GKAT
Scharf Global Opportunity ETF
stockNASDAQETF
At CloseOct 2, 2026 11:27:19 AM EDT
43.79USD0.000%(+43.79)1,395
GKAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.79 | 43.99 | 43.79 | 43.99 | +0.605% | 1,396 | 0.000% |
| 2026-10-01 | 43.73 | 43.73 | 43.73 | 43.73 | -0.113% | 64 | +0.605% |
| 2026-09-30 | 43.77 | 43.77 | 43.77 | 43.77 | -0.856% | 213 | +0.491% |
| 2026-09-29 | 43.94 | 44.15 | 43.94 | 44.15 | +0.205% | 1,082 | -0.368% |
| 2026-09-28 | 44.06 | 44.06 | 44.06 | 44.06 | -1.384% | 10 | -0.164% |
| 2026-09-25 | 44.66 | 44.68 | 44.65 | 44.68 | +0.001% | 295 | -1.546% |
| 2026-09-24 | 44.70 | 44.70 | 44.61 | 44.68 | +0.176% | 5,367 | -1.545% |
| 2026-09-23 | 44.74 | 44.74 | 44.60 | 44.60 | -1.145% | 10,429 | -1.372% |
| 2026-09-22 | 45.12 | 45.12 | 45.09 | 45.12 | +0.118% | 1,521 | -2.501% |
| 2026-09-21 | 45.06 | 45.06 | 45.06 | 45.06 | +1.330% | 12 | -2.387% |
| 2026-09-18 | 44.47 | 44.47 | 44.47 | 44.47 | -0.877% | 12 | -1.089% |
| 2026-09-17 | 44.80 | 44.87 | 44.75 | 44.87 | +0.619% | 16,724 | -1.956% |
| 2026-09-16 | 44.59 | 44.59 | 44.59 | 44.59 | -1.267% | 38 | -1.349% |
| 2026-09-15 | 45.34 | 45.34 | 45.16 | 45.16 | -0.316% | 1,214 | -2.599% |
| 2026-09-14 | 45.31 | 45.31 | 45.31 | 45.31 | +0.052% | 268 | -2.906% |
| 2026-09-11 | 45.32 | 45.32 | 45.28 | 45.28 | +0.559% | 109 | -2.856% |
| 2026-09-10 | 45.17 | 45.22 | 45.03 | 45.03 | -0.508% | 6,763 | -2.313% |
| 2026-09-09 | 45.24 | 45.33 | 45.24 | 45.26 | -0.217% | 1,485 | -2.809% |
| 2026-09-08 | 45.75 | 45.77 | 45.36 | 45.36 | -1.205% | 4,014 | -3.020% |
| 2026-09-04 | 45.91 | 45.91 | 45.91 | 45.91 | -0.493% | 10 | -4.188% |
| 2026-09-03 | 46.14 | 46.14 | 46.14 | 46.14 | +0.731% | 19 | -4.661% |
| 2026-09-02 | 45.80 | 45.80 | 45.80 | 45.80 | +0.479% | 11 | -3.964% |
| 2026-09-01 | 45.88 | 45.88 | 45.59 | 45.59 | -1.090% | 662 | -3.504% |
| 2026-08-31 | 46.09 | 46.09 | 46.09 | 46.09 | -0.610% | 262 | -4.556% |
| 2026-08-28 | 46.22 | 46.37 | 46.18 | 46.37 | +0.666% | 297 | -5.139% |
| 2026-08-27 | 46.07 | 46.07 | 46.07 | 46.07 | -0.121% | 17 | -4.507% |
| 2026-08-26 | 46.12 | 46.12 | 46.12 | 46.12 | -0.237% | 10 | -4.622% |
| 2026-08-25 | 46.12 | 46.23 | 46.12 | 46.23 | +0.190% | 658 | -4.848% |
| 2026-08-24 | 46.10 | 46.14 | 46.08 | 46.14 | +0.069% | 801 | -4.667% |
| 2026-08-21 | 46.11 | 46.11 | 46.11 | 46.11 | +0.822% | 35 | -4.602% |
| 2026-08-20 | 45.92 | 45.94 | 45.74 | 45.74 | +0.208% | 12,730 | -3.817% |
| 2026-08-19 | 45.64 | 45.64 | 45.64 | 45.64 | +1.583% | 106 | -3.617% |
| 2026-08-18 | 45.12 | 45.17 | 44.93 | 44.93 | -0.945% | 937 | -2.091% |
