ESN
Essential 40 Stock ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:46:32 AM EDT
20.43USD+0.295%(+0.06)5,214
20.41Bid20.45Ask0.04SpreadESN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.42 | 20.43 | 20.42 | 20.43 | +0.172% | 5,214 | 0.000% |
| 2026-10-02 | 20.45 | 20.48 | 20.36 | 20.39 | +0.368% | 20,701 | +0.172% |
| 2026-10-01 | 20.34 | 20.63 | 20.18 | 20.32 | +0.217% | 64,508 | +0.540% |
| 2026-09-30 | 20.34 | 20.44 | 20.27 | 20.28 | -0.260% | 16,016 | +0.758% |
| 2026-09-29 | 20.30 | 20.34 | 20.25 | 20.33 | -0.166% | 60,334 | +0.496% |
| 2026-09-28 | 20.43 | 20.44 | 20.35 | 20.36 | -1.102% | 264,045 | +0.329% |
| 2026-09-25 | 21.06 | 21.06 | 20.45 | 20.59 | -0.032% | 40,838 | -0.777% |
| 2026-09-24 | 20.61 | 20.65 | 20.55 | 20.60 | +0.105% | 104,725 | -0.809% |
| 2026-09-23 | 20.65 | 20.65 | 20.55 | 20.57 | -0.564% | 97,858 | -0.705% |
| 2026-09-22 | 20.70 | 20.72 | 20.65 | 20.69 | -0.097% | 28,000 | -1.265% |
| 2026-09-21 | 20.64 | 20.76 | 20.64 | 20.71 | +0.696% | 50,268 | -1.360% |
| 2026-09-18 | 20.80 | 20.80 | 20.47 | 20.57 | -0.549% | 43,596 | -0.674% |
| 2026-09-17 | 20.71 | 20.71 | 20.65 | 20.68 | +1.029% | 19,403 | -1.219% |
| 2026-09-16 | 20.69 | 20.69 | 20.40 | 20.47 | -0.648% | 13,710 | -0.203% |
| 2026-09-15 | 20.63 | 20.65 | 20.56 | 20.61 | -0.287% | 13,163 | -0.850% |
| 2026-09-14 | 20.60 | 20.71 | 20.58 | 20.66 | +0.529% | 29,874 | -1.135% |
| 2026-09-11 | 20.56 | 20.68 | 20.53 | 20.56 | +0.487% | 34,586 | -0.612% |
| 2026-09-10 | 20.56 | 20.56 | 20.46 | 20.46 | -0.843% | 26,803 | -0.129% |
| 2026-09-09 | 20.70 | 20.70 | 20.59 | 20.63 | -0.163% | 49,426 | -0.970% |
| 2026-09-08 | 20.63 | 20.73 | 20.63 | 20.66 | +0.136% | 27,400 | -1.132% |
| 2026-09-04 | 20.58 | 20.68 | 20.58 | 20.64 | -0.263% | 20,746 | -0.998% |
| 2026-09-03 | 20.61 | 20.86 | 20.57 | 20.69 | +0.843% | 9,662 | -1.258% |
| 2026-09-02 | 20.52 | 20.58 | 20.48 | 20.52 | +0.165% | 204,544 | -0.426% |
| 2026-09-01 | 20.54 | 20.57 | 20.43 | 20.48 | -0.551% | 89,528 | -0.261% |
| 2026-08-31 | 20.61 | 20.62 | 20.56 | 20.60 | -0.225% | 18,484 | -0.810% |
| 2026-08-28 | 20.70 | 20.70 | 20.59 | 20.64 | -0.032% | 25,616 | -1.034% |
| 2026-08-27 | 20.59 | 20.70 | 20.59 | 20.65 | +0.113% | 80,898 | -1.065% |
| 2026-08-26 | 20.61 | 20.65 | 20.59 | 20.63 | +0.105% | 26,022 | -0.953% |
| 2026-08-25 | 20.60 | 20.63 | 20.58 | 20.61 | -0.243% | 18,793 | -0.849% |
| 2026-08-24 | 20.58 | 20.66 | 20.58 | 20.66 | +0.316% | 94,778 | -1.090% |
| 2026-08-21 | 20.55 | 20.64 | 20.55 | 20.59 | +0.617% | 45,447 | -0.777% |
| 2026-08-20 | 20.54 | 20.58 | 20.43 | 20.46 | -0.750% | 114,839 | -0.165% |
| 2026-08-19 | 20.67 | 20.76 | 20.59 | 20.62 | +0.197% | 45,895 | -0.914% |
| 2026-08-18 | 20.54 | 20.62 | 20.54 | 20.58 | -0.048% | 84,613 | -0.719% |
| 2026-08-17 | 20.64 | 20.69 | 20.58 | 20.59 | -0.719% | 105,466 | -0.766% |
| 2026-08-14 | 20.77 | 20.81 | 20.72 | 20.74 | -0.280% | 10,444 | -1.479% |
| 2026-08-13 | 20.66 | 20.82 | 20.66 | 20.80 | +0.735% | 21,329 | -1.755% |
| 2026-08-12 | 20.63 | 20.68 | 20.55 | 20.64 | +0.165% | 88,211 | -1.033% |
| 2026-08-11 | 20.62 | 20.68 | 20.59 | 20.61 | -0.156% | 15,782 | -0.870% |
| 2026-08-10 | 20.49 | 20.66 | 20.49 | 20.64 | +0.640% | 79,204 | -1.024% |
| 2026-08-07 | 20.45 | 20.51 | 20.45 | 20.51 | +0.446% | 12,306 | -0.391% |
| 2026-08-06 | 20.53 | 20.53 | 20.38 | 20.42 | -0.231% | 57,379 | +0.053% |
| 2026-08-05 | 20.52 | 20.53 | 20.42 | 20.47 | -0.072% | 39,706 | -0.177% |
| 2026-08-04 | 20.21 | 20.50 | 20.21 | 20.48 | +1.402% | 43,767 | -0.249% |
| 2026-08-03 | 20.12 | 20.26 | 20.11 | 20.20 | +0.899% | 74,613 | +1.150% |
