | 35.64 | 35.05 | 35.12 | +0.280% | 14,187 | -2.464% |
| 2026-08-12 | 34.97 | 35.06 | 34.97 | 35.02 | +0.235% | 10,188 | -2.191% |
| 2026-08-11 | 34.95 | 35.03 | 34.92 | 34.94 | -0.033% | 9,114 | -1.962% |
| 2026-08-10 | 34.90 | 34.98 | 34.89 | 34.95 | +0.334% | 43,021 | -1.994% |
| 2026-08-07 | 34.80 | 34.96 | 34.80 | 34.83 | +0.665% | 68,002 | -1.666% |
| 2026-08-06 | 34.72 | 35.24 | 34.60 | 34.60 | -0.185% | 14,918 | -1.012% |
| 2026-08-05 | 34.77 | 34.82 | 34.66 | 34.66 | -0.126% | 12,317 | -1.195% |
| 2026-08-04 | 34.46 | 34.72 | 34.43 | 34.71 | +1.070% | 20,820 | -1.320% |
| 2026-08-03 | 34.29 | 34.41 | 34.11 | 34.34 | +0.328% | 18,410 | -0.264% |
| 2026-07-31 | 34.15 | 34.41 | 34.07 | 34.23 | -0.020% | 6,924 | +0.063% |
| 2026-07-30 | 34.10 | 34.23 | 34.01 | 34.23 | +1.103% | 8,396 | +0.044% |
| 2026-07-29 | 34.00 | 34.13 | 33.86 | 33.86 | -0.595% | 9,293 | +1.148% |
| 2026-07-28 | 33.99 | 34.56 | 33.97 | 34.06 | +0.053% | 10,340 | +0.545% |
| 2026-07-27 | 34.07 | 34.17 | 33.98 | 34.05 | -0.084% | 7,346 | +0.598% |
| 2026-07-24 | 34.09 | 34.23 | 34.06 | 34.07 | +0.241% | 8,800 | +0.514% |
| 2026-07-23 | 34.10 | 34.12 | 33.97 | 33.99 | -0.832% | 19,250 | +0.757% |
| 2026-07-22 | 34.73 | 34.78 | 34.24 | 34.28 | +0.316% | 6,182 | -0.081% |
| 2026-07-21 | 34.09 | 34.18 | 34.09 | 34.17 | +0.896% | 13,215 | +0.234% |
| 2026-07-20 | 33.97 | 33.98 | 33.85 | 33.87 | -0.339% | 5,685 | +1.132% |
| 2026-07-17 | 34.05 | 34.05 | 33.91 | 33.98 | -0.252% | 6,900 | +0.789% |
| 2026-07-16 | 34.03 | 34.16 | 34.03 | 34.07 | -0.124% | 14,608 | +0.535% |
| 2026-07-15 | 34.12 | 34.68 | 33.97 | 34.11 | +0.147% | 131,113 | +0.410% |
| 2026-07-14 | 33.61 | 34.12 | 33.61 | 34.06 | +0.724% | 4,846 | +0.558% |
| 2026-07-13 | 33.91 | 33.91 | 33.81 | 33.81 | -0.281% | 8,547 | +1.286% |
| 2026-07-10 | 33.89 | 33.93 | 33.80 | 33.91 | +0.423% | 3,351 | +1.002% |
| 2026-07-09 | 33.66 | 33.80 | 33.66 | 33.77 | +0.444% | 17,938 | +1.430% |
| 2026-07-08 | 33.54 | 33.62 | 33.47 | 33.62 | -0.194% | 6,024 | +1.880% |
| 2026-07-07 | 33.78 | 33.78 | 33.66 | 33.68 | -0.535% | 13,204 | +1.682% |
| 2026-07-06 | 33.71 | 33.90 | 33.71 | 33.86 | +1.049% | 14,504 | +1.137% |
| 2026-07-02 | 33.65 | 33.68 | 33.37 | 33.51 | +0.532% | 4,749 | +2.199% |
| 2026-07-01 | 33.26 | 33.47 | 33.26 | 33.34 | -0.317% | 13,635 | +2.743% |
| 2026-06-30 | 33.33 | 33.47 | 33.33 | 33.44 | +0.080% | 8,469 | +2.417% |
| 2026-06-29 | 33.43 | 33.59 | 33.30 | 33.41 | +0.015% | 7,074 | +2.499% |
| 2026-06-26 | 33.30 | 33.48 | 33.24 | 33.41 | +0.035% | 12,127 | +2.514% |
| 2026-06-25 | 33.36 | 33.77 | 33.36 | 33.40 | +0.326% | 10,335 | +2.550% |
| 2026-06-24 | 33.32 | 33.38 | 33.22 | 33.29 | -0.454% | 5,994 | +2.884% |
| 2026-06-23 | 33.47 | 33.55 | 33.43 | 33.44 | -1.201% | 6,679 | +2.417% |
| 2026-06-22 | 33.92 | 33.92 | 33.80 | 33.85 | -0.015% | 16,725 | +1.186% |
| 2026-06-18 | 33.78 | 33.88 | 33.78 | 33.85 | +0.282% | 8,280 | +1.171% |
| 2026-06-17 | 34.23 | 34.24 | 33.76 | 33.76 | -1.146% | 5,069 | +1.456% |
| 2026-06-16 | 34.17 | 34.23 | 34.15 | 34.15 | -0.291% | 5,865 | +0.294% |
| 2026-06-15 | 34.34 | 34.34 | 34.25 | 34.25 | +0.521% | 11,816 | +0.002% |
