EZMO
AlphaDroid Broad Markets Momentum ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)211
EZMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.05 | 27.07 | 26.96 | 27.07 | +0.982% | 2,212 | 0.000% |
| 2026-10-01 | 26.70 | 26.81 | 26.65 | 26.81 | +0.118% | 1,398 | +0.982% |
| 2026-09-30 | 26.90 | 26.90 | 26.77 | 26.77 | -0.236% | 836 | +1.101% |
| 2026-09-29 | 26.84 | 26.84 | 26.84 | 26.84 | +0.121% | 59 | +0.863% |
| 2026-09-28 | 26.80 | 26.80 | 26.80 | 26.80 | -0.997% | 22 | +0.985% |
| 2026-09-25 | 27.06 | 27.07 | 27.06 | 27.07 | +0.669% | 248 | -0.022% |
| 2026-09-24 | 26.88 | 26.89 | 26.88 | 26.89 | -0.149% | 322 | +0.647% |
| 2026-09-23 | 26.97 | 26.97 | 26.93 | 26.93 | -1.281% | 710 | +0.498% |
| 2026-09-22 | 27.27 | 27.28 | 27.17 | 27.28 | +0.382% | 2,172 | -0.789% |
| 2026-09-21 | 27.01 | 27.18 | 27.01 | 27.18 | +2.388% | 2,090 | -0.410% |
| 2026-09-18 | 26.47 | 26.55 | 26.47 | 26.55 | +0.244% | 1,289 | +1.968% |
| 2026-09-17 | 26.48 | 26.48 | 26.45 | 26.48 | +1.631% | 746 | +2.216% |
| 2026-09-16 | 26.02 | 26.09 | 26.02 | 26.06 | -0.162% | 589 | +3.883% |
| 2026-09-15 | 26.12 | 26.12 | 26.09 | 26.10 | -0.520% | 573 | +3.715% |
| 2026-09-14 | 26.13 | 26.29 | 26.13 | 26.24 | -1.324% | 2,350 | +3.176% |
| 2026-09-11 | 26.61 | 26.61 | 26.57 | 26.59 | +1.022% | 881 | +1.810% |
| 2026-09-10 | 26.36 | 26.38 | 26.30 | 26.32 | -1.298% | 2,705 | +2.851% |
| 2026-09-09 | 26.65 | 26.69 | 26.65 | 26.66 | -0.363% | 1,468 | +1.515% |
| 2026-09-08 | 26.79 | 26.80 | 26.75 | 26.76 | -0.110% | 737 | +1.147% |
| 2026-09-04 | 26.76 | 26.81 | 26.72 | 26.79 | +0.451% | 664 | +1.035% |
| 2026-09-03 | 26.63 | 26.71 | 26.63 | 26.67 | +0.952% | 10,879 | +1.490% |
| 2026-09-02 | 26.41 | 26.42 | 26.38 | 26.42 | +0.408% | 21,055 | +2.457% |
| 2026-09-01 | 26.46 | 26.49 | 26.29 | 26.31 | -0.883% | 15,756 | +2.875% |
| 2026-08-31 | 26.46 | 26.55 | 26.46 | 26.55 | -0.114% | 11,163 | +1.967% |
| 2026-08-28 | 26.57 | 26.58 | 26.57 | 26.58 | -0.523% | 160 | +1.850% |
| 2026-08-27 | 26.68 | 26.72 | 26.68 | 26.72 | +0.909% | 420 | +1.318% |
| 2026-08-26 | 26.47 | 26.49 | 26.46 | 26.48 | -0.061% | 1,522 | +2.239% |
| 2026-08-25 | 26.45 | 26.49 | 26.44 | 26.49 | +0.924% | 5,377 | +2.176% |
| 2026-08-24 | 26.32 | 26.32 | 26.17 | 26.25 | -0.912% | 1,649 | +3.120% |
