EZRO
AlphaDroid Defensive Sector Rotation ETF
stockNASDAQETF
Market OpenOct 2, 2026 1:26:47 PM EDT
25.59USD0.000%(+25.59)758
25.90Bid25.96Ask0.06SpreadEZRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.69 | 25.69 | 25.59 | 25.68 | +1.103% | 5,180 | 0.000% |
| 2026-10-01 | 25.32 | 25.42 | 25.28 | 25.40 | +0.400% | 1,342 | +1.103% |
| 2026-09-30 | 25.36 | 25.36 | 25.30 | 25.30 | +0.235% | 271 | +1.507% |
| 2026-09-29 | 25.24 | 25.24 | 25.24 | 25.24 | -0.016% | 72 | +1.746% |
| 2026-09-28 | 25.25 | 25.25 | 25.24 | 25.24 | -0.954% | 6,777 | +1.729% |
| 2026-09-25 | 25.36 | 25.50 | 25.36 | 25.48 | +0.515% | 3,078 | +0.759% |
| 2026-09-24 | 25.13 | 25.35 | 25.13 | 25.35 | +0.208% | 961 | +1.278% |
| 2026-09-23 | 25.34 | 25.34 | 25.30 | 25.30 | -1.311% | 8,392 | +1.488% |
| 2026-09-22 | 25.57 | 25.64 | 25.52 | 25.64 | +0.600% | 12,226 | +0.157% |
| 2026-09-21 | 25.22 | 25.48 | 25.22 | 25.48 | +2.656% | 5,225 | +0.758% |
| 2026-09-18 | 24.66 | 24.82 | 24.66 | 24.82 | +0.103% | 7,992 | +3.434% |
| 2026-09-17 | 24.77 | 24.80 | 24.76 | 24.80 | +1.971% | 2,055 | +3.541% |
| 2026-09-16 | 24.53 | 24.53 | 24.17 | 24.32 | +0.042% | 5,183 | +5.582% |
| 2026-09-15 | 24.35 | 24.35 | 24.29 | 24.31 | -0.508% | 1,287 | +5.626% |
| 2026-09-14 | 24.31 | 24.53 | 24.31 | 24.43 | -1.350% | 5,146 | +5.090% |
| 2026-09-11 | 24.64 | 24.81 | 24.64 | 24.77 | +1.172% | 15,361 | +3.671% |
| 2026-09-10 | 24.61 | 24.62 | 24.47 | 24.48 | -1.350% | 66,677 | +4.886% |
| 2026-09-09 | 24.92 | 24.92 | 24.82 | 24.82 | -0.491% | 2,833 | +3.470% |
| 2026-09-08 | 24.90 | 24.99 | 24.90 | 24.94 | +0.174% | 4,045 | +2.962% |
| 2026-09-04 | 24.91 | 24.93 | 24.85 | 24.89 | +0.557% | 7,559 | +3.140% |
| 2026-09-03 | 24.59 | 24.81 | 24.59 | 24.76 | +0.839% | 10,378 | +3.715% |
| 2026-09-02 | 24.40 | 24.55 | 24.40 | 24.55 | +0.439% | 1,386 | +4.586% |
| 2026-09-01 | 24.52 | 24.56 | 24.41 | 24.44 | -1.350% | 6,058 | +5.045% |
| 2026-08-31 | 24.70 | 24.78 | 24.68 | 24.78 | +0.142% | 13,996 | +3.626% |
| 2026-08-28 | 24.98 | 24.99 | 24.74 | 24.74 | -1.205% | 9,075 | +3.774% |
| 2026-08-27 | 24.97 | 25.04 | 24.97 | 25.04 | +1.328% | 4,456 | +2.523% |
| 2026-08-26 | 24.47 | 24.72 | 24.47 | 24.72 | +0.584% | 1,106 | +3.884% |
| 2026-08-25 | 24.52 | 24.57 | 24.43 | 24.57 | +1.175% | 26,101 | +4.491% |