| 2026-06-12 | 33.88 | 34.12 | 33.88 | 34.07 | +0.405% | 9,019 | +0.523% |
| 2026-06-11 | 33.55 | 33.93 | 33.51 | 33.93 | +1.668% | 8,784 | +0.930% |
| 2026-06-10 | 33.67 | 33.67 | 33.38 | 33.38 | -0.694% | 1,254 | +2.614% |
| 2026-06-09 | 33.85 | 33.91 | 33.29 | 33.61 | -0.022% | 8,777 | +1.902% |
| 2026-06-08 | 33.85 | 33.85 | 33.62 | 33.62 | +0.437% | 2,838 | +1.880% |
| 2026-06-05 | 33.95 | 33.95 | 33.47 | 33.47 | -2.182% | 8,588 | +2.325% |
| 2026-06-04 | 34.07 | 34.22 | 34.07 | 34.22 | +0.363% | 751 | +0.093% |
| 2026-06-03 | 34.09 | 34.14 | 34.09 | 34.09 | -0.626% | 1,691 | +0.456% |
| 2026-06-02 | 34.20 | 34.48 | 34.16 | 34.31 | +0.532% | 12,858 | -0.173% |
| 2026-06-01 | 33.95 | 34.18 | 33.95 | 34.13 | +0.537% | 2,788 | +0.358% |
| 2026-05-29 | 34.00 | 34.01 | 33.94 | 33.95 | -0.015% | 14,634 | +0.897% |
| 2026-05-28 | 33.92 | 34.00 | 33.90 | 33.95 | +0.046% | 15,310 | +0.882% |
| 2026-05-27 | 33.95 | 33.96 | 33.89 | 33.94 | -0.323% | 17,831 | +0.928% |
| 2026-05-26 | 34.08 | 34.08 | 34.00 | 34.05 | +0.755% | 7,514 | +0.602% |
| 2026-05-22 | 33.80 | 33.88 | 33.75 | 33.79 | +0.116% | 17,100 | +1.361% |
| 2026-05-21 | 33.74 | 33.79 | 33.67 | 33.75 | +0.007% | 8,868 | +1.479% |
| 2026-05-20 | 33.60 | 33.88 | 33.56 | 33.75 | +0.787% | 8,446 | +1.486% |
| 2026-05-19 | 33.56 | 33.59 | 33.42 | 33.48 | -0.715% | 9,316 | +2.285% |
| 2026-05-18 | 33.64 | 33.76 | 33.62 | 33.73 | +0.402% | 17,510 | +1.554% |
| 2026-05-15 | 33.65 | 33.67 | 33.57 | 33.59 | -1.378% | 6,287 | +1.962% |
| 2026-05-14 | 34.20 | 34.20 | 34.05 | 34.06 | +0.281% | 22,821 | +0.557% |
| 2026-05-13 | 34.53 | 34.53 | 33.87 | 33.97 | +0.126% | 5,727 | +0.839% |
| 2026-05-12 | 33.83 | 33.92 | 33.83 | 33.92 | -0.384% | 5,459 | +0.966% |
| 2026-05-11 | 34.05 | 34.11 | 34.02 | 34.05 | +0.364% | 12,101 | +0.578% |
| 2026-05-08 | 33.82 | 33.96 | 33.82 | 33.93 | +0.644% | 12,681 | +0.944% |
| 2026-05-07 | 34.08 | 34.08 | 33.70 | 33.71 | -0.804% | 15,901 | +1.594% |
| 2026-05-06 | 33.55 | 33.99 | 33.55 | 33.99 | +0.625% | 10,042 | +0.777% |
| 2026-05-05 | 33.67 | 33.79 | 33.67 | 33.77 | +0.908% | 8,610 | +1.406% |
| 2026-05-04 | 33.53 | 33.66 | 33.44 | 33.47 | -0.520% | 9,908 | +2.327% |
| 2026-05-01 | 33.75 | 33.81 | 33.63 | 33.65 | -0.266% | 14,455 | +1.795% |
| 2026-04-30 | 33.46 | 33.84 | 33.44 | 33.74 | +1.200% | 6,964 | +1.525% |
| 2026-04-29 | 33.44 | 33.44 | 33.24 | 33.34 | -0.284% | 11,926 | +2.743% |
| 2026-04-28 | 33.44 | 33.54 | 33.39 | 33.43 | -0.237% | 13,463 | +2.452% |
| 2026-04-27 | 33.44 | 33.54 | 33.44 | 33.51 | +0.061% | 15,537 | +2.210% |
| 2026-04-24 | 33.42 | 33.49 | 33.42 | 33.49 | +0.254% | 8,403 | +2.271% |
| 2026-04-23 | 33.46 | 33.52 | 33.31 | 33.40 | -0.137% | 12,798 | +2.532% |
| 2026-04-22 | 33.47 | 33.47 | 33.41 | 33.45 | +0.671% | 6,936 | +2.392% |
| 2026-04-21 | 33.49 | 33.49 | 33.23 | 33.23 | -0.653% | 5,899 | +3.078% |
| 2026-04-20 | 33.92 | 33.92 | 33.39 | 33.45 | +0.112% | 7,054 | +2.405% |
| 2026-04-17 | 33.31 | 33.47 | 33.31 | 33.41 | +0.504% | 7,845 | +2.520% |
| 2026-04-16 | 33.22 | 33.34 | 33.20 | 33.24 | +0.213% | 1,440 | +3.036% |
| 2026-04-15 | 33.09 | 33.19 | 33.09 | 33.17 | -0.091% | 8,262 | +3.256% |