| 2026-07-31 | 20.09 | 20.09 | 19.88 | 20.02 | +0.284% | 76,374 | +2.059% |
| 2026-07-30 | 19.88 | 19.99 | 19.78 | 19.96 | +0.452% | 31,395 | +2.349% |
| 2026-07-29 | 20.07 | 20.12 | 19.87 | 19.87 | -1.253% | 27,920 | +2.811% |
| 2026-07-28 | 20.00 | 20.27 | 20.00 | 20.12 | +1.019% | 33,108 | +1.523% |
| 2026-07-27 | 19.96 | 19.96 | 19.90 | 19.92 | +0.409% | 416,536 | +2.557% |
| 2026-07-24 | 19.83 | 19.93 | 19.83 | 19.84 | +0.289% | 50,081 | +2.976% |
| 2026-07-23 | 19.73 | 19.81 | 19.73 | 19.78 | -0.691% | 90,998 | +3.274% |
| 2026-07-22 | 19.88 | 20.03 | 19.88 | 19.92 | 0.000% | 275,188 | +2.560% |
| 2026-07-21 | 19.75 | 19.93 | 19.75 | 19.92 | +0.861% | 60,963 | +2.560% |
| 2026-07-20 | 19.94 | 19.94 | 19.74 | 19.75 | -0.372% | 28,545 | +3.443% |
| 2026-07-17 | 19.65 | 19.97 | 19.65 | 19.82 | -0.294% | 53,414 | +3.058% |
| 2026-07-16 | 19.93 | 19.97 | 19.83 | 19.88 | +0.299% | 49,028 | +2.756% |
| 2026-07-15 | 19.88 | 19.98 | 19.81 | 19.82 | -0.228% | 47,015 | +3.063% |
| 2026-07-14 | 19.87 | 19.91 | 19.81 | 19.87 | -0.017% | 75,920 | +2.828% |
| 2026-07-13 | 19.93 | 19.93 | 19.86 | 19.87 | +0.118% | 78,463 | +2.811% |
| 2026-07-10 | 19.84 | 19.86 | 19.77 | 19.85 | +0.125% | 19,913 | +2.932% |
| 2026-07-09 | 19.79 | 19.85 | 19.78 | 19.82 | +0.219% | 59,294 | +3.061% |
| 2026-07-08 | 19.83 | 19.86 | 19.72 | 19.78 | -1.062% | 75,452 | +3.286% |
| 2026-07-07 | 20.15 | 20.15 | 19.97 | 19.99 | -0.411% | 60,631 | +2.189% |
| 2026-07-06 | 20.07 | 20.09 | 20.05 | 20.07 | +0.020% | 26,442 | +1.768% |
| 2026-07-02 | 20.02 | 20.21 | 19.96 | 20.07 | +0.752% | 48,499 | +1.789% |
| 2026-07-01 | 19.94 | 20.02 | 19.91 | 19.92 | +0.189% | 65,533 | +2.555% |
| 2026-06-30 | 19.81 | 19.94 | 19.81 | 19.88 | +0.404% | 75,639 | +2.749% |
| 2026-06-29 | 19.73 | 19.82 | 19.65 | 19.80 | +0.630% | 28,267 | +3.164% |
| 2026-06-26 | 19.45 | 19.72 | 19.45 | 19.68 | +0.916% | 24,415 | +3.814% |
| 2026-06-25 | 19.56 | 19.64 | 19.48 | 19.50 | +0.133% | 154,686 | +4.764% |
| 2026-06-24 | 19.54 | 19.57 | 19.42 | 19.48 | -0.311% | 33,362 | +4.904% |
| 2026-06-23 | 19.49 | 19.60 | 19.49 | 19.54 | -0.174% | 38,104 | +4.578% |
| 2026-06-22 | 19.83 | 19.83 | 19.57 | 19.57 | -0.048% | 35,394 | +4.396% |
| 2026-06-18 | 19.62 | 19.63 | 19.51 | 19.58 | +0.354% | 58,864 | +4.345% |
| 2026-06-17 | 19.73 | 20.02 | 19.48 | 19.51 | -1.405% | 349,020 | +4.714% |
| 2026-06-16 | 19.81 | 19.85 | 19.77 | 19.79 | -0.511% | 15,721 | +3.243% |
| 2026-06-15 | 19.90 | 19.95 | 19.28 | 19.89 | +0.467% | 121,054 | +2.715% |
| 2026-06-12 | 19.80 | 19.82 | 19.65 | 19.80 | +0.826% | 98,138 | +3.195% |
| 2026-06-11 | 19.45 | 19.68 | 19.43 | 19.64 | +1.405% | 220,185 | +4.047% |
| 2026-06-10 | 19.48 | 19.52 | 19.36 | 19.36 | -0.535% | 44,240 | +5.509% |
| 2026-06-09 | 19.77 | 19.77 | 19.23 | 19.47 | +0.104% | 58,499 | +4.944% |
| 2026-06-08 | 19.51 | 19.57 | 19.44 | 19.45 | +0.137% | 69,302 | +5.054% |
| 2026-06-05 | 19.67 | 19.67 | 19.39 | 19.42 | -1.555% | 52,428 | +5.198% |
| 2026-06-04 | 19.73 | 19.79 | 19.70 | 19.73 | +0.715% | 118,931 | +3.562% |
| 2026-06-03 | 19.63 | 19.68 | 19.58 | 19.59 | -0.446% | 42,066 | +4.302% |
| 2026-06-02 | 19.61 | 19.69 | 19.52 | 19.68 | -0.304% | 198,031 | +3.837% |
| 2026-06-01 | 19.81 | 19.81 | 19.66 | 19.73 | -0.255% | 51,609 | +3.522% |
| 2026-05-29 | 19.81 | 19.83 | 19.78 | 19.79 | +0.059% | 224,918 | +3.258% |
| 2026-05-28 | 19.66 | 19.79 | 19.66 | 19.77 | +0.752% | 72,036 | +3.319% |
| 2026-05-27 | 19.50 | 19.66 | 19.50 | 19.63 | +0.068% | 127,469 | +4.095% |