| 2026-08-24 | 24.37 | 24.37 | 24.26 | 24.29 | -1.444% | 1,199 | +5.719% |
| 2026-08-21 | 24.68 | 24.68 | 24.61 | 24.64 | +0.587% | 1,190 | +4.192% |
| 2026-08-20 | 24.50 | 24.52 | 24.47 | 24.50 | -0.410% | 4,158 | +4.803% |
| 2026-08-19 | 24.64 | 24.73 | 24.60 | 24.60 | -0.471% | 2,579 | +4.373% |
| 2026-08-18 | 24.82 | 24.87 | 24.67 | 24.72 | -2.319% | 4,520 | +3.882% |
| 2026-08-17 | 25.37 | 25.41 | 25.27 | 25.30 | +0.242% | 1,666 | +1.474% |
| 2026-08-14 | 25.35 | 25.35 | 25.23 | 25.24 | -0.165% | 4,473 | +1.719% |
| 2026-08-13 | 25.35 | 25.35 | 25.27 | 25.28 | -0.051% | 3,133 | +1.552% |
| 2026-08-12 | 25.32 | 25.34 | 25.27 | 25.30 | +1.654% | 2,499 | +1.501% |
| 2026-08-11 | 24.95 | 24.95 | 24.86 | 24.89 | +0.135% | 16,194 | +3.180% |
| 2026-08-10 | 24.96 | 24.98 | 24.85 | 24.85 | -0.604% | 3,323 | +3.319% |
| 2026-08-07 | 25.02 | 25.02 | 24.98 | 25.00 | +0.906% | 781 | +2.695% |
| 2026-08-06 | 24.71 | 24.80 | 24.71 | 24.78 | -0.193% | 689 | +3.626% |
| 2026-08-05 | 24.83 | 24.95 | 24.83 | 24.83 | -0.736% | 9,959 | +3.426% |
| 2026-08-04 | 24.32 | 25.01 | 24.32 | 25.01 | +4.626% | 582 | +2.665% |
| 2026-08-03 | 23.30 | 23.96 | 23.30 | 23.90 | +1.688% | 84,195 | +7.414% |
| 2026-07-31 | 23.25 | 23.51 | 23.25 | 23.51 | +0.327% | 2,328 | +9.226% |
| 2026-07-30 | 23.28 | 23.45 | 23.28 | 23.43 | +5.104% | 3,087 | +9.584% |
| 2026-07-29 | 22.88 | 23.02 | 22.29 | 22.29 | -2.727% | 77,921 | +15.177% |
| 2026-07-28 | 23.02 | 23.02 | 22.92 | 22.92 | -1.768% | 398 | +12.036% |
| 2026-07-27 | 23.36 | 23.36 | 23.33 | 23.33 | -0.534% | 465 | +10.055% |
| 2026-07-24 | 23.52 | 23.72 | 23.46 | 23.46 | -1.894% | 2,351 | +9.468% |
| 2026-07-23 | 24.11 | 24.11 | 23.91 | 23.91 | -1.566% | 168 | +7.394% |
| 2026-07-22 | 24.22 | 24.42 | 24.22 | 24.29 | -0.345% | 1,806 | +5.712% |
| 2026-07-21 | 24.34 | 24.37 | 24.30 | 24.37 | +2.845% | 1,449 | +5.348% |
| 2026-07-20 | 23.80 | 23.82 | 23.70 | 23.70 | +0.051% | 1,508 | +8.345% |
| 2026-07-17 | 23.61 | 23.93 | 23.61 | 23.69 | -1.091% | 26,994 | +8.400% |
| 2026-07-16 | 24.13 | 24.13 | 23.85 | 23.95 | -2.645% | 14,247 | +7.218% |
| 2026-07-15 | 24.77 | 24.77 | 24.38 | 24.60 | -0.827% | 4,643 | +4.382% |
| 2026-07-14 | 24.80 | 24.80 | 24.80 | 24.80 | +1.279% | 87 | +3.519% |
| 2026-07-13 | 24.59 | 24.67 | 24.49 | 24.49 | -2.462% | 943 | +4.843% |