| 2026-04-14 | 33.03 | 33.23 | 33.00 | 33.20 | +0.545% | 11,491 | +3.162% |
| 2026-04-13 | 32.76 | 33.02 | 32.76 | 33.02 | +0.730% | 6,266 | +3.724% |
| 2026-04-10 | 32.83 | 32.88 | 32.74 | 32.78 | -0.037% | 20,374 | +4.482% |
| 2026-04-09 | 32.13 | 32.82 | 32.13 | 32.79 | +0.426% | 3,205 | +4.443% |
| 2026-04-08 | 32.63 | 32.65 | 32.50 | 32.65 | +1.500% | 10,538 | +4.888% |
| 2026-04-07 | 32.12 | 32.17 | 31.98 | 32.17 | +0.166% | 5,446 | +6.461% |
| 2026-04-06 | 32.04 | 32.12 | 32.01 | 32.12 | +0.336% | 5,665 | +6.638% |
| 2026-04-02 | 31.85 | 32.01 | 31.78 | 32.01 | +0.157% | 9,224 | +6.997% |
| 2026-04-01 | 31.99 | 32.06 | 31.91 | 31.96 | +0.391% | 15,437 | +7.165% |
| 2026-03-31 | 31.64 | 31.84 | 31.52 | 31.84 | +1.811% | 9,154 | +7.584% |
| 2026-03-30 | 31.49 | 31.49 | 31.22 | 31.27 | -0.416% | 13,840 | +9.532% |
| 2026-03-27 | 31.47 | 31.57 | 31.34 | 31.40 | -0.259% | 2,205 | +9.076% |
| 2026-03-26 | 32.10 | 32.10 | 31.48 | 31.48 | -1.219% | 3,219 | +8.794% |
| 2026-03-25 | 31.86 | 31.93 | 31.86 | 31.87 | +0.804% | 3,737 | +7.468% |
| 2026-03-24 | 31.54 | 31.69 | 31.54 | 31.62 | -0.036% | 16,279 | +8.332% |
| 2026-03-23 | 31.88 | 31.88 | 31.54 | 31.63 | +1.051% | 5,536 | +8.294% |
| 2026-03-20 | 31.76 | 31.76 | 31.22 | 31.30 | -1.753% | 19,402 | +9.431% |
| 2026-03-19 | 31.65 | 32.19 | 31.60 | 31.86 | -0.232% | 6,683 | +7.513% |
| 2026-03-18 | 32.24 | 32.45 | 31.93 | 31.93 | -1.092% | 6,446 | +7.264% |
| 2026-03-17 | 32.85 | 32.85 | 32.25 | 32.28 | +0.728% | 15,548 | +6.092% |
| 2026-03-16 | 32.13 | 32.14 | 32.00 | 32.05 | +0.818% | 11,192 | +6.864% |
| 2026-03-13 | 32.06 | 32.06 | 31.79 | 31.79 | -0.754% | 2,785 | +7.738% |
| 2026-03-12 | 32.15 | 32.21 | 32.03 | 32.03 | -1.207% | 5,199 | +6.926% |
| 2026-03-11 | 32.37 | 32.42 | 32.35 | 32.42 | +0.067% | 7,421 | +5.635% |
| 2026-03-10 | 32.50 | 32.64 | 32.40 | 32.40 | +0.139% | 5,079 | +5.706% |
| 2026-03-09 | 31.89 | 32.37 | 31.89 | 32.36 | +0.462% | 4,556 | +5.853% |
| 2026-03-06 | 32.10 | 32.31 | 32.04 | 32.21 | -0.511% | 6,402 | +6.342% |
| 2026-03-05 | 32.73 | 32.73 | 32.19 | 32.37 | -1.150% | 18,485 | +5.799% |
| 2026-03-04 | 32.88 | 32.88 | 32.57 | 32.75 | +0.451% | 15,582 | +4.582% |
| 2026-03-03 | 33.00 | 33.00 | 32.15 | 32.60 | -2.040% | 4,823 | +5.053% |
| 2026-03-02 | 33.21 | 33.34 | 33.21 | 33.28 | -0.345% | 3,699 | +2.911% |
| 2026-02-27 | 33.27 | 33.40 | 33.27 | 33.40 | -0.163% | 33,848 | +2.556% |
| 2026-02-26 | 33.34 | 33.45 | 33.21 | 33.45 | +0.154% | 19,417 | +2.389% |
| 2026-02-25 | 33.26 | 33.42 | 33.26 | 33.40 | +0.390% | 24,874 | +2.546% |
| 2026-02-24 | 33.10 | 33.27 | 33.10 | 33.27 | +0.569% | 12,427 | +2.946% |
| 2026-02-23 | 33.14 | 33.14 | 33.05 | 33.08 | -0.566% | 8,983 | +3.532% |
| 2026-02-20 | 33.37 | 33.37 | 33.10 | 33.27 | +0.630% | 5,136 | +2.946% |
| 2026-02-19 | 32.99 | 33.08 | 32.94 | 33.06 | -0.042% | 2,656 | +3.595% |
| 2026-02-18 | 33.32 | 33.32 | 33.03 | 33.08 | +0.587% | 10,081 | +3.551% |
| 2026-02-17 | 32.99 | 32.99 | 32.64 | 32.88 | -0.198% | 7,639 | +4.158% |
| 2026-02-13 | 32.39 | 33.02 | 32.39 | 32.95 | +0.467% | 7,469 | +3.952% |