| 2026-05-26 | 19.62 | 19.67 | 19.57 | 19.61 | -0.153% | 27,299 | +4.166% |
| 2026-05-22 | 19.59 | 19.69 | 19.57 | 19.64 | +0.759% | 42,208 | +4.007% |
| 2026-05-21 | 19.30 | 19.51 | 19.27 | 19.50 | +0.586% | 68,923 | +4.796% |
| 2026-05-20 | 19.30 | 19.39 | 19.28 | 19.38 | +0.897% | 27,478 | +5.410% |
| 2026-05-19 | 19.24 | 19.30 | 19.04 | 19.21 | -0.347% | 35,395 | +6.356% |
| 2026-05-18 | 19.25 | 19.28 | 19.20 | 19.28 | +0.435% | 33,415 | +5.987% |
| 2026-05-15 | 19.25 | 19.26 | 19.18 | 19.19 | -0.919% | 47,818 | +6.448% |
| 2026-05-14 | 19.33 | 19.42 | 19.30 | 19.37 | +0.021% | 27,710 | +5.470% |
| 2026-05-13 | 19.22 | 19.39 | 19.22 | 19.37 | +0.605% | 66,262 | +5.492% |
| 2026-05-12 | 19.23 | 19.25 | 19.09 | 19.25 | +0.129% | 133,929 | +6.130% |
| 2026-05-11 | 19.16 | 19.25 | 19.16 | 19.23 | +0.610% | 208,224 | +6.267% |
| 2026-05-08 | 19.23 | 19.23 | 18.98 | 19.11 | +0.972% | 50,796 | +6.915% |
| 2026-05-07 | 19.01 | 19.01 | 18.89 | 18.92 | -0.421% | 55,284 | +7.954% |
| 2026-05-06 | 18.84 | 19.02 | 18.84 | 19.00 | +0.886% | 61,234 | +7.500% |
| 2026-05-05 | 18.77 | 18.89 | 18.73 | 18.84 | +1.196% | 170,632 | +8.452% |
| 2026-05-04 | 18.66 | 18.78 | 18.61 | 18.62 | -0.772% | 17,976 | +9.750% |
| 2026-05-01 | 18.68 | 18.86 | 18.68 | 18.76 | -0.065% | 37,380 | +8.902% |
| 2026-04-30 | 18.59 | 18.77 | 18.59 | 18.77 | +1.027% | 26,607 | +8.831% |
| 2026-04-29 | 18.51 | 18.67 | 18.49 | 18.58 | +0.630% | 52,648 | +9.949% |
| 2026-04-28 | 18.47 | 18.48 | 18.41 | 18.46 | -0.054% | 49,689 | +10.642% |
| 2026-04-27 | 18.45 | 18.57 | 18.45 | 18.48 | -0.019% | 16,495 | +10.582% |
| 2026-04-24 | 18.46 | 18.48 | 18.38 | 18.48 | +0.756% | 143,690 | +10.560% |
| 2026-04-23 | 18.35 | 18.37 | 17.90 | 18.34 | -0.261% | 97,229 | +11.396% |
| 2026-04-22 | 18.44 | 18.45 | 18.36 | 18.39 | +0.519% | 66,920 | +11.105% |
| 2026-04-21 | 18.43 | 18.43 | 18.28 | 18.29 | -0.256% | 112,470 | +11.681% |
| 2026-04-20 | 18.33 | 18.42 | 18.33 | 18.34 | -0.380% | 39,166 | +11.396% |
| 2026-04-17 | 18.37 | 18.45 | 18.34 | 18.41 | +0.491% | 25,425 | +10.972% |
| 2026-04-16 | 18.18 | 18.33 | 18.18 | 18.32 | +0.717% | 42,646 | +11.517% |
| 2026-04-15 | 18.19 | 18.21 | 18.15 | 18.19 | -0.048% | 27,929 | +12.317% |
| 2026-04-14 | 18.17 | 18.27 | 18.16 | 18.20 | +0.367% | 42,627 | +12.263% |
| 2026-04-13 | 17.96 | 18.14 | 17.95 | 18.13 | +0.906% | 24,974 | +12.675% |
| 2026-04-10 | 18.18 | 18.18 | 17.96 | 17.97 | -0.914% | 18,982 | +13.696% |
| 2026-04-09 | 18.10 | 18.18 | 18.08 | 18.13 | +0.189% | 38,959 | +12.657% |
| 2026-04-08 | 18.01 | 18.10 | 17.95 | 18.10 | +1.656% | 18,366 | +12.870% |
| 2026-04-07 | 17.75 | 17.82 | 17.72 | 17.81 | +0.276% | 23,306 | +14.739% |
| 2026-04-06 | 17.75 | 17.76 | 17.71 | 17.76 | +0.207% | 25,341 | +15.056% |
| 2026-04-02 | 17.63 | 17.74 | 17.63 | 17.72 | +0.400% | 11,384 | +15.293% |
| 2026-04-01 | 17.61 | 17.68 | 17.57 | 17.65 | +0.768% | 36,999 | +15.755% |
| 2026-03-31 | 17.37 | 17.52 | 17.32 | 17.51 | +1.895% | 64,908 | +16.644% |
| 2026-03-30 | 17.30 | 17.37 | 17.14 | 17.19 | -0.179% | 36,445 | +18.854% |
| 2026-03-27 | 17.32 | 17.40 | 17.21 | 17.22 | -1.094% | 47,185 | +18.641% |
| 2026-03-26 | 17.48 | 17.65 | 17.41 | 17.41 | -0.936% | 80,283 | +17.343% |
| 2026-03-25 | 17.63 | 17.63 | 17.55 | 17.57 | +0.563% | 150,239 | +16.245% |
| 2026-03-24 | 17.38 | 17.57 | 17.38 | 17.48 | -0.067% | 11,406 | +16.899% |
| 2026-03-23 | 17.56 | 17.65 | 17.47 | 17.49 | +0.640% | 55,634 | +16.820% |
| 2026-03-20 | 17.58 | 17.58 | 17.32 | 17.38 | -1.289% | 60,672 | +17.569% |
| 2026-03-19 | 17.56 | 17.75 | 17.51 | 17.60 | -0.402% | 50,559 | +16.053% |