| 2026-07-10 | 24.95 | 25.11 | 24.85 | 25.11 | +0.002% | 6,077 | +2.262% |
| 2026-07-09 | 25.00 | 25.17 | 25.00 | 25.11 | +2.122% | 2,377 | +2.264% |
| 2026-07-08 | 24.32 | 24.59 | 24.08 | 24.59 | +1.247% | 726 | +4.434% |
| 2026-07-07 | 24.08 | 24.49 | 24.08 | 24.28 | -2.783% | 2,200 | +5.736% |
| 2026-07-06 | 24.98 | 25.24 | 24.98 | 24.98 | +1.626% | 6,407 | +2.793% |
| 2026-07-02 | 25.20 | 25.20 | 24.35 | 24.58 | -2.309% | 5,747 | +4.465% |
| 2026-07-01 | 25.29 | 25.48 | 25.16 | 25.16 | -1.689% | 1,619 | +2.052% |
| 2026-06-30 | 25.20 | 25.59 | 25.20 | 25.59 | +2.404% | 2,804 | +0.329% |
| 2026-06-29 | 24.51 | 24.99 | 24.51 | 24.99 | +1.915% | 1,096 | +2.741% |
| 2026-06-26 | 24.51 | 24.56 | 24.45 | 24.52 | -1.066% | 16,583 | +4.709% |
| 2026-06-25 | 24.79 | 24.84 | 24.52 | 24.79 | +0.411% | 6,006 | +3.593% |
| 2026-06-24 | 24.84 | 24.91 | 24.62 | 24.68 | -0.867% | 3,684 | +4.018% |
| 2026-06-23 | 25.06 | 25.19 | 24.90 | 24.90 | -3.249% | 1,225 | +3.116% |
| 2026-06-22 | 25.92 | 25.92 | 25.63 | 25.74 | +0.260% | 7,496 | -0.234% |
| 2026-06-18 | 25.45 | 25.67 | 25.39 | 25.67 | +2.126% | 1,427 | +0.026% |
| 2026-06-17 | 25.44 | 25.59 | 25.11 | 25.14 | -0.908% | 35,974 | +2.152% |
| 2026-06-16 | 25.59 | 25.59 | 25.37 | 25.37 | -1.604% | 326 | +1.225% |
| 2026-06-15 | 25.86 | 25.87 | 25.73 | 25.78 | +2.193% | 16,497 | -0.399% |
| 2026-06-12 | 25.24 | 25.29 | 25.09 | 25.23 | +0.464% | 16,555 | +1.785% |
| 2026-06-11 | 24.35 | 25.11 | 24.35 | 25.11 | +3.664% | 37,957 | +2.257% |
| 2026-06-10 | 24.71 | 24.80 | 24.22 | 24.22 | -2.131% | 6,953 | +6.004% |
| 2026-06-09 | 24.88 | 24.88 | 23.95 | 24.75 | -1.632% | 13,116 | +3.746% |
| 2026-06-08 | 25.24 | 25.52 | 25.16 | 25.16 | +0.963% | 2,681 | +2.053% |
| 2026-06-05 | 25.59 | 25.69 | 24.92 | 24.92 | -5.856% | 23,935 | +3.036% |
| 2026-06-04 | 26.12 | 26.59 | 26.12 | 26.47 | -0.261% | 7,903 | -2.998% |
| 2026-06-03 | 26.58 | 26.74 | 26.50 | 26.54 | -1.767% | 23,369 | -3.251% |
| 2026-06-02 | 26.77 | 27.05 | 26.77 | 27.02 | +1.625% | 20,846 | -4.961% |
| 2026-06-01 | 26.54 | 26.75 | 26.50 | 26.58 | +1.431% | 83,686 | -3.416% |
| 2026-05-29 | 26.41 | 26.41 | 26.14 | 26.21 | -0.852% | 20,919 | -2.034% |
| 2026-05-28 | 26.51 | 26.51 | 26.41 | 26.43 | -0.014% | 758 | -2.868% |