| 2026-08-21 | 26.53 | 26.53 | 26.49 | 26.49 | +0.528% | 245 | +2.180% |
| 2026-08-20 | 26.42 | 26.42 | 26.29 | 26.35 | -0.308% | 2,824 | +2.719% |
| 2026-08-19 | 26.46 | 26.52 | 26.43 | 26.43 | +0.373% | 1,338 | +2.403% |
| 2026-08-18 | 26.34 | 26.34 | 26.34 | 26.34 | -1.720% | 582 | +2.785% |
| 2026-08-17 | 26.94 | 26.94 | 26.80 | 26.80 | +0.186% | 1,008 | +1.018% |
| 2026-08-14 | 26.74 | 26.79 | 26.74 | 26.75 | -0.194% | 2,475 | +1.206% |
| 2026-08-13 | 26.79 | 26.84 | 26.79 | 26.80 | +0.773% | 558 | +1.009% |
| 2026-08-12 | 26.64 | 26.64 | 26.59 | 26.59 | +0.847% | 1,503 | +1.790% |
| 2026-08-11 | 26.37 | 26.37 | 26.37 | 26.37 | -0.172% | 21 | +2.652% |
| 2026-08-10 | 26.43 | 26.43 | 26.42 | 26.42 | -0.397% | 2,256 | +2.475% |
| 2026-08-07 | 26.46 | 26.55 | 26.46 | 26.52 | +0.903% | 501 | +2.069% |
| 2026-08-06 | 26.35 | 26.43 | 26.28 | 26.28 | -0.631% | 4,856 | +2.990% |
| 2026-08-05 | 26.62 | 26.62 | 26.45 | 26.45 | -0.394% | 16,327 | +2.340% |
| 2026-08-04 | 26.27 | 26.55 | 26.27 | 26.55 | +2.882% | 1,143 | +1.937% |
| 2026-08-03 | 25.42 | 25.84 | 25.42 | 25.81 | +1.456% | 82,548 | +4.875% |
| 2026-07-31 | 25.27 | 25.44 | 25.24 | 25.44 | +0.769% | 13,775 | +6.402% |
| 2026-07-30 | 25.22 | 25.25 | 25.22 | 25.25 | +2.771% | 1,267 | +7.220% |
| 2026-07-29 | 25.00 | 25.13 | 24.57 | 24.57 | -1.928% | 69,255 | +10.191% |
| 2026-07-28 | 24.83 | 25.12 | 24.83 | 25.05 | -0.486% | 2,021 | +8.066% |
| 2026-07-27 | 25.18 | 25.18 | 25.17 | 25.17 | -0.169% | 165 | +7.541% |
| 2026-07-24 | 25.26 | 25.43 | 25.21 | 25.21 | -0.785% | 1,862 | +7.359% |
| 2026-07-23 | 25.51 | 25.51 | 25.41 | 25.41 | -1.725% | 174 | +6.516% |
| 2026-07-22 | 25.97 | 25.97 | 25.86 | 25.86 | -0.310% | 632 | +4.678% |
| 2026-07-21 | 25.93 | 25.94 | 25.93 | 25.94 | +1.551% | 3,207 | +4.354% |
| 2026-07-20 | 25.70 | 25.70 | 25.54 | 25.54 | -0.138% | 9,788 | +5.973% |
| 2026-07-17 | 25.69 | 25.69 | 25.55 | 25.58 | -1.181% | 4,337 | +5.827% |
| 2026-07-16 | 26.05 | 26.05 | 25.83 | 25.88 | -1.271% | 11,274 | +4.578% |
| 2026-07-15 | 26.19 | 26.22 | 26.19 | 26.22 | +0.021% | 209 | +3.249% |
| 2026-07-14 | 26.21 | 26.21 | 26.21 | 26.21 | +0.693% | 67 | +3.271% |
| 2026-07-13 | 26.14 | 26.18 | 26.03 | 26.03 | -1.471% | 5,021 | +3.986% |