| 2026-03-18 | 17.84 | 17.84 | 17.68 | 17.68 | -1.367% | 26,143 | +15.587% |
| 2026-03-17 | 18.01 | 18.02 | 17.92 | 17.92 | +0.140% | 43,029 | +14.007% |
| 2026-03-16 | 17.94 | 17.97 | 17.87 | 17.89 | +0.374% | 41,172 | +14.166% |
| 2026-03-13 | 18.00 | 18.00 | 17.83 | 17.83 | -0.279% | 47,942 | +14.593% |
| 2026-03-12 | 17.96 | 18.02 | 17.88 | 17.88 | -0.642% | 26,603 | +14.274% |
| 2026-03-11 | 17.94 | 18.01 | 17.93 | 17.99 | +0.295% | 275,648 | +13.540% |
| 2026-03-10 | 18.00 | 18.11 | 17.93 | 17.94 | -0.479% | 25,421 | +13.875% |
| 2026-03-09 | 17.83 | 18.06 | 17.74 | 18.03 | -0.061% | 35,935 | +13.329% |
| 2026-03-06 | 18.00 | 18.06 | 17.86 | 18.04 | -0.402% | 26,314 | +13.260% |
| 2026-03-05 | 18.18 | 18.18 | 18.02 | 18.11 | -0.941% | 28,739 | +12.804% |
| 2026-03-04 | 18.17 | 18.30 | 18.16 | 18.28 | +0.546% | 4,784 | +11.743% |
| 2026-03-03 | 18.01 | 18.22 | 17.94 | 18.18 | -1.008% | 30,958 | +12.353% |
| 2026-03-02 | 18.31 | 18.40 | 18.29 | 18.37 | +0.048% | 34,317 | +11.220% |
| 2026-02-27 | 18.26 | 18.39 | 18.22 | 18.36 | +0.362% | 54,161 | +11.274% |
| 2026-02-26 | 18.20 | 18.32 | 18.20 | 18.29 | +0.463% | 113,674 | +11.677% |
| 2026-02-25 | 18.23 | 18.23 | 18.13 | 18.21 | +0.217% | 114,859 | +12.194% |
| 2026-02-24 | 18.05 | 18.19 | 18.05 | 18.17 | +0.830% | 171,139 | +12.437% |
| 2026-02-23 | 18.19 | 18.48 | 18.01 | 18.02 | -0.877% | 42,272 | +13.370% |
| 2026-02-20 | 18.13 | 18.19 | 18.08 | 18.18 | +0.155% | 26,144 | +12.376% |
| 2026-02-19 | 18.17 | 18.18 | 18.11 | 18.15 | -0.409% | 18,732 | +12.551% |
| 2026-02-18 | 18.26 | 18.28 | 18.17 | 18.23 | -0.032% | 22,241 | +12.091% |
| 2026-02-17 | 18.30 | 18.30 | 18.17 | 18.23 | -0.466% | 31,239 | +12.054% |
| 2026-02-13 | 18.19 | 18.39 | 18.19 | 18.32 | +0.726% | 23,157 | +11.533% |
| 2026-02-12 | 18.39 | 18.39 | 18.19 | 18.19 | -0.902% | 30,527 | +12.343% |
| 2026-02-11 | 18.41 | 18.41 | 18.30 | 18.35 | +0.129% | 36,603 | +11.330% |
| 2026-02-10 | 18.36 | 18.40 | 18.33 | 18.33 | +0.060% | 21,790 | +11.473% |
| 2026-02-09 | 18.23 | 18.35 | 18.23 | 18.32 | +0.309% | 44,719 | +11.540% |
| 2026-02-06 | 18.25 | 18.26 | 18.12 | 18.26 | +1.655% | 46,289 | +11.885% |
| 2026-02-05 | 18.09 | 18.09 | 17.95 | 17.96 | -1.174% | 18,083 | +13.736% |
| 2026-02-04 | 18.13 | 18.22 | 18.12 | 18.18 | +0.611% | 69,581 | +12.402% |
| 2026-02-03 | 18.08 | 18.11 | 17.95 | 18.07 | +0.497% | 19,171 | +13.088% |
| 2026-02-02 | 17.93 | 17.99 | 17.93 | 17.98 | +0.678% | 66,273 | +13.650% |
| 2026-01-30 | 18.08 | 18.08 | 17.76 | 17.86 | -0.734% | 65,135 | +14.420% |
| 2026-01-29 | 18.52 | 18.52 | 17.86 | 17.99 | +0.291% | 47,371 | +13.581% |
| 2026-01-28 | 17.96 | 17.96 | 17.89 | 17.93 | +0.367% | 323,276 | +13.911% |
| 2026-01-27 | 17.89 | 17.90 | 17.83 | 17.87 | -0.419% | 34,868 | +14.330% |
| 2026-01-26 | 17.96 | 17.98 | 17.94 | 17.94 | +0.236% | 28,883 | +13.850% |
| 2026-01-23 | 17.93 | 17.93 | 17.87 | 17.90 | -0.460% | 23,739 | +14.119% |
| 2026-01-22 | 17.97 | 18.04 | 17.92 | 17.98 | +0.602% | 31,385 | +13.595% |
| 2026-01-21 | 17.77 | 17.91 | 17.77 | 17.88 | +1.223% | 25,791 | +14.278% |
| 2026-01-20 | 17.75 | 17.79 | 17.65 | 17.66 | -1.100% | 57,047 | +15.676% |
| 2026-01-16 | 17.88 | 17.90 | 17.85 | 17.86 | -0.291% | 33,994 | +14.404% |
| 2026-01-15 | 17.92 | 17.96 | 17.89 | 17.91 | +0.139% | 144,706 | +14.070% |
| 2026-01-14 | 17.85 | 17.89 | 17.80 | 17.89 | +0.589% | 30,396 | +14.229% |
| 2026-01-13 | 17.76 | 17.81 | 17.73 | 17.78 | +0.059% | 21,347 | +14.902% |
| 2026-01-12 | 17.69 | 17.77 | 17.69 | 17.77 | +0.197% | 44,736 | +14.969% |