| 2026-05-27 | 26.42 | 26.57 | 26.42 | 26.44 | -1.179% | 761 | -2.881% |
| 2026-05-26 | 27.05 | 27.27 | 26.75 | 26.75 | -1.434% | 4,593 | -4.026% |
| 2026-05-22 | 26.99 | 27.14 | 26.99 | 27.14 | +0.452% | 832 | -5.402% |
| 2026-05-21 | 27.21 | 27.23 | 26.95 | 27.02 | -0.296% | 2,008 | -4.974% |
| 2026-05-20 | 27.47 | 27.48 | 27.10 | 27.10 | -1.631% | 1,820 | -5.255% |
| 2026-05-19 | 27.27 | 27.56 | 27.27 | 27.55 | +0.837% | 2,633 | -6.800% |
| 2026-05-18 | 26.83 | 27.33 | 26.83 | 27.32 | +1.433% | 3,100 | -6.021% |
| 2026-05-15 | 26.81 | 26.94 | 26.78 | 26.94 | +1.021% | 989 | -4.674% |
| 2026-05-14 | 26.56 | 26.69 | 26.56 | 26.66 | +0.990% | 7,279 | -3.701% |
| 2026-05-13 | 26.17 | 26.48 | 26.17 | 26.40 | +0.397% | 38,444 | -2.747% |
| 2026-05-12 | 26.17 | 26.36 | 26.17 | 26.30 | +0.087% | 9,786 | -2.361% |
| 2026-05-11 | 26.29 | 26.29 | 26.21 | 26.27 | +2.106% | 5,432 | -2.276% |
| 2026-05-08 | 25.80 | 25.80 | 25.73 | 25.73 | -0.044% | 793 | -0.218% |
| 2026-05-07 | 25.70 | 25.78 | 25.61 | 25.74 | -1.904% | 7,613 | -0.262% |
| 2026-05-06 | 26.44 | 26.44 | 26.13 | 26.24 | -2.747% | 9,695 | -2.161% |
| 2026-05-05 | 26.99 | 27.10 | 26.92 | 26.98 | +0.281% | 43,288 | -4.848% |
| 2026-05-04 | 26.71 | 26.91 | 26.71 | 26.91 | +0.463% | 21,568 | -4.581% |
| 2026-05-01 | 26.86 | 26.88 | 26.73 | 26.79 | -0.102% | 29,233 | -4.139% |
| 2026-04-30 | 26.44 | 26.81 | 26.44 | 26.81 | +1.948% | 33,353 | -4.236% |
| 2026-04-29 | 26.15 | 26.30 | 26.12 | 26.30 | +1.526% | 1,590 | -2.371% |
| 2026-04-28 | 25.88 | 25.93 | 25.84 | 25.90 | -0.020% | 2,140 | -0.881% |
| 2026-04-27 | 26.15 | 26.15 | 25.91 | 25.91 | -0.550% | 2,885 | -0.901% |
| 2026-04-24 | 25.93 | 26.05 | 25.93 | 26.05 | +0.165% | 2,002 | -1.447% |
| 2026-04-23 | 26.06 | 26.09 | 26.01 | 26.01 | +0.045% | 3,606 | -1.284% |
| 2026-04-22 | 25.96 | 26.02 | 25.89 | 26.00 | +1.110% | 3,271 | -1.239% |
| 2026-04-21 | 25.71 | 25.78 | 25.68 | 25.71 | +0.393% | 7,156 | -0.144% |
| 2026-04-20 | 25.66 | 25.69 | 25.61 | 25.61 | +0.079% | 6,516 | +0.249% |
| 2026-04-17 | 25.50 | 25.59 | 25.28 | 25.59 | -0.934% | 6,531 | +0.328% |
| 2026-04-16 | 25.87 | 25.90 | 25.81 | 25.83 | -0.198% | 17,865 | -0.609% |
| 2026-04-15 | 25.90 | 25.91 | 25.86 | 25.89 | -0.111% | 37,467 | -0.805% |
| 2026-04-14 | 25.87 | 25.92 | 25.84 | 25.91 | +0.295% | 18,577 | -0.916% |