| 2026-08-17 | 45.36 | 45.36 | 45.36 | 45.36 | -1.031% | 419 | -3.017% |
| 2026-08-14 | 45.84 | 45.84 | 45.83 | 45.83 | -0.006% | 1,024 | -4.016% |
| 2026-08-13 | 45.83 | 45.83 | 45.83 | 45.83 | +0.555% | 10 | -4.022% |
| 2026-08-12 | 45.58 | 45.58 | 45.58 | 45.58 | -0.301% | 296 | -3.489% |
| 2026-08-11 | 45.54 | 45.84 | 45.54 | 45.72 | +0.455% | 1,357 | -3.780% |
| 2026-08-10 | 45.42 | 45.51 | 45.42 | 45.51 | +0.607% | 1,002 | -3.342% |
| 2026-08-07 | 45.24 | 45.24 | 45.24 | 45.24 | +0.029% | 305 | -2.755% |
| 2026-08-06 | 45.22 | 45.22 | 45.22 | 45.22 | -0.041% | 7 | -2.727% |
| 2026-08-05 | 45.24 | 45.24 | 45.24 | 45.24 | +0.226% | 202 | -2.767% |
| 2026-08-04 | 44.80 | 45.14 | 44.80 | 45.14 | +0.776% | 4,325 | -2.548% |
| 2026-08-03 | 44.58 | 44.79 | 44.57 | 44.79 | +1.382% | 8,632 | -1.792% |
| 2026-07-31 | 44.17 | 44.18 | 44.17 | 44.18 | +1.178% | 1,093 | -0.435% |
| 2026-07-30 | 43.67 | 43.67 | 43.67 | 43.67 | +1.095% | 8 | +0.739% |
| 2026-07-29 | 43.55 | 43.55 | 43.19 | 43.19 | -0.624% | 876 | +1.842% |
| 2026-07-28 | 43.41 | 43.47 | 43.40 | 43.47 | +0.229% | 615 | +1.206% |
| 2026-07-27 | 43.37 | 43.37 | 43.37 | 43.37 | +0.276% | 121 | +1.438% |
| 2026-07-24 | 43.25 | 43.25 | 43.25 | 43.25 | -0.099% | 49 | +1.718% |
| 2026-07-23 | 43.29 | 43.29 | 43.29 | 43.29 | -0.485% | 125 | +1.617% |
| 2026-07-22 | 43.50 | 43.50 | 43.50 | 43.50 | -0.676% | 127 | +1.125% |
| 2026-07-21 | 43.64 | 43.82 | 43.64 | 43.80 | +0.715% | 912 | +0.441% |
| 2026-07-20 | 43.59 | 43.60 | 43.49 | 43.49 | -0.011% | 403 | +1.159% |
| 2026-07-17 | 43.49 | 43.49 | 43.49 | 43.49 | -0.621% | 100 | +1.148% |
| 2026-07-16 | 43.92 | 43.92 | 43.76 | 43.76 | -0.028% | 498 | +0.520% |
| 2026-07-15 | 43.77 | 43.77 | 43.77 | 43.77 | -0.581% | 29 | +0.492% |
| 2026-07-14 | 43.88 | 44.03 | 43.88 | 44.03 | +0.560% | 963 | -0.092% |
| 2026-07-13 | 44.11 | 44.11 | 43.78 | 43.78 | -0.656% | 1,215 | +0.467% |
| 2026-07-10 | 44.06 | 44.07 | 44.06 | 44.07 | +0.371% | 4,448 | -0.191% |
| 2026-07-09 | 43.85 | 43.91 | 43.85 | 43.91 | +0.828% | 4,361 | +0.179% |
| 2026-07-08 | 43.42 | 43.63 | 43.27 | 43.55 | -0.565% | 4,165 | +1.008% |
| 2026-07-07 | 43.75 | 43.83 | 43.75 | 43.80 | +0.057% | 3,303 | +0.437% |
| 2026-07-06 | 43.72 | 43.78 | 43.72 | 43.77 | +1.149% | 1,392 | +0.495% |
| 2026-07-02 | 43.32 | 43.35 | 43.05 | 43.28 | -0.022% | 10,543 | +1.650% |
| 2026-07-01 | 43.12 | 43.28 | 43.12 | 43.28 | +0.280% | 330 | +1.627% |
| 2026-06-30 | 43.16 | 43.16 | 43.16 | 43.16 | -0.063% | 65 | +1.912% |