| 2026-01-09 | 17.66 | 17.75 | 17.63 | 17.73 | +1.025% | 80,884 | +15.196% |
| 2026-01-08 | 17.54 | 17.60 | 17.54 | 17.55 | +0.698% | 18,436 | +16.377% |
| 2026-01-07 | 17.53 | 17.54 | 17.42 | 17.43 | -0.210% | 79,893 | +17.189% |
| 2026-01-06 | 17.41 | 17.50 | 17.38 | 17.47 | +0.605% | 44,299 | +16.943% |
| 2026-01-05 | 17.34 | 17.40 | 17.32 | 17.36 | +0.833% | 31,529 | +17.650% |
| 2026-01-02 | 17.16 | 17.25 | 17.12 | 17.22 | +0.351% | 47,678 | +18.630% |
| 2025-12-31 | 17.22 | 17.24 | 17.16 | 17.16 | -0.648% | 56,665 | +19.047% |
| 2025-12-30 | 17.25 | 17.32 | 17.25 | 17.27 | +0.048% | 44,985 | +18.275% |
| 2025-12-29 | 17.26 | 17.28 | 17.24 | 17.27 | -0.087% | 16,552 | +18.332% |
| 2025-12-26 | 17.25 | 17.29 | 17.25 | 17.28 | -0.029% | 44,981 | +18.229% |
| 2025-12-24 | 17.16 | 17.29 | 17.16 | 17.29 | +0.425% | 9,336 | +18.195% |
| 2025-12-23 | 17.18 | 17.21 | 17.17 | 17.21 | +0.137% | 37,015 | +18.697% |
| 2025-12-22 | 17.17 | 17.20 | 17.16 | 17.19 | +0.570% | 22,110 | +18.860% |
| 2025-12-19 | 17.04 | 17.17 | 17.04 | 17.09 | +0.316% | 181,518 | +19.538% |
| 2025-12-18 | 17.10 | 17.14 | 17.02 | 17.04 | -0.111% | 210,041 | +19.916% |
| 2025-12-17 | 17.13 | 17.13 | 17.05 | 17.06 | -0.467% | 70,845 | +19.783% |
| 2025-12-16 | 17.19 | 17.20 | 17.05 | 17.14 | -0.632% | 22,125 | +19.223% |
| 2025-12-15 | 17.26 | 17.26 | 17.16 | 17.25 | +0.145% | 59,015 | +18.469% |
| 2025-12-12 | 17.27 | 17.28 | 17.17 | 17.22 | -0.091% | 42,111 | +18.641% |
| 2025-12-11 | 17.16 | 17.26 | 17.16 | 17.24 | -0.403% | 24,172 | +18.534% |
| 2025-12-10 | 17.19 | 17.32 | 17.17 | 17.31 | +0.789% | 21,311 | +18.056% |
| 2025-12-09 | 17.31 | 17.31 | 17.17 | 17.17 | -0.338% | 16,902 | +18.987% |
| 2025-12-08 | 17.25 | 17.28 | 17.22 | 17.23 | -0.547% | 18,998 | +18.585% |
| 2025-12-05 | 17.28 | 17.42 | 17.28 | 17.32 | +0.206% | 52,371 | +17.936% |
| 2025-12-04 | 17.32 | 17.33 | 17.25 | 17.29 | -0.390% | 68,964 | +18.179% |
| 2025-12-03 | 17.39 | 17.39 | 17.34 | 17.36 | +0.349% | 45,070 | +17.718% |
| 2025-12-02 | 17.40 | 17.40 | 17.23 | 17.29 | +0.346% | 37,503 | +18.129% |
| 2025-12-01 | 17.36 | 17.36 | 17.23 | 17.23 | -0.719% | 39,776 | +18.538% |
| 2025-11-28 | 17.27 | 17.36 | 17.27 | 17.36 | +0.892% | 3,254 | +17.686% |
| 2025-11-26 | 17.15 | 17.25 | 17.15 | 17.21 | +0.710% | 40,929 | +18.736% |
| 2025-11-25 | 16.96 | 17.09 | 16.95 | 17.09 | +1.095% | 49,689 | +19.579% |
| 2025-11-24 | 16.82 | 16.93 | 16.82 | 16.90 | +0.534% | 15,794 | +20.888% |
| 2025-11-21 | 16.68 | 16.90 | 16.68 | 16.81 | +1.154% | 42,598 | +21.533% |
| 2025-11-20 | 16.92 | 16.99 | 16.62 | 16.62 | -1.286% | 26,808 | +22.935% |
| 2025-11-19 | 16.88 | 17.06 | 16.79 | 16.84 | -0.184% | 38,926 | +21.354% |
| 2025-11-18 | 16.88 | 16.94 | 16.81 | 16.87 | -0.248% | 39,913 | +21.130% |
| 2025-11-17 | 17.06 | 17.09 | 16.86 | 16.91 | -0.937% | 25,083 | +20.830% |
| 2025-11-14 | 17.00 | 17.14 | 17.00 | 17.07 | -0.217% | 24,167 | +19.697% |
| 2025-11-13 | 17.24 | 17.26 | 17.09 | 17.11 | -0.982% | 49,420 | +19.437% |
| 2025-11-12 | 17.32 | 17.32 | 17.27 | 17.27 | +0.081% | 16,213 | +18.263% |
| 2025-11-11 | 17.12 | 17.28 | 17.12 | 17.26 | +0.913% | 18,378 | +18.359% |
| 2025-11-10 | 17.09 | 17.13 | 17.00 | 17.11 | +0.585% | 48,381 | +19.439% |
| 2025-11-07 | 16.95 | 17.02 | 16.87 | 17.01 | +0.345% | 4,836 | +20.137% |
| 2025-11-06 | 17.00 | 17.00 | 16.92 | 16.95 | -0.458% | 15,773 | +20.552% |
| 2025-11-05 | 16.96 | 17.06 | 16.91 | 17.02 | +0.859% | 44,468 | +20.000% |
| 2025-11-04 | 16.90 | 16.94 | 16.86 | 16.88 | -0.943% | 32,652 | +21.031% |
| 2025-11-03 | 17.16 | 17.16 | 17.00 | 17.04 | -0.468% | 19,461 | +19.889% |