| 2026-02-12 | 33.35 | 33.35 | 32.76 | 32.79 | -1.221% | 13,857 | +4.438% |
| 2026-02-11 | 33.18 | 33.22 | 33.01 | 33.20 | +0.384% | 21,288 | +3.163% |
| 2026-02-10 | 33.09 | 33.17 | 33.07 | 33.07 | +0.025% | 16,793 | +3.559% |
| 2026-02-09 | 32.92 | 33.10 | 32.92 | 33.06 | +0.793% | 8,540 | +3.584% |
| 2026-02-06 | 32.57 | 32.80 | 32.56 | 32.80 | +1.967% | 8,614 | +4.406% |
| 2026-02-05 | 32.48 | 32.48 | 32.16 | 32.17 | -1.073% | 3,848 | +6.459% |
| 2026-02-04 | 32.65 | 32.69 | 32.37 | 32.52 | +0.218% | 7,826 | +5.318% |
| 2026-02-03 | 32.37 | 32.46 | 32.18 | 32.45 | +0.775% | 9,250 | +5.547% |
| 2026-02-02 | 32.78 | 32.78 | 32.06 | 32.20 | +0.021% | 12,680 | +6.365% |
| 2026-01-30 | 32.51 | 32.51 | 32.11 | 32.19 | -1.689% | 5,181 | +6.388% |
| 2026-01-29 | 33.34 | 33.34 | 32.21 | 32.75 | +0.364% | 36,305 | +4.591% |
| 2026-01-28 | 32.98 | 33.09 | 32.57 | 32.63 | +0.055% | 13,426 | +4.972% |
| 2026-01-27 | 32.53 | 32.61 | 32.53 | 32.61 | +0.741% | 7,880 | +5.029% |
| 2026-01-26 | 32.64 | 32.64 | 32.37 | 32.37 | +0.533% | 6,113 | +5.808% |
| 2026-01-23 | 32.17 | 32.20 | 32.16 | 32.20 | +0.135% | 4,824 | +6.371% |
| 2026-01-22 | 32.11 | 32.24 | 32.11 | 32.16 | +0.565% | 3,094 | +6.515% |
| 2026-01-21 | 31.88 | 32.01 | 31.79 | 31.97 | +1.390% | 6,064 | +7.117% |
| 2026-01-20 | 31.65 | 31.74 | 31.52 | 31.54 | -1.012% | 4,440 | +8.606% |
| 2026-01-16 | 31.92 | 31.93 | 31.83 | 31.86 | -0.225% | 5,399 | +7.507% |
| 2026-01-15 | 31.87 | 32.00 | 31.87 | 31.93 | +0.333% | 1,681 | +7.266% |
| 2026-01-14 | 31.77 | 31.83 | 31.76 | 31.82 | +0.127% | 2,030 | +7.624% |
| 2026-01-13 | 31.77 | 31.82 | 31.74 | 31.78 | -0.284% | 2,241 | +7.761% |
| 2026-01-12 | 31.70 | 31.87 | 31.70 | 31.87 | +0.597% | 10,918 | +7.455% |
| 2026-01-09 | 31.73 | 31.74 | 31.68 | 31.68 | +0.503% | 4,176 | +8.096% |
| 2026-01-08 | 31.40 | 31.57 | 31.40 | 31.53 | +0.178% | 6,213 | +8.640% |
| 2026-01-07 | 31.54 | 31.54 | 31.47 | 31.47 | -0.396% | 8,395 | +8.834% |
| 2026-01-06 | 31.44 | 31.61 | 31.42 | 31.59 | +0.654% | 7,515 | +8.403% |
| 2026-01-05 | 31.27 | 31.43 | 31.26 | 31.39 | +0.970% | 6,721 | +9.113% |
| 2026-01-02 | 31.10 | 31.12 | 31.01 | 31.09 | +0.497% | 6,144 | +10.171% |
| 2025-12-31 | 31.07 | 31.07 | 30.93 | 30.93 | -0.582% | 2,444 | +10.719% |
| 2025-12-30 | 30.91 | 31.47 | 30.91 | 31.12 | -1.173% | 1,500 | +10.074% |
| 2025-12-29 | 31.61 | 31.61 | 31.43 | 31.48 | -0.460% | 7,111 | +8.783% |
| 2025-12-26 | 31.62 | 31.63 | 31.62 | 31.63 | +0.113% | 1,077 | +8.282% |
| 2025-12-24 | 31.59 | 31.64 | 31.59 | 31.59 | +0.332% | 3,032 | +8.404% |
| 2025-12-23 | 31.40 | 31.49 | 31.40 | 31.49 | +0.304% | 9,866 | +8.763% |
| 2025-12-22 | 31.39 | 31.39 | 31.34 | 31.39 | +0.496% | 1,380 | +9.094% |
| 2025-12-19 | 31.22 | 31.28 | 31.22 | 31.24 | +0.482% | 3,399 | +9.635% |
| 2025-12-18 | 31.14 | 31.14 | 31.09 | 31.09 | +0.516% | 1,730 | +10.164% |
| 2025-12-17 | 31.00 | 31.03 | 30.90 | 30.93 | -0.480% | 14,768 | +10.732% |
| 2025-12-16 | 31.26 | 31.26 | 31.04 | 31.08 | -0.489% | 4,311 | +10.201% |
| 2025-12-15 | 31.31 | 31.31 | 31.22 | 31.23 | +0.143% | 15,435 | +9.662% |
| 2025-12-12 | 31.39 | 31.39 | 31.16 | 31.19 | -0.756% | 3,041 | +9.819% |