| 2026-07-10 | 26.30 | 26.42 | 26.24 | 26.42 | +0.450% | 3,245 | +2.456% |
| 2026-07-09 | 26.09 | 26.30 | 26.09 | 26.30 | +1.239% | 900 | +2.917% |
| 2026-07-08 | 25.79 | 26.00 | 25.67 | 25.98 | +0.209% | 2,551 | +4.192% |
| 2026-07-07 | 25.97 | 26.07 | 25.89 | 25.93 | -1.470% | 4,445 | +4.411% |
| 2026-07-06 | 26.27 | 26.36 | 26.26 | 26.31 | +1.159% | 2,705 | +2.876% |
| 2026-07-02 | 26.43 | 26.44 | 25.86 | 26.01 | -1.126% | 7,908 | +4.069% |
| 2026-07-01 | 26.37 | 26.43 | 26.31 | 26.31 | -1.099% | 36,314 | +2.897% |
| 2026-06-30 | 26.38 | 26.61 | 26.38 | 26.60 | +1.465% | 1,473 | +1.766% |
| 2026-06-29 | 26.04 | 26.22 | 25.71 | 26.22 | +1.739% | 827 | +3.257% |
| 2026-06-26 | 25.67 | 25.91 | 25.59 | 25.77 | -0.518% | 1,106 | +5.052% |
| 2026-06-25 | 25.72 | 25.94 | 25.72 | 25.90 | +0.468% | 769 | +4.508% |
| 2026-06-24 | 25.86 | 26.02 | 25.70 | 25.78 | -0.550% | 4,401 | +4.998% |
| 2026-06-23 | 26.13 | 26.13 | 25.91 | 25.92 | -2.506% | 1,353 | +4.420% |
| 2026-06-22 | 26.59 | 26.60 | 26.48 | 26.59 | -0.413% | 6,252 | +1.804% |
| 2026-06-18 | 26.57 | 26.70 | 26.57 | 26.70 | +2.078% | 1,439 | +1.383% |
| 2026-06-17 | 26.51 | 26.52 | 26.16 | 26.16 | -1.126% | 7,568 | +3.489% |
| 2026-06-16 | 26.78 | 26.78 | 26.45 | 26.45 | -1.287% | 282 | +2.324% |
| 2026-06-15 | 26.57 | 26.86 | 26.57 | 26.80 | +2.512% | 13,923 | +1.008% |
| 2026-06-12 | 26.17 | 26.18 | 26.12 | 26.14 | +0.584% | 13,478 | +3.546% |
| 2026-06-11 | 25.99 | 25.99 | 25.99 | 25.99 | +2.613% | 17 | +4.150% |
| 2026-06-10 | 25.33 | 25.33 | 25.33 | 25.33 | -1.640% | 246 | +6.872% |
| 2026-06-09 | 26.30 | 26.30 | 25.32 | 25.75 | -0.905% | 864 | +5.119% |
| 2026-06-08 | 25.95 | 26.23 | 25.95 | 25.99 | +1.271% | 809 | +4.168% |
| 2026-06-05 | 26.32 | 26.36 | 25.66 | 25.66 | -4.075% | 27,029 | +5.491% |
| 2026-06-04 | 26.76 | 26.82 | 26.75 | 26.75 | -0.359% | 7,861 | +1.193% |
| 2026-06-03 | 26.90 | 26.90 | 26.84 | 26.85 | -0.426% | 3,163 | +0.830% |
| 2026-06-02 | 26.95 | 27.00 | 26.93 | 26.96 | +0.859% | 21,902 | +0.400% |
| 2026-06-01 | 26.44 | 26.75 | 26.44 | 26.73 | +0.365% | 17,093 | +1.262% |
| 2026-05-29 | 26.80 | 26.80 | 26.62 | 26.63 | -0.171% | 4,326 | +1.632% |
| 2026-05-28 | 26.70 | 26.70 | 26.66 | 26.68 | +0.412% | 582 | +1.458% |
| 2026-05-27 | 26.57 | 26.57 | 26.57 | 26.57 | -0.676% | 218 | +1.877% |