| 2026-06-29 | 43.38 | 43.38 | 43.19 | 43.19 | -0.939% | 1,071 | +1.848% |
| 2026-06-26 | 43.56 | 43.60 | 43.56 | 43.60 | +0.822% | 151 | +0.892% |
| 2026-06-25 | 43.48 | 43.48 | 43.24 | 43.24 | +0.684% | 2,877 | +1.721% |
| 2026-06-24 | 43.06 | 43.35 | 42.95 | 42.95 | +0.097% | 1,535 | +2.417% |
| 2026-06-23 | 42.88 | 42.91 | 42.83 | 42.91 | -1.284% | 2,380 | +2.516% |
| 2026-06-22 | 43.44 | 43.67 | 43.44 | 43.47 | -0.978% | 628 | +1.199% |
| 2026-06-18 | 43.68 | 43.90 | 43.68 | 43.90 | +1.065% | 1,807 | +0.209% |
| 2026-06-17 | 44.19 | 44.21 | 43.42 | 43.44 | -2.018% | 1,757 | +1.276% |
| 2026-06-16 | 44.50 | 44.53 | 44.33 | 44.33 | -0.584% | 4,721 | -0.768% |
| 2026-06-15 | 44.52 | 44.73 | 44.52 | 44.59 | +0.902% | 2,602 | -1.347% |
| 2026-06-12 | 43.77 | 44.19 | 43.77 | 44.19 | +0.248% | 1,111 | -0.457% |
| 2026-06-11 | 43.62 | 44.12 | 43.62 | 44.08 | +1.014% | 26,962 | -0.210% |
| 2026-06-10 | 44.10 | 44.27 | 43.64 | 43.64 | -1.119% | 4,222 | +0.802% |
| 2026-06-09 | 44.26 | 44.26 | 43.81 | 44.13 | +0.360% | 4,870 | -0.327% |
| 2026-06-08 | 43.99 | 44.06 | 43.98 | 43.98 | +0.431% | 3,320 | +0.033% |
| 2026-06-05 | 44.41 | 44.41 | 43.79 | 43.79 | -2.639% | 199 | +0.463% |
| 2026-06-04 | 44.92 | 45.11 | 44.92 | 44.97 | +0.388% | 8,137 | -2.188% |
| 2026-06-03 | 44.79 | 44.93 | 44.77 | 44.80 | -0.692% | 13,877 | -1.808% |
| 2026-06-02 | 44.97 | 45.11 | 44.97 | 45.11 | -0.280% | 607 | -2.488% |
| 2026-06-01 | 45.03 | 45.24 | 45.03 | 45.24 | +1.099% | 237 | -2.761% |
| 2026-05-29 | 44.75 | 44.75 | 44.75 | 44.75 | +0.248% | 20 | -1.692% |
| 2026-05-28 | 44.64 | 44.64 | 44.64 | 44.64 | +0.992% | 2 | -1.448% |
| 2026-05-27 | 44.10 | 44.20 | 44.05 | 44.20 | +0.216% | 3,683 | -0.470% |
| 2026-05-26 | 44.09 | 44.14 | 44.01 | 44.10 | +0.397% | 24,110 | -0.256% |
| 2026-05-22 | 43.90 | 44.02 | 43.84 | 43.93 | -0.329% | 17,774 | +0.140% |
| 2026-05-21 | 43.70 | 44.13 | 43.70 | 44.07 | +0.605% | 4,683 | -0.189% |
| 2026-05-20 | 43.83 | 43.83 | 43.81 | 43.81 | +0.980% | 125 | +0.415% |
| 2026-05-19 | 43.50 | 43.50 | 43.38 | 43.38 | -0.486% | 240 | +1.399% |
| 2026-05-18 | 43.59 | 43.59 | 43.59 | 43.59 | +0.933% | 312 | +0.906% |
| 2026-05-15 | 43.26 | 43.27 | 43.13 | 43.19 | -1.175% | 2,301 | +1.848% |
| 2026-05-14 | 43.64 | 43.80 | 43.62 | 43.70 | +0.645% | 7,159 | +0.651% |
| 2026-05-13 | 43.28 | 43.45 | 43.28 | 43.42 | +0.498% | 3,675 | +1.300% |
| 2026-05-12 | 43.21 | 43.21 | 43.21 | 43.21 | +0.009% | 9 | +1.804% |
| 2026-05-11 | 43.21 | 43.21 | 43.21 | 43.21 | -0.604% | 51 | +1.814% |
| 2026-05-08 | 43.39 | 43.48 | 43.39 | 43.47 | +0.423% | 2,854 | +1.199% |