| 2025-12-11 | 31.30 | 31.46 | 31.30 | 31.43 | +0.531% | 1,489 | +8.989% |
| 2025-12-10 | 31.04 | 31.34 | 31.04 | 31.26 | +0.886% | 9,731 | +9.568% |
| 2025-12-09 | 31.00 | 31.11 | 30.98 | 30.98 | -0.182% | 1,494 | +10.539% |
| 2025-12-08 | 31.12 | 31.12 | 31.02 | 31.04 | -0.370% | 1,113 | +10.338% |
| 2025-12-05 | 31.82 | 31.82 | 31.16 | 31.16 | +0.002% | 3,921 | +9.930% |
| 2025-12-04 | 31.23 | 31.23 | 31.14 | 31.16 | -0.112% | 1,965 | +9.932% |
| 2025-12-03 | 31.11 | 31.19 | 31.11 | 31.19 | +0.674% | 293 | +9.809% |
| 2025-12-02 | 30.98 | 30.98 | 30.98 | 30.98 | +0.347% | 585 | +10.549% |
| 2025-12-01 | 30.98 | 30.98 | 30.87 | 30.87 | -0.618% | 1,908 | +10.933% |
| 2025-11-28 | 31.00 | 31.07 | 31.00 | 31.07 | +0.368% | 2,429 | +10.247% |
| 2025-11-26 | 30.95 | 30.95 | 30.95 | 30.95 | +0.829% | 196 | +10.653% |
| 2025-11-25 | 30.57 | 30.73 | 30.57 | 30.70 | +0.949% | 2,844 | +11.570% |
| 2025-11-24 | 30.25 | 30.41 | 30.25 | 30.41 | +0.850% | 3,244 | +12.629% |
| 2025-11-21 | 30.00 | 30.15 | 29.99 | 30.15 | +0.746% | 1,552 | +13.586% |
| 2025-11-20 | 30.16 | 30.16 | 29.93 | 29.93 | -1.061% | 460 | +14.433% |
| 2025-11-19 | 30.25 | 30.40 | 30.22 | 30.25 | -0.042% | 2,397 | +13.219% |
| 2025-11-18 | 30.22 | 30.37 | 30.22 | 30.26 | -0.236% | 914 | +13.172% |
| 2025-11-17 | 30.65 | 30.65 | 30.34 | 30.34 | -0.804% | 2,314 | +12.904% |
| 2025-11-14 | 30.66 | 30.66 | 30.58 | 30.58 | -0.154% | 3,825 | +11.996% |
| 2025-11-13 | 30.98 | 30.99 | 30.63 | 30.63 | -1.424% | 1,313 | +11.823% |
| 2025-11-12 | 31.13 | 31.14 | 31.07 | 31.07 | +0.207% | 3,448 | +10.231% |
| 2025-11-11 | 30.97 | 31.04 | 30.93 | 31.01 | +0.202% | 1,607 | +10.459% |
| 2025-11-10 | 30.83 | 30.98 | 30.83 | 30.94 | +1.322% | 1,163 | +10.682% |
| 2025-11-07 | 30.49 | 30.54 | 30.49 | 30.54 | +0.192% | 632 | +12.144% |
| 2025-11-06 | 30.69 | 30.69 | 30.46 | 30.48 | -0.388% | 2,885 | +12.360% |
| 2025-11-05 | 30.10 | 30.60 | 30.10 | 30.60 | +0.611% | 1,095 | +11.923% |
| 2025-11-04 | 30.55 | 30.57 | 30.42 | 30.42 | -0.959% | 1,455 | +12.607% |
| 2025-11-03 | 30.71 | 30.71 | 30.66 | 30.71 | +0.095% | 3,445 | +11.527% |
| 2025-10-31 | 30.57 | 30.68 | 30.57 | 30.68 | +0.111% | 2,249 | +11.633% |
| 2025-10-30 | 30.75 | 30.75 | 30.65 | 30.65 | -0.205% | 982 | +11.757% |
| 2025-10-29 | 30.86 | 30.90 | 30.70 | 30.71 | -0.288% | 1,336 | +11.527% |
| 2025-10-28 | 30.78 | 30.80 | 30.73 | 30.80 | -0.004% | 3,709 | +11.206% |
| 2025-10-27 | 30.76 | 30.80 | 30.70 | 30.80 | +0.586% | 2,530 | +11.201% |
| 2025-10-24 | 30.65 | 30.68 | 30.62 | 30.62 | +0.496% | 684 | +11.853% |
| 2025-10-23 | 30.47 | 30.47 | 30.47 | 30.47 | +0.507% | 127 | +12.407% |
| 2025-10-22 | 30.40 | 30.40 | 30.32 | 30.32 | -0.236% | 950 | +12.977% |
| 2025-10-21 | 30.30 | 30.49 | 30.30 | 30.39 | -0.284% | 8,820 | +12.711% |
| 2025-10-20 | 30.40 | 30.47 | 30.40 | 30.47 | +0.928% | 460 | +12.391% |
| 2025-10-17 | 30.15 | 30.19 | 30.15 | 30.19 | +0.006% | 217 | +13.434% |
| 2025-10-16 | 30.30 | 30.40 | 30.19 | 30.19 | -0.289% | 758 | +13.440% |
| 2025-10-15 | 30.63 | 30.63 | 30.18 | 30.28 | +0.481% | 1,159 | +13.112% |
| 2025-10-14 | 29.82 | 30.18 | 29.82 | 30.13 | +0.066% | 4,094 | +13.656% |