| 2026-04-13 | 25.76 | 25.84 | 25.76 | 25.84 | +0.222% | 604 | -0.624% |
| 2026-04-10 | 25.78 | 25.80 | 25.76 | 25.78 | -0.115% | 43,939 | -0.403% |
| 2026-04-09 | 25.87 | 25.87 | 25.77 | 25.81 | -0.053% | 16,115 | -0.518% |
| 2026-04-08 | 25.86 | 25.95 | 25.82 | 25.82 | +0.093% | 47,107 | -0.571% |
| 2026-04-07 | 25.80 | 25.80 | 25.73 | 25.80 | +0.272% | 2,606 | -0.479% |
| 2026-04-06 | 25.77 | 25.79 | 25.72 | 25.73 | -0.147% | 25,122 | -0.208% |
| 2026-04-02 | 25.66 | 25.80 | 25.66 | 25.77 | +0.404% | 2,769 | -0.354% |
| 2026-04-01 | 25.74 | 25.78 | 25.64 | 25.66 | -0.110% | 12,844 | +0.049% |
| 2026-03-31 | 25.65 | 25.71 | 25.65 | 25.69 | +0.379% | 1,605 | -0.061% |
| 2026-03-30 | 25.57 | 25.63 | 25.57 | 25.60 | +0.948% | 63,322 | +0.317% |
| 2026-03-27 | 25.36 | 25.41 | 25.34 | 25.36 | -0.394% | 3,854 | +1.268% |
| 2026-03-26 | 25.62 | 25.62 | 25.42 | 25.46 | -0.735% | 1,114 | +0.869% |
| 2026-03-25 | 25.68 | 25.68 | 25.63 | 25.64 | +0.722% | 3,228 | +0.128% |
| 2026-03-24 | 25.43 | 25.54 | 25.37 | 25.46 | -0.427% | 28,502 | +0.850% |
| 2026-03-23 | 25.53 | 25.57 | 25.53 | 25.57 | +0.645% | 1,370 | +0.420% |
| 2026-03-20 | 25.50 | 25.50 | 25.41 | 25.41 | -2.475% | 9,829 | +1.067% |
| 2026-03-19 | 25.84 | 26.05 | 25.80 | 26.05 | +1.311% | 2,556 | -1.434% |
| 2026-03-18 | 25.73 | 25.73 | 25.71 | 25.71 | -0.491% | 261 | -0.142% |
| 2026-03-17 | 25.83 | 25.85 | 25.83 | 25.84 | +0.375% | 3,785 | -0.632% |
| 2026-03-16 | 25.82 | 25.82 | 25.74 | 25.74 | +0.637% | 1,758 | -0.259% |
| 2026-03-13 | 25.75 | 25.75 | 25.53 | 25.58 | -0.322% | 8,918 | +0.376% |
| 2026-03-12 | 25.66 | 25.70 | 25.66 | 25.66 | -0.531% | 561 | +0.052% |
| 2026-03-11 | 25.87 | 25.87 | 25.75 | 25.80 | -0.960% | 574 | -0.479% |
| 2026-03-10 | 26.17 | 26.27 | 26.02 | 26.05 | -0.780% | 237,115 | -1.434% |
| 2026-03-09 | 26.13 | 26.25 | 26.10 | 26.25 | +0.770% | 4,074 | -2.202% |
| 2026-03-06 | 25.92 | 26.15 | 25.92 | 26.05 | -0.303% | 460,515 | -1.449% |
| 2026-03-05 | 26.12 | 26.13 | 26.10 | 26.13 | -0.503% | 721 | -1.748% |
| 2026-03-04 | 25.95 | 26.32 | 25.87 | 26.27 | +1.498% | 4,315 | -2.243% |
| 2026-03-03 | 25.95 | 26.05 | 25.50 | 25.88 | -2.719% | 111,326 | -0.778% |
| 2026-03-02 | 26.02 | 26.68 | 26.02 | 26.60 | +0.963% | 10,990 | -3.476% |
| 2026-02-27 | 26.29 | 26.36 | 26.20 | 26.35 | -0.449% | 2,893 | -2.547% |