| 2026-05-07 | 43.28 | 43.28 | 43.28 | 43.28 | -1.262% | 59 | +1.627% |
| 2026-05-06 | 43.84 | 43.84 | 43.84 | 43.84 | +1.548% | 2 | +0.344% |
| 2026-05-05 | 43.19 | 43.28 | 43.17 | 43.17 | +0.782% | 3,577 | +1.897% |
| 2026-05-04 | 43.05 | 43.14 | 42.84 | 42.84 | -0.368% | 2,015 | +2.695% |
| 2026-05-01 | 42.99 | 42.99 | 42.99 | 42.99 | -0.230% | 77 | +2.317% |
| 2026-04-30 | 43.09 | 43.09 | 43.09 | 43.09 | +0.565% | 85 | +2.081% |
| 2026-04-29 | 42.85 | 42.85 | 42.85 | 42.85 | -0.352% | 95 | +2.658% |
| 2026-04-28 | 43.00 | 43.00 | 43.00 | 43.00 | -0.379% | 156 | +2.297% |
| 2026-04-27 | 43.17 | 43.59 | 43.14 | 43.16 | +0.201% | 4,210 | +1.910% |
| 2026-04-24 | 43.08 | 43.08 | 43.08 | 43.08 | +0.315% | 136 | +2.115% |
| 2026-04-23 | 43.00 | 43.00 | 42.93 | 42.94 | -0.190% | 373 | +2.436% |
| 2026-04-22 | 43.02 | 43.02 | 43.02 | 43.02 | -0.139% | 22 | +2.241% |
| 2026-04-21 | 43.09 | 43.09 | 43.09 | 43.09 | +0.164% | 82 | +2.099% |
| 2026-04-20 | 43.02 | 43.12 | 43.01 | 43.01 | -0.613% | 654 | +2.266% |
| 2026-04-17 | 43.30 | 43.30 | 43.28 | 43.28 | +0.921% | 630 | +1.639% |
| 2026-04-16 | 42.88 | 42.88 | 42.88 | 42.88 | +0.612% | 221 | +2.575% |
| 2026-04-15 | 42.59 | 42.62 | 42.59 | 42.62 | +0.024% | 559 | +3.203% |
| 2026-04-14 | 42.40 | 42.63 | 42.40 | 42.61 | +0.671% | 4,470 | +3.228% |
| 2026-04-13 | 42.16 | 42.33 | 42.16 | 42.33 | +1.121% | 1,545 | +3.920% |
| 2026-04-10 | 41.86 | 41.86 | 41.86 | 41.86 | -0.698% | 28 | +5.085% |
| 2026-04-09 | 41.98 | 42.16 | 41.98 | 42.16 | +0.139% | 261 | +4.352% |
| 2026-04-08 | 42.10 | 42.10 | 42.10 | 42.10 | +1.970% | 66 | +4.497% |
| 2026-04-07 | 41.28 | 41.28 | 41.28 | 41.28 | +0.032% | 640 | +6.555% |
| 2026-04-06 | 41.10 | 41.27 | 41.10 | 41.27 | +0.499% | 1,071 | +6.589% |
| 2026-04-02 | 40.83 | 41.10 | 40.83 | 41.06 | +0.129% | 2,990 | +7.121% |
| 2026-04-01 | 41.09 | 41.11 | 41.01 | 41.01 | +0.372% | 7,090 | +7.260% |
| 2026-03-31 | 40.47 | 40.86 | 40.41 | 40.86 | +2.038% | 4,558 | +7.659% |
| 2026-03-30 | 40.08 | 40.10 | 39.93 | 40.04 | +0.574% | 9,754 | +9.853% |
| 2026-03-27 | 39.99 | 39.99 | 39.82 | 39.82 | -0.799% | 870 | +10.484% |
| 2026-03-26 | 40.28 | 40.28 | 40.14 | 40.14 | -1.124% | 102 | +9.601% |
| 2026-03-25 | 40.71 | 40.71 | 40.59 | 40.59 | +0.237% | 185 | +8.369% |
| 2026-03-24 | 40.50 | 40.50 | 40.50 | 40.50 | -0.494% | 106 | +8.626% |
| 2026-03-23 | 40.70 | 40.70 | 40.70 | 40.70 | +1.010% | 23 | +8.090% |
| 2026-03-20 | 40.64 | 40.64 | 40.29 | 40.29 | -1.263% | 309 | +9.181% |