| 2025-10-13 | 30.05 | 30.16 | 30.02 | 30.11 | +1.421% | 4,803 | +13.731% |
| 2025-10-10 | 30.09 | 30.09 | 29.69 | 29.69 | -1.972% | 2,042 | +15.348% |
| 2025-10-09 | 30.33 | 30.33 | 30.21 | 30.29 | -0.362% | 412 | +13.074% |
| 2025-10-08 | 30.34 | 30.41 | 30.34 | 30.40 | +0.509% | 1,470 | +12.664% |
| 2025-10-07 | 30.28 | 30.28 | 30.20 | 30.25 | -0.474% | 1,358 | +13.238% |
| 2025-10-06 | 30.20 | 30.43 | 30.20 | 30.39 | +0.228% | 1,679 | +12.702% |
| 2025-10-03 | 30.48 | 30.48 | 30.29 | 30.32 | +0.003% | 5,021 | +12.958% |
| 2025-10-02 | 30.31 | 30.32 | 30.30 | 30.32 | +0.033% | 465 | +12.962% |
| 2025-10-01 | 30.24 | 30.31 | 30.20 | 30.31 | +0.503% | 2,650 | +12.999% |
| 2025-09-30 | 30.16 | 30.21 | 30.03 | 30.16 | +0.114% | 19,674 | +13.568% |
| 2025-09-29 | 30.48 | 30.48 | 30.11 | 30.12 | -0.300% | 6,771 | +13.697% |
| 2025-09-26 | 30.18 | 30.21 | 30.18 | 30.21 | +0.480% | 5,742 | +13.356% |
| 2025-09-25 | 30.11 | 30.11 | 30.01 | 30.07 | -0.599% | 5,260 | +13.900% |
| 2025-09-24 | 30.26 | 30.28 | 30.25 | 30.25 | -0.279% | 2,357 | +13.218% |
| 2025-09-23 | 30.43 | 30.43 | 30.34 | 30.34 | -0.193% | 293 | +12.903% |
| 2025-09-22 | 30.36 | 30.41 | 30.36 | 30.39 | +0.196% | 4,959 | +12.685% |
| 2025-09-19 | 30.27 | 30.34 | 30.27 | 30.34 | +0.066% | 884 | +12.906% |
| 2025-09-18 | 30.30 | 30.32 | 30.27 | 30.32 | +0.331% | 3,674 | +12.980% |
| 2025-09-17 | 30.36 | 30.36 | 30.21 | 30.21 | -0.359% | 891 | +13.354% |
| 2025-09-16 | 30.31 | 30.33 | 30.31 | 30.32 | -0.071% | 1,478 | +12.948% |
| 2025-09-15 | 30.32 | 30.38 | 30.32 | 30.35 | +0.507% | 1,891 | +12.868% |
| 2025-09-12 | 30.17 | 30.21 | 30.13 | 30.19 | -0.191% | 10,499 | +13.440% |
| 2025-09-11 | 30.20 | 30.27 | 30.20 | 30.25 | +0.885% | 7,999 | +13.223% |
| 2025-09-10 | 30.03 | 30.06 | 29.91 | 29.98 | +0.273% | 14,120 | +14.226% |
| 2025-09-09 | 29.88 | 29.90 | 29.84 | 29.90 | -0.029% | 3,327 | +14.537% |
| 2025-09-08 | 29.89 | 29.91 | 29.84 | 29.91 | +0.480% | 2,021 | +14.504% |
| 2025-09-05 | 29.84 | 29.84 | 29.70 | 29.77 | +0.350% | 10,699 | +15.053% |
| 2025-09-04 | 29.52 | 29.67 | 29.52 | 29.66 | +0.730% | 6,608 | +15.456% |
| 2025-09-03 | 29.48 | 29.48 | 29.41 | 29.45 | +0.201% | 4,673 | +16.299% |
| 2025-09-02 | 29.33 | 29.42 | 29.23 | 29.39 | -0.463% | 13,736 | +16.533% |
| 2025-08-29 | 29.54 | 29.56 | 29.48 | 29.53 | -0.520% | 8,115 | +15.993% |
| 2025-08-28 | 29.62 | 29.70 | 29.59 | 29.68 | +0.437% | 13,144 | +15.390% |
| 2025-08-27 | 29.44 | 29.58 | 29.44 | 29.55 | +0.723% | 2,566 | +15.894% |
| 2025-08-26 | 29.24 | 29.34 | 29.24 | 29.34 | +0.376% | 1,012 | +16.732% |
| 2025-08-25 | 29.23 | 29.23 | 29.23 | 29.23 | -0.413% | 13 | +17.171% |
| 2025-08-22 | 29.32 | 29.46 | 29.32 | 29.35 | +1.574% | 5,367 | +16.688% |
| 2025-08-21 | 28.56 | 28.95 | 28.56 | 28.90 | -0.266% | 13,606 | +18.524% |
| 2025-08-20 | 28.79 | 28.97 | 28.79 | 28.97 | -0.057% | 11,249 | +18.208% |
| 2025-08-19 | 29.04 | 29.04 | 28.97 | 28.99 | -0.724% | 1,913 | +18.141% |
| 2025-08-18 | 29.14 | 29.20 | 29.13 | 29.20 | +0.103% | 24,939 | +17.285% |
| 2025-08-15 | 29.15 | 29.17 | 29.15 | 29.17 | -0.160% | 112 | +17.406% |