| 2025-10-31 | 17.05 | 17.16 | 17.04 | 17.12 | +0.384% | 94,429 | +19.329% |
| 2025-10-30 | 17.10 | 17.21 | 17.05 | 17.06 | -1.129% | 17,800 | +19.787% |
| 2025-10-29 | 17.34 | 17.36 | 17.23 | 17.25 | -1.174% | 43,463 | +18.435% |
| 2025-10-28 | 17.45 | 17.55 | 17.45 | 17.45 | -0.114% | 33,963 | +17.044% |
| 2025-10-27 | 17.46 | 17.48 | 17.42 | 17.48 | +0.406% | 23,346 | +16.910% |
| 2025-10-24 | 17.38 | 17.45 | 17.38 | 17.40 | +0.925% | 18,094 | +17.385% |
| 2025-10-23 | 17.21 | 17.28 | 17.21 | 17.24 | +0.384% | 19,983 | +18.470% |
| 2025-10-22 | 17.20 | 17.22 | 17.13 | 17.18 | -0.336% | 24,533 | +18.925% |
| 2025-10-21 | 17.20 | 17.27 | 17.19 | 17.24 | +0.156% | 16,960 | +18.525% |
| 2025-10-20 | 17.14 | 17.22 | 17.14 | 17.21 | +0.732% | 11,293 | +18.710% |
| 2025-10-17 | 16.95 | 17.10 | 16.95 | 17.09 | +0.447% | 69,713 | +19.579% |
| 2025-10-16 | 17.14 | 17.16 | 16.99 | 17.01 | -0.786% | 9,108 | +20.113% |
| 2025-10-15 | 17.18 | 17.25 | 17.05 | 17.14 | +0.352% | 15,241 | +19.168% |
| 2025-10-14 | 16.93 | 17.16 | 16.90 | 17.08 | -0.066% | 3,993 | +19.588% |
| 2025-10-13 | 17.05 | 17.13 | 17.05 | 17.09 | +0.948% | 17,955 | +19.509% |
| 2025-10-10 | 17.29 | 17.29 | 16.93 | 16.93 | -1.716% | 219,414 | +20.642% |
| 2025-10-09 | 17.34 | 17.34 | 17.20 | 17.23 | -0.376% | 106,855 | +18.572% |
| 2025-10-08 | 17.32 | 17.32 | 17.24 | 17.30 | +0.174% | 37,720 | +18.127% |
| 2025-10-07 | 17.32 | 17.32 | 17.20 | 17.27 | -0.284% | 23,010 | +18.332% |
| 2025-10-06 | 17.33 | 17.33 | 17.29 | 17.31 | +0.169% | 46,615 | +17.996% |
| 2025-10-03 | 17.30 | 17.34 | 17.28 | 17.29 | +0.436% | 563,135 | +18.195% |
| 2025-10-02 | 17.16 | 17.22 | 17.11 | 17.21 | +0.297% | 115,117 | +18.710% |
| 2025-10-01 | 17.05 | 17.18 | 17.05 | 17.16 | +0.581% | 97,510 | +19.063% |
| 2025-09-30 | 16.98 | 17.07 | 16.95 | 17.06 | +0.290% | 38,202 | +19.755% |
| 2025-09-29 | 16.97 | 17.02 | 16.96 | 17.01 | -0.159% | 44,324 | +20.102% |
| 2025-09-26 | 17.02 | 17.07 | 17.01 | 17.04 | +0.712% | 68,855 | +19.911% |
| 2025-09-25 | 16.97 | 16.97 | 16.87 | 16.92 | -0.337% | 83,606 | +20.765% |
| 2025-09-24 | 17.00 | 17.02 | 16.95 | 16.97 | -0.226% | 43,575 | +20.358% |
| 2025-09-23 | 17.07 | 17.07 | 17.00 | 17.01 | -0.022% | 23,661 | +20.086% |
| 2025-09-22 | 16.98 | 17.02 | 16.97 | 17.02 | +0.039% | 29,963 | +20.060% |
| 2025-09-19 | 16.98 | 17.03 | 16.93 | 17.01 | +0.414% | 39,028 | +20.107% |
| 2025-09-18 | 16.93 | 17.00 | 16.93 | 16.94 | +0.566% | 13,726 | +20.604% |
| 2025-09-17 | 16.90 | 16.92 | 16.82 | 16.84 | +0.067% | 19,407 | +21.287% |
| 2025-09-16 | 16.81 | 16.84 | 16.79 | 16.83 | +0.108% | 22,480 | +21.368% |
| 2025-09-15 | 16.87 | 16.87 | 16.79 | 16.82 | +0.178% | 4,126 | +21.499% |
| 2025-09-12 | 16.86 | 16.86 | 16.79 | 16.79 | -0.742% | 28,236 | +21.715% |
| 2025-09-11 | 16.84 | 16.92 | 16.84 | 16.91 | +0.419% | 60,695 | +20.812% |
| 2025-09-10 | 16.73 | 16.90 | 16.73 | 16.84 | +1.144% | 22,135 | +21.318% |
| 2025-09-09 | 16.67 | 16.67 | 16.61 | 16.65 | +0.117% | 93,517 | +22.706% |
| 2025-09-08 | 16.59 | 16.64 | 16.56 | 16.63 | +0.004% | 14,510 | +22.850% |
| 2025-09-05 | 16.62 | 16.72 | 16.55 | 16.63 | -0.184% | 35,795 | +22.855% |
| 2025-09-04 | 16.59 | 16.66 | 16.56 | 16.66 | +0.792% | 33,796 | +22.629% |
| 2025-09-03 | 16.72 | 16.72 | 16.47 | 16.53 | +0.116% | 12,880 | +23.600% |
| 2025-09-02 | 16.45 | 16.51 | 16.44 | 16.51 | -0.422% | 11,154 | +23.743% |
| 2025-08-29 | 16.63 | 16.63 | 16.55 | 16.58 | -0.120% | 16,699 | +23.221% |
| 2025-08-28 | 16.56 | 16.61 | 16.54 | 16.60 | +0.086% | 27,613 | +23.072% |