| 2026-03-19 | 40.86 | 40.86 | 40.48 | 40.81 | -0.945% | 4,219 | +7.802% |
| 2026-03-18 | 41.40 | 41.43 | 41.20 | 41.20 | -1.057% | 112,106 | +6.783% |
| 2026-03-17 | 41.78 | 41.78 | 41.63 | 41.63 | +0.029% | 622 | +5.655% |
| 2026-03-16 | 41.66 | 41.66 | 41.62 | 41.62 | +0.933% | 218 | +5.686% |
| 2026-03-13 | 41.54 | 41.59 | 41.24 | 41.24 | -0.463% | 922 | +6.672% |
| 2026-03-12 | 41.88 | 41.88 | 41.43 | 41.43 | -1.435% | 666 | +6.178% |
| 2026-03-11 | 42.00 | 42.03 | 41.92 | 42.03 | -0.049% | 3,071 | +4.654% |
| 2026-03-10 | 42.32 | 42.32 | 42.05 | 42.05 | -1.158% | 267 | +4.603% |
| 2026-03-09 | 42.09 | 42.60 | 42.02 | 42.55 | +0.323% | 4,484 | +3.393% |
| 2026-03-06 | 42.41 | 42.41 | 42.41 | 42.41 | -0.668% | 20 | +3.727% |
| 2026-03-05 | 42.63 | 42.69 | 42.52 | 42.69 | -1.189% | 2,073 | +3.034% |
| 2026-03-04 | 43.00 | 43.27 | 43.00 | 43.21 | -0.187% | 8,471 | +1.808% |
| 2026-03-03 | 43.59 | 43.59 | 42.69 | 43.29 | -2.592% | 5,593 | +1.618% |
| 2026-03-02 | 44.07 | 44.52 | 43.96 | 44.44 | +0.075% | 20,380 | -1.016% |
| 2026-02-27 | 43.74 | 44.41 | 42.32 | 44.41 | +0.482% | 3,706 | -0.942% |
| 2026-02-26 | 41.95 | 44.19 | 41.95 | 44.19 | +1.499% | 36,346 | -0.464% |
| 2026-02-25 | 43.40 | 43.57 | 43.40 | 43.54 | +0.200% | 9,359 | +1.028% |
| 2026-02-24 | 43.29 | 43.45 | 43.29 | 43.45 | +0.835% | 162 | +1.230% |
| 2026-02-23 | 43.09 | 43.09 | 43.09 | 43.09 | -0.686% | 1,690 | +2.075% |
| 2026-02-20 | 43.15 | 43.39 | 43.15 | 43.39 | +0.749% | 1,181 | +1.376% |
| 2026-02-19 | 42.92 | 43.07 | 42.92 | 43.07 | +0.168% | 276 | +2.135% |
| 2026-02-18 | 42.66 | 43.00 | 42.64 | 43.00 | +1.058% | 5,573 | +2.306% |
| 2026-02-17 | 42.52 | 42.55 | 42.52 | 42.55 | -0.253% | 131 | +3.388% |
| 2026-02-13 | 42.48 | 42.76 | 42.48 | 42.66 | +0.916% | 161,159 | +3.126% |
| 2026-02-12 | 42.17 | 43.08 | 42.17 | 42.27 | -0.913% | 196,843 | +4.070% |
| 2026-02-11 | 42.47 | 42.66 | 42.47 | 42.66 | +0.514% | 600 | +3.121% |
| 2026-02-10 | 42.53 | 42.53 | 42.44 | 42.44 | +0.857% | 679 | +3.651% |
| 2026-02-09 | 42.10 | 42.11 | 42.00 | 42.08 | +0.132% | 3,150 | +4.539% |
| 2026-02-06 | 41.88 | 42.02 | 41.87 | 42.02 | +1.056% | 13,708 | +4.676% |
| 2026-02-05 | 41.70 | 41.70 | 41.59 | 41.59 | -1.200% | 1,781 | +5.782% |
| 2026-02-04 | 41.68 | 42.31 | 41.68 | 42.09 | +0.968% | 19,237 | +4.513% |
| 2026-02-03 | 41.87 | 41.87 | 41.64 | 41.69 | -0.188% | 1,609 | +5.525% |
| 2026-02-02 | 41.75 | 41.77 | 41.66 | 41.77 | -0.310% | 433 | +5.326% |
| 2026-01-30 | 42.33 | 42.33 | 41.90 | 41.90 | -1.538% | 1,427 | +4.999% |
| 2026-01-29 | 42.68 | 42.68 | 42.09 | 42.55 | -0.133% | 12,767 | +3.385% |