| 2026-05-26 | 26.78 | 26.80 | 26.72 | 26.75 | +0.443% | 7,094 | +1.188% |
| 2026-05-22 | 26.66 | 26.66 | 26.59 | 26.63 | -0.229% | 614 | +1.636% |
| 2026-05-21 | 26.62 | 26.69 | 26.61 | 26.69 | +0.259% | 931 | +1.403% |
| 2026-05-20 | 26.57 | 26.63 | 26.56 | 26.63 | +0.209% | 833 | +1.666% |
| 2026-05-19 | 26.50 | 26.59 | 26.50 | 26.57 | -0.747% | 4,720 | +1.878% |
| 2026-05-18 | 26.71 | 26.77 | 26.69 | 26.77 | +0.474% | 4,628 | +1.117% |
| 2026-05-15 | 26.66 | 26.66 | 26.59 | 26.64 | -1.467% | 1,792 | +1.596% |
| 2026-05-14 | 27.05 | 27.11 | 27.04 | 27.04 | -0.428% | 851 | +0.106% |
| 2026-05-13 | 27.12 | 27.16 | 27.12 | 27.16 | +0.282% | 620 | -0.323% |
| 2026-05-12 | 26.86 | 27.12 | 26.75 | 27.08 | +0.242% | 15,977 | -0.041% |
| 2026-05-11 | 26.96 | 27.03 | 26.96 | 27.02 | +1.180% | 1,684 | +0.200% |
| 2026-05-08 | 26.73 | 26.73 | 26.66 | 26.70 | +0.730% | 1,469 | +1.382% |
| 2026-05-07 | 26.72 | 26.72 | 26.51 | 26.51 | -1.458% | 3,488 | +2.122% |
| 2026-05-06 | 26.83 | 26.93 | 26.82 | 26.90 | +0.450% | 3,943 | +0.633% |
| 2026-05-05 | 26.71 | 26.83 | 26.70 | 26.78 | +1.004% | 22,858 | +1.086% |
| 2026-05-04 | 26.53 | 26.60 | 26.49 | 26.51 | -0.408% | 9,907 | +2.100% |
| 2026-05-01 | 26.84 | 26.84 | 26.61 | 26.62 | -0.558% | 12,967 | +1.684% |
| 2026-04-30 | 26.74 | 26.77 | 26.74 | 26.77 | +1.511% | 859 | +1.116% |
| 2026-04-29 | 26.32 | 26.38 | 26.32 | 26.37 | -0.106% | 255 | +2.644% |
| 2026-04-28 | 26.36 | 26.40 | 26.36 | 26.40 | -0.264% | 3,269 | +2.534% |
| 2026-04-27 | 26.50 | 26.66 | 26.47 | 26.47 | -0.365% | 28,525 | +2.263% |
| 2026-04-24 | 26.45 | 26.58 | 26.45 | 26.57 | -0.073% | 994 | +1.890% |
| 2026-04-23 | 26.66 | 26.67 | 26.46 | 26.59 | -0.329% | 1,299 | +1.816% |
| 2026-04-22 | 26.59 | 26.71 | 26.59 | 26.67 | +0.789% | 766 | +1.482% |
| 2026-04-21 | 26.69 | 26.69 | 26.47 | 26.47 | -0.968% | 3,006 | +2.282% |
| 2026-04-20 | 26.69 | 26.75 | 26.69 | 26.72 | -0.057% | 3,573 | +1.291% |
| 2026-04-17 | 26.82 | 26.82 | 26.59 | 26.74 | -0.506% | 3,768 | +1.233% |
| 2026-04-16 | 26.90 | 26.90 | 26.86 | 26.88 | -0.244% | 2,764 | +0.721% |
| 2026-04-15 | 26.98 | 26.98 | 26.93 | 26.94 | -0.127% | 18,821 | +0.475% |
| 2026-04-14 | 26.81 | 26.98 | 26.81 | 26.98 | +0.299% | 1,319 | +0.347% |
| 2026-04-13 | 26.89 | 26.89 | 26.89 | 26.89 | +0.147% | 895 | +0.647% |