| 2025-08-14 | 29.20 | 29.24 | 29.19 | 29.22 | -0.293% | 793 | +17.218% |
| 2025-08-13 | 29.29 | 29.30 | 29.22 | 29.30 | +0.342% | 2,598 | +16.875% |
| 2025-08-12 | 28.90 | 29.20 | 28.90 | 29.20 | +1.363% | 213 | +17.274% |
| 2025-08-11 | 28.95 | 28.97 | 28.80 | 28.81 | -0.338% | 2,029 | +18.872% |
| 2025-08-08 | 28.99 | 28.99 | 28.87 | 28.91 | +0.139% | 16,193 | +18.470% |
| 2025-08-07 | 28.78 | 28.87 | 28.76 | 28.87 | +0.045% | 1,165 | +18.635% |
| 2025-08-06 | 28.72 | 28.88 | 28.72 | 28.86 | +0.732% | 2,656 | +18.689% |
| 2025-08-05 | 28.85 | 28.85 | 28.62 | 28.65 | -0.461% | 9,529 | +19.558% |
| 2025-08-04 | 28.60 | 28.78 | 28.60 | 28.78 | +1.460% | 321 | +19.006% |
| 2025-08-01 | 28.35 | 28.44 | 28.34 | 28.37 | -1.006% | 3,529 | +20.744% |
| 2025-07-31 | 28.96 | 28.97 | 28.65 | 28.65 | -0.616% | 2,531 | +19.529% |
| 2025-07-30 | 28.88 | 28.99 | 28.76 | 28.83 | -0.547% | 1,962 | +18.792% |
| 2025-07-29 | 29.06 | 29.06 | 28.99 | 28.99 | +0.122% | 543 | +18.143% |
| 2025-07-28 | 29.01 | 29.01 | 28.95 | 28.95 | -0.192% | 901 | +18.287% |
| 2025-07-25 | 29.03 | 29.06 | 29.01 | 29.01 | +0.482% | 320 | +18.059% |
| 2025-07-24 | 28.89 | 28.92 | 28.87 | 28.87 | -0.064% | 7,383 | +18.629% |
| 2025-07-23 | 28.77 | 28.89 | 28.76 | 28.89 | +0.674% | 7,399 | +18.553% |
| 2025-07-22 | 28.70 | 28.73 | 28.67 | 28.70 | +0.033% | 3,517 | +19.352% |
| 2025-07-21 | 28.74 | 28.79 | 28.64 | 28.69 | +0.340% | 11,053 | +19.392% |
| 2025-07-18 | 28.68 | 28.68 | 28.59 | 28.59 | +0.038% | 2,008 | +19.797% |
| 2025-07-17 | 28.54 | 28.58 | 28.54 | 28.58 | +0.790% | 577 | +19.843% |
| 2025-07-16 | 28.24 | 28.36 | 28.24 | 28.36 | +0.513% | 267 | +20.790% |
| 2025-07-15 | 28.39 | 28.39 | 28.21 | 28.21 | -0.300% | 1,573 | +21.409% |
| 2025-07-14 | 28.24 | 28.30 | 28.24 | 28.30 | +0.318% | 505 | +21.045% |
| 2025-07-11 | 28.22 | 28.22 | 28.21 | 28.21 | -0.422% | 1,407 | +21.430% |
| 2025-07-10 | 28.34 | 28.40 | 28.26 | 28.32 | +0.035% | 7,796 | +20.918% |
| 2025-07-09 | 28.26 | 28.32 | 28.18 | 28.32 | +0.909% | 1,275 | +20.961% |
| 2025-07-08 | 28.09 | 28.09 | 28.06 | 28.06 | -0.113% | 7,978 | +22.060% |
| 2025-07-07 | 28.38 | 28.38 | 28.06 | 28.09 | -0.646% | 2,091 | +21.922% |
| 2025-07-03 | 28.23 | 28.29 | 28.23 | 28.27 | +0.908% | 852 | +21.135% |
| 2025-07-02 | 27.90 | 28.02 | 27.90 | 28.02 | +0.440% | 8,375 | +22.234% |
| 2025-07-01 | 27.94 | 27.95 | 27.84 | 27.90 | -0.366% | 2,875 | +22.772% |
| 2025-06-30 | 27.96 | 28.00 | 27.96 | 28.00 | +0.680% | 872 | +22.323% |
| 2025-06-27 | 27.81 | 27.90 | 27.71 | 27.81 | +0.062% | 2,276 | +23.155% |
| 2025-06-26 | 27.75 | 27.80 | 27.75 | 27.79 | +0.739% | 13,438 | +23.232% |
| 2025-06-25 | 27.64 | 27.66 | 27.59 | 27.59 | -0.122% | 2,325 | +24.142% |
| 2025-06-24 | 27.55 | 27.65 | 27.55 | 27.62 | +0.823% | 8,503 | +23.991% |
| 2025-06-23 | 27.11 | 27.40 | 27.11 | 27.40 | +1.135% | 4,080 | +25.012% |
| 2025-06-20 | 27.24 | 27.24 | 27.09 | 27.09 | -0.585% | 1,536 | +26.431% |
| 2025-06-18 | 27.35 | 27.35 | 27.25 | 27.25 | -0.052% | 2,323 | +25.692% |
| 2025-06-17 | 27.30 | 27.30 | 27.26 | 27.26 | -0.545% | 658 | +25.627% |
| 2025-06-16 | 27.50 | 27.50 | 27.41 | 27.41 | +0.736% | 366 | +24.942% |