| 2026-01-28 | 42.27 | 42.70 | 42.24 | 42.61 | +0.632% | 18,952 | +3.247% |
| 2026-01-27 | 42.35 | 42.36 | 42.19 | 42.34 | -0.587% | 1,296 | +3.900% |
| 2026-01-26 | 42.74 | 42.83 | 42.59 | 42.59 | +0.467% | 23,033 | +3.289% |
| 2026-01-23 | 42.35 | 42.39 | 42.34 | 42.39 | +0.565% | 1,037 | +3.772% |
| 2026-01-22 | 42.00 | 42.15 | 41.95 | 42.15 | +1.003% | 867 | +4.358% |
| 2026-01-21 | 41.59 | 41.82 | 41.49 | 41.73 | +1.441% | 45,468 | +5.405% |
| 2026-01-20 | 41.33 | 41.39 | 41.14 | 41.14 | -0.997% | 4,841 | +6.924% |
| 2026-01-16 | 41.66 | 41.66 | 41.48 | 41.55 | -0.431% | 1,457 | +5.858% |
| 2026-01-15 | 41.70 | 41.78 | 41.70 | 41.73 | +0.204% | 1,781 | +5.402% |
| 2026-01-14 | 41.67 | 41.67 | 41.62 | 41.65 | +0.301% | 16,252 | +5.617% |
| 2026-01-13 | 41.91 | 41.91 | 41.52 | 41.52 | -0.812% | 2,233 | +5.935% |
| 2026-01-12 | 41.92 | 41.92 | 41.87 | 41.87 | -0.613% | 461 | +5.074% |
| 2026-01-09 | 42.14 | 42.20 | 42.07 | 42.12 | +0.136% | 3,812 | +4.430% |
| 2026-01-08 | 42.07 | 42.07 | 42.07 | 42.07 | +0.775% | 127 | +4.572% |
| 2026-01-07 | 42.09 | 42.09 | 41.74 | 41.74 | -1.166% | 2,054 | +5.383% |
| 2026-01-06 | 42.16 | 42.29 | 42.16 | 42.23 | +1.121% | 4,815 | +4.154% |
| 2026-01-05 | 41.40 | 41.77 | 41.39 | 41.77 | +1.708% | 2,667 | +5.321% |
| 2026-01-02 | 40.97 | 41.11 | 40.94 | 41.07 | +0.303% | 6,574 | +7.120% |
| 2025-12-31 | 41.18 | 41.18 | 40.94 | 40.94 | -1.024% | 30,416 | +7.445% |
| 2025-12-30 | 41.35 | 41.37 | 41.35 | 41.37 | +0.279% | 460 | +6.344% |
| 2025-12-29 | 41.35 | 41.41 | 41.17 | 41.25 | -0.398% | 2,583 | +6.641% |
| 2025-12-26 | 41.29 | 41.41 | 41.29 | 41.41 | +0.743% | 1,146 | +6.216% |
| 2025-12-24 | 41.03 | 41.12 | 41.03 | 41.11 | +0.610% | 3,296 | +7.006% |
| 2025-12-23 | 40.73 | 40.88 | 40.73 | 40.86 | +0.384% | 2,546 | +7.659% |
| 2025-12-22 | 40.68 | 40.72 | 40.61 | 40.70 | +0.635% | 11,044 | +8.073% |
| 2025-12-19 | 40.52 | 40.64 | 40.45 | 40.45 | +0.277% | 3,461 | +8.759% |
| 2025-12-18 | 40.26 | 40.46 | 40.26 | 40.34 | +0.147% | 8,305 | +9.060% |
| 2025-12-17 | 40.38 | 40.46 | 40.23 | 40.28 | +0.041% | 15,047 | +9.221% |
| 2025-12-16 | 40.26 | 40.26 | 40.25 | 40.26 | -0.492% | 1,592 | +9.265% |
| 2025-12-15 | 40.45 | 40.46 | 40.45 | 40.46 | -0.066% | 200 | +8.728% |
| 2025-12-12 | 40.54 | 40.54 | 40.48 | 40.48 | +0.119% | 281 | +8.656% |
| 2025-12-11 | 40.38 | 40.44 | 40.38 | 40.44 | +0.887% | 1,178 | +8.786% |
| 2025-12-10 | 39.85 | 40.19 | 39.85 | 40.08 | +0.567% | 2,182 | +9.751% |
| 2025-12-09 | 39.86 | 39.86 | 39.85 | 39.85 | +0.273% | 5,150 | +10.374% |