| 2025-08-27 | 16.47 | 16.59 | 16.47 | 16.59 | +0.459% | 58,448 | +23.178% |
| 2025-08-26 | 16.47 | 16.52 | 16.44 | 16.51 | +0.273% | 20,666 | +23.743% |
| 2025-08-25 | 16.51 | 16.51 | 16.46 | 16.46 | -0.498% | 32,391 | +24.081% |
| 2025-08-22 | 16.45 | 16.58 | 16.45 | 16.55 | +1.525% | 8,642 | +23.464% |
| 2025-08-21 | 16.33 | 16.33 | 16.28 | 16.30 | -0.371% | 27,966 | +25.346% |
| 2025-08-20 | 16.38 | 16.40 | 16.33 | 16.36 | -0.134% | 58,525 | +24.881% |
| 2025-08-19 | 16.43 | 16.45 | 16.36 | 16.38 | +0.252% | 20,873 | +24.714% |
| 2025-08-18 | 16.35 | 16.36 | 16.32 | 16.34 | -0.272% | 13,306 | +25.028% |
| 2025-08-15 | 16.37 | 16.42 | 16.37 | 16.39 | +0.399% | 20,387 | +24.687% |
| 2025-08-14 | 16.28 | 16.32 | 16.27 | 16.32 | +0.061% | 9,988 | +25.185% |
| 2025-08-13 | 16.27 | 16.32 | 16.24 | 16.31 | +0.834% | 14,466 | +25.261% |
| 2025-08-12 | 16.14 | 16.18 | 16.11 | 16.18 | +0.958% | 13,613 | +26.306% |
| 2025-08-11 | 16.08 | 16.08 | 16.01 | 16.02 | -0.084% | 70,648 | +27.516% |
| 2025-08-08 | 15.99 | 16.04 | 15.99 | 16.04 | +0.629% | 6,717 | +27.409% |
| 2025-08-07 | 16.07 | 16.07 | 15.92 | 15.93 | -0.749% | 13,108 | +28.211% |
| 2025-08-06 | 16.03 | 16.07 | 15.98 | 16.05 | +0.375% | 34,570 | +27.250% |
| 2025-08-05 | 16.01 | 16.02 | 15.96 | 15.99 | +0.188% | 34,671 | +27.727% |
| 2025-08-04 | 15.86 | 15.97 | 15.86 | 15.96 | +0.879% | 31,849 | +27.967% |
| 2025-08-01 | 15.86 | 15.87 | 15.78 | 15.83 | -1.032% | 37,337 | +29.092% |
| 2025-07-31 | 16.16 | 16.16 | 15.99 | 15.99 | +0.012% | 48,444 | +27.760% |
| 2025-07-30 | 16.24 | 16.24 | 15.93 | 15.99 | -0.689% | 40,907 | +27.775% |
| 2025-07-29 | 16.19 | 16.20 | 16.09 | 16.10 | -0.587% | 39,272 | +26.894% |
| 2025-07-28 | 16.24 | 16.24 | 16.17 | 16.20 | -0.300% | 18,966 | +26.150% |
| 2025-07-25 | 16.19 | 16.25 | 16.19 | 16.24 | +0.098% | 4,653 | +25.772% |
| 2025-07-24 | 16.28 | 16.29 | 16.23 | 16.23 | -0.534% | 33,134 | +25.895% |
| 2025-07-23 | 16.24 | 16.33 | 16.24 | 16.32 | +0.655% | 47,381 | +25.222% |
| 2025-07-22 | 16.22 | 16.22 | 16.17 | 16.21 | +0.135% | 181,034 | +26.042% |
| 2025-07-21 | 16.24 | 16.27 | 16.18 | 16.19 | +0.291% | 34,005 | +26.212% |
| 2025-07-18 | 16.18 | 16.18 | 16.11 | 16.14 | -0.229% | 9,815 | +26.580% |
| 2025-07-17 | 16.13 | 16.19 | 16.13 | 16.18 | +0.261% | 148,054 | +26.290% |
| 2025-07-16 | 16.16 | 16.16 | 16.02 | 16.14 | +0.078% | 819,147 | +26.619% |
| 2025-07-15 | 16.36 | 16.36 | 16.12 | 16.12 | -1.025% | 34,605 | +26.718% |
| 2025-07-14 | 16.20 | 16.29 | 16.20 | 16.29 | +0.354% | 13,267 | +25.419% |
| 2025-07-11 | 16.23 | 16.27 | 16.21 | 16.23 | -0.691% | 27,213 | +25.862% |
| 2025-07-10 | 16.38 | 16.39 | 16.34 | 16.34 | +0.245% | 18,903 | +24.992% |
| 2025-07-09 | 16.28 | 16.31 | 16.23 | 16.30 | +0.462% | 8,851 | +25.299% |
| 2025-07-08 | 16.24 | 16.25 | 16.21 | 16.23 | +0.325% | 6,564 | +25.878% |
| 2025-07-07 | 16.22 | 16.23 | 16.13 | 16.18 | -0.667% | 7,739 | +26.287% |
| 2025-07-03 | 16.21 | 16.29 | 16.21 | 16.29 | +0.843% | 27,933 | +25.444% |
| 2025-07-02 | 16.09 | 16.16 | 16.09 | 16.15 | +0.031% | 14,311 | +26.502% |
| 2025-07-01 | 16.05 | 16.17 | 16.05 | 16.14 | +0.671% | 17,456 | +26.541% |
| 2025-06-30 | 16.00 | 16.04 | 15.97 | 16.04 | +0.549% | 36,273 | +27.390% |
| 2025-06-27 | 15.95 | 15.98 | 15.88 | 15.95 | +0.412% | 15,616 | +28.089% |
| 2025-06-26 | 15.86 | 15.88 | 15.86 | 15.88 | +0.781% | 39,561 | +28.616% |
| 2025-06-25 | 15.83 | 15.83 | 15.75 | 15.76 | -0.903% | 15,047 | +29.620% |
| 2025-06-24 | 16.00 | 16.04 | 15.83 | 15.90 | +0.790% | 1,621,929 | +28.450% |