| 2026-02-26 | 26.37 | 26.47 | 26.27 | 26.47 | -1.343% | 2,522 | -2.985% |
| 2026-02-25 | 26.89 | 26.90 | 26.83 | 26.83 | +0.669% | 5,006 | -4.288% |
| 2026-02-24 | 26.48 | 26.71 | 26.48 | 26.65 | +1.402% | 15,776 | -3.647% |
| 2026-02-23 | 26.45 | 26.45 | 26.26 | 26.28 | -0.682% | 2,795 | -2.296% |
| 2026-02-20 | 26.39 | 26.57 | 26.39 | 26.46 | +0.584% | 6,912 | -2.963% |
| 2026-02-19 | 26.24 | 26.33 | 26.13 | 26.31 | -0.229% | 3,801 | -2.396% |
| 2026-02-18 | 26.43 | 26.49 | 26.35 | 26.37 | +0.865% | 2,605 | -2.619% |
| 2026-02-17 | 25.81 | 26.27 | 25.81 | 26.14 | +0.429% | 14,975 | -1.777% |
| 2026-02-13 | 26.01 | 26.16 | 25.95 | 26.03 | +0.625% | 2,545 | -1.355% |
| 2026-02-12 | 26.34 | 26.34 | 25.85 | 25.87 | -1.585% | 1,654 | -0.738% |
| 2026-02-11 | 26.21 | 26.32 | 26.07 | 26.28 | +0.618% | 5,859 | -2.312% |
| 2026-02-10 | 26.27 | 26.37 | 26.06 | 26.12 | -0.705% | 1,505 | -1.708% |
| 2026-02-09 | 26.30 | 26.33 | 26.30 | 26.31 | +1.146% | 1,959 | -2.401% |
| 2026-02-06 | 25.59 | 26.01 | 25.59 | 26.01 | +4.287% | 1,582 | -1.282% |
| 2026-02-05 | 25.11 | 25.11 | 24.92 | 24.94 | -1.712% | 2,852 | +2.950% |
| 2026-02-04 | 25.70 | 25.70 | 25.16 | 25.38 | -1.558% | 14,527 | +1.187% |
| 2026-02-03 | 26.02 | 26.02 | 25.54 | 25.78 | +0.164% | 5,116 | -0.389% |
| 2026-02-02 | 25.84 | 25.84 | 25.73 | 25.73 | +0.356% | 6,018 | -0.226% |
| 2026-01-30 | 26.09 | 26.09 | 25.60 | 25.64 | -2.941% | 3,216 | +0.129% |
| 2026-01-29 | 26.54 | 26.69 | 25.83 | 26.42 | -0.917% | 4,139 | -2.815% |
| 2026-01-28 | 26.52 | 26.68 | 26.50 | 26.66 | +1.547% | 5,900 | -3.707% |
| 2026-01-27 | 26.02 | 26.26 | 26.02 | 26.26 | +1.658% | 32,096 | -2.218% |
| 2026-01-26 | 25.94 | 25.97 | 25.81 | 25.83 | +0.332% | 14,357 | -0.596% |
| 2026-01-23 | 25.80 | 25.80 | 25.73 | 25.75 | +0.001% | 4,514 | -0.266% |
| 2026-01-22 | 25.81 | 25.90 | 25.71 | 25.74 | +1.167% | 9,404 | -0.265% |
| 2026-01-21 | 25.17 | 25.46 | 25.17 | 25.45 | +1.429% | 2,709 | +0.899% |
| 2026-01-20 | 25.20 | 25.31 | 25.09 | 25.09 | -1.078% | 9,100 | +2.341% |
| 2026-01-16 | 25.30 | 25.50 | 25.30 | 25.36 | +0.119% | 1,653 | +1.238% |
| 2026-01-15 | 25.54 | 25.55 | 25.33 | 25.33 | +0.480% | 4,507 | +1.358% |
| 2026-01-14 | 25.18 | 25.21 | 25.07 | 25.21 | -0.497% | 2,340 | +1.845% |