| 2026-04-10 | 26.85 | 26.90 | 26.83 | 26.86 | -0.146% | 11,539 | +0.796% |
| 2026-04-09 | 26.87 | 26.94 | 26.87 | 26.89 | -0.075% | 3,405 | +0.649% |
| 2026-04-08 | 26.92 | 26.94 | 26.91 | 26.91 | +0.316% | 41,912 | +0.574% |
| 2026-04-07 | 26.89 | 26.89 | 26.75 | 26.83 | -0.112% | 5,993 | +0.891% |
| 2026-04-06 | 26.86 | 26.86 | 26.86 | 26.86 | +0.001% | 269 | +0.778% |
| 2026-04-02 | 26.82 | 26.87 | 26.80 | 26.86 | +0.480% | 2,234 | +0.780% |
| 2026-04-01 | 26.77 | 26.85 | 26.73 | 26.73 | -0.207% | 8,836 | +1.263% |
| 2026-03-31 | 26.72 | 26.79 | 26.72 | 26.79 | +0.340% | 417 | +1.054% |
| 2026-03-30 | 26.70 | 26.72 | 26.68 | 26.70 | +1.164% | 3,866 | +1.397% |
| 2026-03-27 | 26.41 | 26.43 | 26.38 | 26.39 | -0.512% | 810 | +2.577% |
| 2026-03-26 | 26.59 | 26.59 | 26.50 | 26.52 | -0.767% | 3,185 | +2.051% |
| 2026-03-25 | 26.70 | 26.73 | 26.70 | 26.73 | +0.868% | 2,029 | +1.269% |
| 2026-03-24 | 26.57 | 26.57 | 26.44 | 26.50 | -0.516% | 3,175 | +2.148% |
| 2026-03-23 | 26.61 | 26.67 | 26.55 | 26.64 | +0.766% | 2,051 | +1.620% |
| 2026-03-20 | 26.68 | 26.69 | 26.43 | 26.43 | -2.848% | 8,350 | +2.399% |
| 2026-03-19 | 26.89 | 27.21 | 26.89 | 27.21 | +1.460% | 1,295 | -0.518% |
| 2026-03-18 | 26.93 | 26.96 | 26.82 | 26.82 | -0.585% | 2,632 | +0.935% |
| 2026-03-17 | 27.00 | 27.00 | 26.97 | 26.98 | +0.432% | 1,118 | +0.345% |
| 2026-03-16 | 26.95 | 26.95 | 26.86 | 26.86 | +0.694% | 465 | +0.778% |
| 2026-03-13 | 27.18 | 27.18 | 26.61 | 26.68 | -0.422% | 4,514 | +1.477% |
| 2026-03-12 | 26.75 | 26.79 | 26.75 | 26.79 | -0.418% | 321 | +1.049% |
| 2026-03-11 | 27.00 | 27.00 | 26.90 | 26.90 | -1.145% | 371 | +0.627% |
| 2026-03-10 | 27.35 | 27.40 | 27.21 | 27.21 | -0.913% | 79,524 | -0.526% |
| 2026-03-09 | 27.30 | 27.46 | 27.30 | 27.46 | +0.755% | 664 | -1.434% |
| 2026-03-06 | 27.11 | 27.29 | 27.11 | 27.26 | -0.297% | 138,818 | -0.690% |
| 2026-03-05 | 27.28 | 27.37 | 27.26 | 27.34 | -0.538% | 3,799 | -0.985% |
| 2026-03-04 | 27.35 | 27.49 | 27.35 | 27.49 | +1.276% | 1,193 | -1.517% |
| 2026-03-03 | 27.25 | 27.37 | 26.78 | 27.14 | -2.742% | 36,854 | -0.261% |
| 2026-03-02 | 27.71 | 28.05 | 27.71 | 27.91 | -0.635% | 3,318 | -2.996% |
| 2026-02-27 | 27.90 | 28.08 | 27.90 | 28.08 | -0.394% | 1,453 | -3.612% |