| 2025-06-23 | 15.71 | 15.78 | 15.66 | 15.78 | +0.985% | 1,175 | +29.465% |
| 2025-06-20 | 15.70 | 15.70 | 15.61 | 15.63 | -0.260% | 2,084 | +30.740% |
| 2025-06-18 | 15.72 | 15.78 | 15.66 | 15.67 | -0.361% | 59,053 | +30.401% |
| 2025-06-17 | 15.80 | 15.81 | 15.72 | 15.72 | -0.577% | 3,197 | +29.930% |
| 2025-06-16 | 15.84 | 15.84 | 15.78 | 15.81 | +0.411% | 22,099 | +29.181% |
| 2025-06-13 | 15.80 | 15.81 | 15.75 | 15.75 | -0.407% | 753 | +29.712% |
| 2025-06-12 | 15.78 | 15.83 | 15.78 | 15.81 | +0.522% | 2,122 | +29.184% |
| 2025-06-11 | 15.79 | 15.81 | 15.71 | 15.73 | -0.568% | 9,442 | +29.858% |
| 2025-06-10 | 15.73 | 15.84 | 15.73 | 15.82 | +0.765% | 31,198 | +29.121% |
| 2025-06-09 | 15.67 | 15.76 | 15.67 | 15.70 | +0.227% | 15,082 | +30.109% |
| 2025-06-06 | 15.66 | 15.67 | 15.61 | 15.67 | +0.991% | 13,937 | +30.405% |
| 2025-06-05 | 15.53 | 15.60 | 15.50 | 15.51 | -0.294% | 42,357 | +31.698% |
| 2025-06-04 | 15.62 | 15.62 | 15.56 | 15.56 | -0.333% | 4,195 | +31.310% |
| 2025-06-03 | 15.53 | 15.63 | 15.53 | 15.61 | +0.282% | 54,992 | +30.873% |
| 2025-06-02 | 15.43 | 15.58 | 15.41 | 15.57 | +0.332% | 21,412 | +31.242% |
| 2025-05-30 | 15.40 | 15.54 | 15.37 | 15.52 | +0.554% | 32,097 | +31.677% |
| 2025-05-29 | 15.41 | 15.47 | 15.37 | 15.43 | +0.291% | 28,731 | +32.407% |
| 2025-05-28 | 15.47 | 15.47 | 15.38 | 15.38 | -0.549% | 19,934 | +32.792% |
| 2025-05-27 | 15.37 | 15.48 | 15.37 | 15.47 | +1.181% | 7,639 | +32.062% |
| 2025-05-23 | 15.24 | 15.31 | 15.22 | 15.29 | -0.149% | 5,089 | +33.622% |
| 2025-05-22 | 15.32 | 15.40 | 15.31 | 15.31 | -0.433% | 18,995 | +33.423% |
| 2025-05-21 | 15.51 | 15.54 | 15.37 | 15.38 | -1.475% | 14,569 | +32.845% |
| 2025-05-20 | 15.64 | 15.64 | 15.56 | 15.61 | -0.123% | 5,977 | +30.885% |
| 2025-05-19 | 15.55 | 15.64 | 15.55 | 15.63 | +0.246% | 11,652 | +30.724% |
| 2025-05-16 | 15.47 | 15.59 | 15.47 | 15.59 | +0.793% | 5,899 | +31.046% |
| 2025-05-15 | 15.35 | 15.47 | 15.33 | 15.47 | +0.993% | 16,768 | +32.085% |
| 2025-05-14 | 15.36 | 15.37 | 15.31 | 15.32 | -0.716% | 7,870 | +33.397% |
| 2025-05-13 | 15.47 | 15.50 | 15.43 | 15.43 | -0.349% | 29,789 | +32.442% |
| 2025-05-12 | 15.45 | 15.48 | 15.39 | 15.48 | +1.768% | 27,633 | +31.979% |
| 2025-05-09 | 15.25 | 15.25 | 15.18 | 15.21 | +0.059% | 32,190 | +34.313% |
| 2025-05-08 | 15.17 | 15.33 | 15.17 | 15.20 | +0.465% | 19,254 | +34.393% |
| 2025-05-07 | 15.12 | 15.14 | 15.08 | 15.13 | +0.120% | 26,188 | +35.018% |
| 2025-05-06 | 15.05 | 15.20 | 15.05 | 15.11 | -0.404% | 2,946 | +35.181% |
| 2025-05-05 | 15.17 | 15.24 | 15.17 | 15.17 | -0.300% | 1,422 | +34.635% |
| 2025-05-02 | 15.04 | 15.27 | 15.04 | 15.22 | +1.197% | 18,561 | +34.231% |
| 2025-05-01 | 15.11 | 15.14 | 15.03 | 15.04 | -0.025% | 4,532 | +35.838% |
| 2025-04-30 | 14.89 | 15.04 | 14.76 | 15.04 | +0.425% | 3,749 | +35.804% |
| 2025-04-29 | 14.95 | 15.00 | 14.93 | 14.98 | +0.395% | 3,870 | +36.382% |
| 2025-04-28 | 14.93 | 14.94 | 14.82 | 14.92 | +0.471% | 4,844 | +36.920% |
| 2025-04-25 | 14.80 | 14.85 | 14.74 | 14.85 | -0.114% | 72,615 | +37.566% |
| 2025-04-24 | 14.76 | 14.87 | 14.76 | 14.87 | +1.086% | 19,690 | +37.408% |
| 2025-04-23 | 14.89 | 14.89 | 14.65 | 14.71 | +0.829% | 30,142 | +38.900% |
| 2025-04-22 | 14.42 | 14.61 | 14.42 | 14.59 | +2.512% | 23,489 | +40.051% |
| 2025-04-21 | 14.28 | 14.34 | 14.16 | 14.23 | -2.102% | 6,841 | +43.570% |
| 2025-04-17 | 14.58 | 14.64 | 14.51 | 14.54 | +0.137% | 7,890 | +40.552% |
| 2025-04-16 | 14.64 | 14.71 | 14.45 | 14.52 | -1.174% | 19,172 | +40.745% |
| 2025-04-15 | 14.83 | 14.83 | 14.69 | 14.69 | 0.000% | 8,169 | +39.093% |