| 2025-12-08 | 39.79 | 39.79 | 39.75 | 39.75 | -0.335% | 7,913 | +10.675% |
| 2025-12-05 | 40.07 | 40.07 | 39.88 | 39.88 | +0.181% | 195 | +10.304% |
| 2025-12-04 | 39.84 | 39.84 | 39.81 | 39.81 | -0.318% | 41,758 | +10.504% |
| 2025-12-03 | 39.94 | 39.97 | 39.94 | 39.94 | +0.211% | 3,877 | +10.152% |
| 2025-12-02 | 39.86 | 39.98 | 39.78 | 39.85 | -0.139% | 57,779 | +10.385% |
| 2025-12-01 | 40.05 | 40.05 | 39.91 | 39.91 | -0.756% | 3,024 | +10.232% |
| 2025-11-28 | 40.21 | 40.21 | 40.21 | 40.21 | +0.525% | 10 | +9.399% |
| 2025-11-26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.654% | 112 | +9.974% |
| 2025-11-25 | 39.66 | 39.74 | 39.66 | 39.74 | +1.547% | 617 | +10.693% |
| 2025-11-24 | 39.13 | 39.13 | 39.13 | 39.13 | +0.562% | 12 | +12.405% |
| 2025-11-21 | 38.60 | 38.92 | 38.60 | 38.92 | +1.575% | 169 | +13.037% |
| 2025-11-20 | 38.57 | 38.57 | 38.31 | 38.31 | -0.655% | 1,472 | +14.817% |
| 2025-11-19 | 38.56 | 38.56 | 38.56 | 38.56 | -0.788% | 7 | +14.066% |
| 2025-11-18 | 38.68 | 38.96 | 38.68 | 38.87 | -0.172% | 2,005 | +13.167% |
| 2025-11-17 | 38.94 | 38.94 | 38.94 | 38.94 | -0.997% | 9 | +12.972% |
| 2025-11-14 | 39.33 | 39.33 | 39.33 | 39.33 | -0.349% | 38 | +11.845% |
| 2025-11-13 | 39.50 | 39.52 | 39.47 | 39.47 | -1.445% | 651 | +11.455% |
| 2025-11-12 | 40.05 | 40.05 | 40.05 | 40.05 | +0.808% | 6 | +9.844% |
| 2025-11-11 | 39.73 | 39.73 | 39.73 | 39.73 | +0.943% | 7 | +10.732% |
| 2025-11-10 | 39.35 | 39.35 | 39.35 | 39.35 | +1.208% | 9 | +11.776% |
| 2025-11-07 | 38.88 | 38.88 | 38.88 | 38.88 | -0.042% | 137 | +13.127% |
| 2025-11-06 | 38.90 | 38.90 | 38.90 | 38.90 | -0.600% | 7 | +13.080% |
| 2025-11-05 | 39.14 | 39.14 | 39.14 | 39.14 | -0.056% | 86 | +12.401% |
| 2025-11-04 | 39.12 | 39.16 | 39.12 | 39.16 | -0.867% | 533 | +12.338% |
| 2025-11-03 | 39.48 | 39.50 | 39.43 | 39.50 | -0.114% | 1,135 | +11.364% |
| 2025-10-31 | 39.21 | 39.55 | 39.21 | 39.55 | +0.815% | 669 | +11.238% |
| 2025-10-30 | 39.44 | 39.48 | 39.23 | 39.23 | -0.235% | 8,249 | +12.144% |
| 2025-10-29 | 39.53 | 39.69 | 39.32 | 39.32 | -2.189% | 10,891 | +11.881% |
| 2025-10-28 | 40.27 | 40.27 | 40.20 | 40.20 | -0.468% | 301 | +9.431% |
| 2025-10-27 | 40.33 | 40.39 | 40.33 | 40.39 | +0.326% | 107 | +8.919% |
| 2025-10-24 | 40.26 | 40.26 | 40.26 | 40.26 | -0.032% | 2 | +9.274% |
| 2025-10-23 | 40.20 | 40.31 | 40.19 | 40.27 | +0.102% | 3,091 | +9.240% |
| 2025-10-22 | 40.23 | 40.23 | 40.23 | 40.23 | +0.045% | 7 | +9.351% |
| 2025-10-21 | 40.23 | 40.23 | 40.20 | 40.21 | -0.514% | 10,032 | +9.400% |