| 2026-02-26 | 28.25 | 28.25 | 28.19 | 28.19 | -0.641% | 408 | -3.992% |
| 2026-02-25 | 28.42 | 28.45 | 28.30 | 28.38 | +0.960% | 3,215 | -4.607% |
| 2026-02-24 | 28.07 | 28.11 | 28.03 | 28.11 | +1.082% | 14,041 | -3.691% |
| 2026-02-23 | 27.94 | 27.94 | 27.78 | 27.81 | -0.925% | 4,606 | -2.649% |
| 2026-02-20 | 27.96 | 28.07 | 27.86 | 28.07 | +1.164% | 762 | -3.550% |
| 2026-02-19 | 27.75 | 27.82 | 27.66 | 27.74 | -0.349% | 2,552 | -2.427% |
| 2026-02-18 | 27.96 | 27.96 | 27.76 | 27.84 | +0.541% | 1,691 | -2.768% |
| 2026-02-17 | 27.54 | 27.69 | 27.54 | 27.69 | -0.109% | 13,979 | -2.242% |
| 2026-02-13 | 27.87 | 27.87 | 27.59 | 27.72 | +0.250% | 1,501 | -2.349% |
| 2026-02-12 | 28.09 | 28.10 | 27.65 | 27.65 | -1.492% | 1,924 | -2.105% |
| 2026-02-11 | 27.95 | 28.07 | 27.95 | 28.07 | +0.876% | 1,866 | -3.566% |
| 2026-02-10 | 27.94 | 27.94 | 27.83 | 27.83 | -0.148% | 907 | -2.721% |
| 2026-02-09 | 27.92 | 27.92 | 27.87 | 27.87 | +0.629% | 795 | -2.865% |
| 2026-02-06 | 27.39 | 27.69 | 27.39 | 27.69 | +2.047% | 653 | -2.254% |
| 2026-02-05 | 27.34 | 27.34 | 27.13 | 27.14 | -0.778% | 11,317 | -0.254% |
| 2026-02-04 | 27.25 | 27.42 | 27.25 | 27.35 | -1.102% | 10,964 | -1.030% |
| 2026-02-03 | 27.88 | 27.88 | 27.51 | 27.66 | +1.171% | 2,863 | -2.121% |
| 2026-02-02 | 27.42 | 27.46 | 27.32 | 27.34 | -0.958% | 7,764 | -0.975% |
| 2026-01-30 | 28.10 | 28.16 | 27.37 | 27.60 | -4.868% | 16,306 | -1.924% |
| 2026-01-29 | 29.21 | 29.21 | 28.70 | 29.01 | -0.141% | 3,811 | -6.698% |
| 2026-01-28 | 28.85 | 29.08 | 28.81 | 29.05 | +1.692% | 11,501 | -6.829% |
| 2026-01-27 | 28.27 | 28.58 | 28.27 | 28.57 | +1.489% | 25,497 | -5.253% |
| 2026-01-26 | 28.21 | 28.30 | 28.11 | 28.15 | +0.778% | 6,961 | -3.842% |
| 2026-01-23 | 27.84 | 27.99 | 27.84 | 27.93 | +0.758% | 28,910 | -3.094% |
| 2026-01-22 | 27.68 | 27.75 | 27.50 | 27.72 | +1.123% | 10,866 | -2.359% |
| 2026-01-21 | 27.39 | 27.47 | 27.21 | 27.42 | +1.408% | 11,177 | -1.263% |
| 2026-01-20 | 27.15 | 27.20 | 27.03 | 27.03 | -0.084% | 6,414 | +0.127% |
| 2026-01-16 | 27.18 | 27.19 | 27.00 | 27.06 | -0.207% | 2,276 | +0.043% |
| 2026-01-15 | 27.25 | 27.25 | 27.11 | 27.11 | -0.035% | 1,673 | -0.163% |
| 2026-01-14 | 27.11 | 27.12 | 26.97 | 27.12 | -0.328% | 2,684 | -0.199% |