| 2025-06-13 | 27.21 | 27.21 | 27.21 | 27.21 | -1.175% | 186 | +25.861% |
| 2025-06-12 | 27.50 | 27.54 | 27.49 | 27.54 | +0.433% | 4,459 | +24.383% |
| 2025-06-11 | 27.58 | 27.58 | 27.42 | 27.42 | -0.053% | 619 | +24.922% |
| 2025-06-10 | 27.43 | 27.43 | 27.43 | 27.43 | +0.452% | 6 | +24.856% |
| 2025-06-09 | 27.26 | 27.37 | 27.26 | 27.31 | -0.004% | 1,919 | +25.419% |
| 2025-06-06 | 27.39 | 27.39 | 27.31 | 27.31 | +0.508% | 1,721 | +25.414% |
| 2025-06-05 | 27.38 | 27.39 | 27.17 | 27.17 | -0.789% | 1,856 | +26.052% |
| 2025-06-04 | 27.39 | 27.39 | 27.39 | 27.39 | +0.189% | 7 | +25.058% |
| 2025-06-03 | 27.15 | 27.34 | 27.15 | 27.34 | +0.549% | 2,302 | +25.294% |
| 2025-06-02 | 27.04 | 27.19 | 27.04 | 27.19 | +0.324% | 923 | +25.982% |
| 2025-05-30 | 27.01 | 27.11 | 27.01 | 27.10 | +0.013% | 989 | +26.390% |
| 2025-05-29 | 27.10 | 27.10 | 27.10 | 27.10 | +0.322% | 12 | +26.407% |
| 2025-05-28 | 27.06 | 27.06 | 27.01 | 27.01 | -0.491% | 2,368 | +26.813% |
| 2025-05-27 | 27.11 | 27.14 | 27.11 | 27.14 | +1.587% | 152 | +26.191% |
| 2025-05-23 | 26.72 | 26.75 | 26.72 | 26.72 | -0.357% | 2,509 | +28.194% |
| 2025-05-22 | 26.81 | 26.81 | 26.81 | 26.81 | +0.158% | 23 | +27.736% |
| 2025-05-21 | 27.05 | 27.05 | 26.77 | 26.77 | -1.381% | 1,043 | +27.938% |
| 2025-05-20 | 27.16 | 27.18 | 27.10 | 27.15 | -0.144% | 1,186 | +26.172% |
| 2025-05-19 | 27.15 | 27.19 | 27.15 | 27.18 | +0.014% | 912 | +25.990% |
| 2025-05-16 | 27.18 | 27.18 | 27.18 | 27.18 | +0.628% | 150 | +26.009% |
| 2025-05-15 | 27.05 | 27.05 | 27.01 | 27.01 | +0.511% | 195 | +26.800% |
| 2025-05-14 | 26.91 | 26.92 | 26.87 | 26.87 | +0.011% | 1,826 | +27.448% |
| 2025-05-13 | 26.87 | 26.87 | 26.87 | 26.87 | +1.267% | 272 | +27.461% |
| 2025-05-12 | 26.52 | 26.53 | 26.52 | 26.53 | +2.549% | 158 | +29.077% |
| 2025-05-09 | 25.94 | 25.94 | 25.88 | 25.88 | -0.062% | 1,003 | +32.367% |
| 2025-05-08 | 25.89 | 26.02 | 25.89 | 25.89 | +0.473% | 2,234 | +32.285% |
| 2025-05-07 | 25.77 | 25.77 | 25.66 | 25.77 | +0.134% | 4,304 | +32.911% |
| 2025-05-06 | 25.78 | 25.78 | 25.73 | 25.73 | -0.633% | 644 | +33.088% |
| 2025-05-05 | 25.98 | 26.00 | 25.90 | 25.90 | -0.353% | 1,392 | +32.246% |
| 2025-05-02 | 25.89 | 26.02 | 25.89 | 25.99 | +1.097% | 3,375 | +31.779% |
| 2025-05-01 | 25.89 | 25.89 | 25.71 | 25.71 | +0.103% | 222 | +33.224% |
| 2025-04-30 | 25.31 | 25.68 | 25.31 | 25.68 | +0.271% | 10,108 | +33.361% |
| 2025-04-29 | 25.46 | 25.61 | 25.46 | 25.61 | +0.564% | 9,176 | +33.723% |
| 2025-04-28 | 25.47 | 25.47 | 25.47 | 25.47 | +0.325% | 32 | +34.477% |
| 2025-04-25 | 25.35 | 25.39 | 25.35 | 25.39 | +0.808% | 502 | +34.914% |
| 2025-04-24 | 24.98 | 25.18 | 24.98 | 25.18 | +2.005% | 301 | +36.004% |
| 2025-04-23 | 24.96 | 24.96 | 24.69 | 24.69 | +1.418% | 213 | +38.731% |
| 2025-04-22 | 24.26 | 24.34 | 24.26 | 24.34 | +2.030% | 112 | +40.699% |
| 2025-04-21 | 24.01 | 24.01 | 23.73 | 23.86 | -1.808% | 1,029 | +43.555% |
| 2025-04-17 | 24.34 | 24.34 | 24.30 | 24.30 | -0.001% | 500 | +40.959% |
| 2025-04-16 | 24.47 | 24.59 | 24.11 | 24.30 | -1.756% | 5,805 | +40.958% |
| 2025-04-15 | 24.92 | 24.92 | 24.73 | 24.73 | 0.000% | 4,634 | +38.483% |