| 2026-01-13 | 25.40 | 25.46 | 25.32 | 25.34 | -0.283% | 16,531 | +1.339% |
| 2026-01-12 | 25.23 | 25.41 | 25.23 | 25.41 | +0.893% | 2,706 | +1.052% |
| 2026-01-09 | 25.09 | 25.20 | 25.09 | 25.18 | +1.104% | 2,400 | +1.954% |
| 2026-01-08 | 24.92 | 24.94 | 24.86 | 24.91 | -0.775% | 2,165 | +3.080% |
| 2026-01-07 | 25.16 | 25.18 | 25.10 | 25.10 | -0.501% | 10,657 | +2.281% |
| 2026-01-06 | 25.08 | 25.23 | 25.08 | 25.23 | +1.397% | 3,067 | +1.769% |
| 2026-01-05 | 25.03 | 25.04 | 24.86 | 24.88 | +0.736% | 11,307 | +3.190% |
| 2026-01-02 | 24.82 | 24.85 | 24.61 | 24.70 | +1.008% | 4,944 | +3.950% |
| 2025-12-31 | 24.71 | 24.71 | 24.43 | 24.45 | -0.877% | 849 | +4.997% |
| 2025-12-30 | 24.66 | 24.78 | 24.65 | 24.67 | -0.258% | 2,145 | +4.076% |
| 2025-12-29 | 24.66 | 24.73 | 24.65 | 24.73 | -0.475% | 2,024 | +3.808% |
| 2025-12-26 | 24.88 | 24.88 | 24.85 | 24.85 | -0.053% | 683 | +3.314% |
| 2025-12-24 | 24.84 | 24.87 | 24.84 | 24.87 | +0.290% | 1,530 | +3.259% |
| 2025-12-23 | 24.69 | 24.79 | 24.68 | 24.79 | +0.514% | 3,832 | +3.559% |
| 2025-12-22 | 24.62 | 24.67 | 24.62 | 24.67 | +1.000% | 2,968 | +4.091% |
| 2025-12-19 | 24.39 | 24.43 | 24.39 | 24.42 | +2.013% | 1,805 | +5.132% |
| 2025-12-18 | 23.95 | 23.95 | 23.94 | 23.94 | +1.753% | 262 | +7.248% |
| 2025-12-17 | 23.67 | 23.67 | 23.53 | 23.53 | -2.360% | 1,006 | +9.128% |
| 2025-12-16 | 24.02 | 24.10 | 23.97 | 24.10 | +0.042% | 783 | +6.553% |
| 2025-12-15 | 24.35 | 24.35 | 24.05 | 24.09 | -0.689% | 13,650 | +6.597% |
| 2025-12-12 | 24.73 | 24.73 | 24.23 | 24.25 | -2.388% | 2,890 | +5.862% |
| 2025-12-11 | 24.66 | 24.85 | 24.50 | 24.85 | -0.314% | 4,891 | +3.335% |
| 2025-12-10 | 24.71 | 24.99 | 24.71 | 24.93 | +0.631% | 40,874 | +3.010% |
| 2025-12-09 | 24.78 | 24.81 | 24.76 | 24.77 | +0.215% | 4,576 | +3.660% |
| 2025-12-08 | 24.78 | 24.78 | 24.65 | 24.72 | +0.457% | 1,921 | +3.883% |
| 2025-12-05 | 24.57 | 24.60 | 24.57 | 24.60 | +0.496% | 3,482 | +4.357% |
| 2025-12-04 | 24.54 | 24.54 | 24.40 | 24.48 | +0.156% | 1,335 | +4.875% |
| 2025-12-03 | 24.20 | 24.44 | 24.15 | 24.44 | +0.667% | 2,849 | +5.039% |
| 2025-12-02 | 24.33 | 24.42 | 24.24 | 24.28 | +1.049% | 6,719 | +5.739% |
| 2025-12-01 | 24.14 | 24.22 | 24.01 | 24.03 | -1.133% | 13,952 | +6.848% |
| 2025-11-28 | 24.25 | 24.31 | 24.25 | 24.31 | +0.821% | 537 | +5.638% |