| 2026-01-13 | 27.39 | 27.39 | 27.18 | 27.21 | -0.229% | 3,670 | -0.526% |
| 2026-01-12 | 27.24 | 27.36 | 27.22 | 27.27 | +0.682% | 4,827 | -0.754% |
| 2026-01-09 | 26.87 | 27.10 | 26.87 | 27.09 | +0.945% | 3,744 | -0.077% |
| 2026-01-08 | 26.75 | 26.84 | 26.73 | 26.84 | -0.183% | 11,698 | +0.867% |
| 2026-01-07 | 26.86 | 27.00 | 26.86 | 26.89 | -0.326% | 13,829 | +0.683% |
| 2026-01-06 | 26.89 | 26.98 | 26.84 | 26.97 | +1.032% | 10,273 | +0.356% |
| 2026-01-05 | 26.76 | 26.76 | 26.68 | 26.70 | +1.407% | 17,330 | +1.392% |
| 2026-01-02 | 26.45 | 26.45 | 26.30 | 26.33 | +0.007% | 4,500 | +2.818% |
| 2025-12-31 | 26.44 | 26.44 | 26.33 | 26.33 | -0.770% | 1,600 | +2.825% |
| 2025-12-30 | 26.55 | 26.65 | 26.53 | 26.53 | -0.072% | 2,897 | +2.034% |
| 2025-12-29 | 26.55 | 26.55 | 26.55 | 26.55 | -1.872% | 801 | +1.960% |
| 2025-12-26 | 27.09 | 27.09 | 27.05 | 27.06 | +0.370% | 930 | +0.052% |
| 2025-12-24 | 26.86 | 26.97 | 26.86 | 26.96 | +0.018% | 1,421 | +0.422% |
| 2025-12-23 | 26.80 | 26.96 | 26.74 | 26.95 | +0.794% | 9,575 | +0.440% |
| 2025-12-22 | 26.73 | 26.75 | 26.70 | 26.74 | +1.139% | 2,863 | +1.237% |
| 2025-12-19 | 26.43 | 26.48 | 26.42 | 26.44 | +0.820% | 3,684 | +2.390% |
| 2025-12-18 | 26.30 | 26.30 | 26.16 | 26.22 | +0.890% | 1,164 | +3.230% |
| 2025-12-17 | 26.27 | 26.27 | 25.99 | 25.99 | -0.975% | 3,073 | +4.149% |
| 2025-12-16 | 26.28 | 26.30 | 26.16 | 26.25 | +0.194% | 1,282 | +3.134% |
| 2025-12-15 | 26.30 | 26.30 | 26.20 | 26.20 | -0.265% | 2,825 | +3.333% |
| 2025-12-12 | 26.61 | 26.61 | 26.27 | 26.27 | -1.037% | 1,426 | +3.060% |
| 2025-12-11 | 26.37 | 26.54 | 26.37 | 26.54 | +0.061% | 2,068 | +1.991% |
| 2025-12-10 | 26.41 | 26.55 | 26.38 | 26.52 | +0.443% | 522 | +2.053% |
| 2025-12-09 | 26.39 | 26.42 | 26.39 | 26.41 | +0.319% | 709 | +2.505% |
| 2025-12-08 | 26.41 | 26.41 | 26.32 | 26.32 | -0.303% | 1,764 | +2.832% |
| 2025-12-05 | 26.47 | 26.61 | 26.40 | 26.40 | +0.272% | 8,960 | +2.520% |
| 2025-12-04 | 26.34 | 26.36 | 26.29 | 26.33 | -0.099% | 1,807 | +2.799% |
| 2025-12-03 | 26.28 | 26.37 | 26.28 | 26.36 | +0.116% | 5,794 | +2.697% |
| 2025-12-02 | 26.35 | 26.36 | 26.17 | 26.33 | +0.352% | 4,584 | +2.816% |
| 2025-12-01 | 26.26 | 26.33 | 26.23 | 26.24 | -0.086% | 8,586 | +3.178% |
| 2025-11-28 | 26.26 | 26.26 | 26.26 | 26.26 | +0.875% | 133 | +3.090% |