| 2025-11-26 | 24.09 | 24.19 | 23.96 | 24.11 | +1.040% | 36,631 | +6.505% |
| 2025-11-25 | 23.62 | 23.86 | 23.58 | 23.86 | +0.442% | 7,257 | +7.613% |
| 2025-11-24 | 23.41 | 23.75 | 23.41 | 23.75 | +2.613% | 4,432 | +8.089% |
| 2025-11-21 | 22.99 | 23.32 | 22.78 | 23.15 | +0.425% | 48,908 | +10.914% |
| 2025-11-20 | 24.31 | 24.31 | 23.05 | 23.05 | -2.776% | 28,606 | +11.385% |
| 2025-11-19 | 23.91 | 23.94 | 23.60 | 23.71 | +0.196% | 3,567 | +8.293% |
| 2025-11-18 | 23.81 | 23.83 | 23.48 | 23.66 | -0.925% | 1,330 | +8.504% |
| 2025-11-17 | 24.50 | 24.50 | 23.77 | 23.88 | -1.554% | 2,947 | +7.501% |
| 2025-11-14 | 24.20 | 24.48 | 24.08 | 24.26 | +0.103% | 69,883 | +5.830% |
| 2025-11-13 | 24.75 | 24.75 | 24.12 | 24.24 | -3.174% | 25,757 | +5.939% |
| 2025-11-12 | 25.25 | 25.25 | 24.99 | 25.03 | -0.193% | 96,949 | +2.576% |
| 2025-11-11 | 25.09 | 25.17 | 25.00 | 25.08 | -0.801% | 100,586 | +2.378% |
| 2025-11-10 | 25.27 | 25.28 | 25.12 | 25.28 | +2.074% | 5,384 | +1.558% |
| 2025-11-07 | 24.36 | 24.77 | 24.24 | 24.77 | -0.058% | 11,749 | +3.665% |
| 2025-11-06 | 25.10 | 25.10 | 24.78 | 24.78 | -2.425% | 11,215 | +3.605% |
| 2025-11-05 | 25.37 | 25.53 | 25.37 | 25.40 | +0.402% | 27,018 | +1.092% |
| 2025-11-04 | 25.37 | 25.61 | 25.30 | 25.30 | -2.184% | 26,259 | +1.499% |
| 2025-11-03 | 26.17 | 26.17 | 25.75 | 25.86 | -0.343% | 114,732 | -0.718% |
| 2025-10-31 | 26.10 | 26.10 | 25.77 | 25.95 | +0.624% | 14,032 | -1.059% |
| 2025-10-30 | 26.00 | 26.04 | 25.78 | 25.79 | -1.063% | 6,111 | -0.441% |
| 2025-10-29 | 26.11 | 26.16 | 25.97 | 26.07 | +0.130% | 5,431 | -1.500% |
| 2025-10-28 | 26.06 | 26.11 | 26.03 | 26.03 | +0.056% | 4,117 | -1.371% |
| 2025-10-27 | 25.98 | 26.02 | 25.90 | 26.02 | +1.629% | 17,958 | -1.316% |
| 2025-10-24 | 25.64 | 25.65 | 25.60 | 25.60 | +1.121% | 5,879 | +0.291% |
| 2025-10-23 | 25.04 | 25.34 | 25.04 | 25.32 | +1.458% | 8,846 | +1.415% |
| 2025-10-22 | 25.25 | 25.25 | 24.76 | 24.95 | -1.380% | 10,401 | +2.894% |
| 2025-10-21 | 25.29 | 25.38 | 25.24 | 25.30 | +0.383% | 37,888 | +1.475% |
| 2025-10-20 | 25.16 | 25.27 | 25.13 | 25.21 | +1.324% | 22,004 | +1.863% |
| 2025-10-17 | 24.86 | 24.91 | 24.60 | 24.88 | +0.049% | 38,763 | +3.212% |
| 2025-10-16 | 25.26 | 25.26 | 24.80 | 24.87 | 0.000% | 128,485 | +3.263% |