| 2025-11-26 | 25.91 | 26.07 | 25.86 | 26.03 | +0.970% | 16,555 | +3.992% |
| 2025-11-25 | 25.62 | 25.78 | 25.62 | 25.78 | +0.250% | 789 | +5.000% |
| 2025-11-24 | 25.49 | 25.73 | 25.47 | 25.72 | +2.314% | 3,946 | +5.263% |
| 2025-11-21 | 24.93 | 25.37 | 24.93 | 25.13 | +0.387% | 3,434 | +7.699% |
| 2025-11-20 | 25.83 | 25.83 | 25.04 | 25.04 | -1.550% | 3,883 | +8.116% |
| 2025-11-19 | 25.72 | 25.72 | 25.33 | 25.43 | +0.363% | 3,231 | +6.439% |
| 2025-11-18 | 25.47 | 25.47 | 25.23 | 25.34 | -0.446% | 1,370 | +6.826% |
| 2025-11-17 | 25.66 | 25.74 | 25.34 | 25.45 | -0.935% | 3,073 | +6.350% |
| 2025-11-14 | 25.51 | 25.86 | 25.51 | 25.69 | -0.612% | 5,357 | +5.356% |
| 2025-11-13 | 26.14 | 26.19 | 25.81 | 25.85 | -1.585% | 22,075 | +4.711% |
| 2025-11-12 | 26.20 | 26.30 | 26.20 | 26.27 | +0.484% | 4,276 | +3.051% |
| 2025-11-11 | 26.08 | 26.16 | 26.01 | 26.14 | +0.004% | 1,349 | +3.550% |
| 2025-11-10 | 26.04 | 26.17 | 25.93 | 26.14 | +2.284% | 15,444 | +3.554% |
| 2025-11-07 | 25.44 | 25.56 | 25.32 | 25.56 | +0.013% | 13,065 | +5.919% |
| 2025-11-06 | 25.76 | 25.76 | 25.55 | 25.55 | -1.334% | 6,274 | +5.933% |
| 2025-11-05 | 25.75 | 26.03 | 25.75 | 25.90 | +0.613% | 13,285 | +4.520% |
| 2025-11-04 | 25.91 | 26.00 | 25.74 | 25.74 | -1.749% | 117,510 | +5.160% |
| 2025-11-03 | 26.38 | 26.38 | 26.17 | 26.20 | +0.241% | 94,125 | +3.321% |
| 2025-10-31 | 26.35 | 26.35 | 26.13 | 26.14 | +0.481% | 2,200 | +3.570% |
| 2025-10-30 | 26.27 | 26.27 | 26.01 | 26.01 | -1.260% | 7,533 | +4.069% |
| 2025-10-29 | 26.41 | 26.41 | 26.26 | 26.34 | +0.196% | 3,479 | +2.758% |
| 2025-10-28 | 26.21 | 26.31 | 26.18 | 26.29 | +0.583% | 3,154 | +2.959% |
| 2025-10-27 | 26.06 | 26.14 | 26.01 | 26.14 | +1.630% | 6,775 | +3.560% |
| 2025-10-24 | 25.60 | 25.78 | 25.60 | 25.72 | +0.949% | 950 | +5.248% |
| 2025-10-23 | 25.30 | 25.52 | 25.30 | 25.48 | +0.821% | 2,306 | +6.247% |
| 2025-10-22 | 25.50 | 25.50 | 25.12 | 25.27 | -0.978% | 2,314 | +7.120% |
| 2025-10-21 | 25.46 | 25.54 | 25.45 | 25.52 | +0.028% | 12,425 | +6.072% |
| 2025-10-20 | 25.41 | 25.55 | 25.41 | 25.51 | +1.226% | 20,022 | +6.101% |
| 2025-10-17 | 25.03 | 25.25 | 24.93 | 25.20 | +0.717% | 24,562 | +7.402% |
| 2025-10-16 | 25.30 | 25.37 | 24.95 | 25.02 | 0.000% | 28,571 | +8.172% |