| 2025-10-20 | 40.38 | 40.45 | 40.38 | 40.42 | +0.449% | 47,879 | +8.838% |
| 2025-10-17 | 40.10 | 40.24 | 40.00 | 40.24 | +0.316% | 2,441 | +9.326% |
| 2025-10-16 | 40.37 | 40.37 | 40.11 | 40.11 | -0.286% | 207 | +9.672% |
| 2025-10-15 | 40.42 | 40.42 | 40.13 | 40.22 | -0.174% | 2,317 | +9.359% |
| 2025-10-14 | 40.14 | 40.30 | 40.14 | 40.30 | +0.361% | 1,300 | +9.168% |
| 2025-10-13 | 40.15 | 40.15 | 40.15 | 40.15 | +1.143% | 36 | +9.563% |
| 2025-10-10 | 39.78 | 39.91 | 39.70 | 39.70 | -1.296% | 9,050 | +10.815% |
| 2025-10-09 | 40.30 | 40.35 | 40.22 | 40.22 | -0.371% | 9,199 | +9.378% |
| 2025-10-08 | 40.39 | 40.44 | 40.37 | 40.37 | +0.367% | 2,564 | +8.973% |
| 2025-10-07 | 40.50 | 40.50 | 40.22 | 40.22 | -0.827% | 1,241 | +9.373% |
| 2025-10-06 | 40.57 | 40.57 | 40.55 | 40.55 | +0.148% | 738 | +8.468% |
| 2025-10-03 | 40.49 | 40.49 | 40.49 | 40.49 | +0.910% | 41 | +8.629% |
| 2025-10-02 | 40.03 | 40.13 | 40.02 | 40.13 | -0.339% | 369 | +9.617% |
| 2025-10-01 | 40.27 | 40.27 | 40.27 | 40.27 | +0.969% | 41 | +9.246% |
| 2025-09-30 | 39.86 | 39.88 | 39.86 | 39.88 | +0.373% | 237 | +10.304% |
| 2025-09-29 | 39.78 | 39.78 | 39.70 | 39.73 | +0.345% | 4,936 | +10.716% |
| 2025-09-26 | 39.52 | 39.59 | 39.52 | 39.59 | +0.228% | 2,547 | +11.098% |
| 2025-09-25 | 39.51 | 39.51 | 39.51 | 39.51 | -0.479% | 36 | +11.351% |
| 2025-09-24 | 39.71 | 39.73 | 39.69 | 39.70 | -0.136% | 2,309 | +10.818% |
| 2025-09-23 | 40.01 | 40.04 | 39.75 | 39.75 | +0.020% | 1,458 | +10.668% |
| 2025-09-22 | 39.74 | 39.74 | 39.74 | 39.74 | +0.510% | 26 | +10.690% |
| 2025-09-19 | 39.38 | 39.54 | 39.38 | 39.54 | +0.189% | 2,463 | +11.254% |
| 2025-09-18 | 39.43 | 39.47 | 39.41 | 39.47 | +0.305% | 2,300 | +11.464% |
| 2025-09-17 | 39.34 | 39.34 | 39.34 | 39.34 | -0.094% | 7 | +11.804% |
| 2025-09-16 | 39.38 | 39.38 | 39.38 | 39.38 | +0.041% | 8 | +11.700% |
| 2025-09-15 | 39.37 | 39.37 | 39.37 | 39.37 | +0.022% | 276 | +11.745% |
| 2025-09-12 | 39.45 | 39.48 | 39.36 | 39.36 | -0.929% | 475 | +11.770% |
| 2025-09-11 | 39.54 | 39.73 | 39.54 | 39.73 | +0.908% | 407 | +10.732% |
| 2025-09-10 | 39.45 | 39.51 | 39.27 | 39.37 | +1.356% | 3,067 | +11.737% |
| 2025-09-09 | 38.88 | 38.88 | 38.77 | 38.84 | +0.005% | 5,117 | +13.252% |
| 2025-09-08 | 38.70 | 38.84 | 38.68 | 38.84 | +0.382% | 11,152 | +13.258% |
| 2025-09-05 | 38.69 | 38.69 | 38.69 | 38.69 | -0.198% | 83 | +13.691% |
| 2025-09-04 | 38.75 | 38.77 | 38.73 | 38.77 | +0.373% | 3,221 | +13.466% |
| 2025-09-03 | 38.51 | 38.62 | 38.51 | 38.62 | -0.054% | 319 | +13.889% |
| 2025-09-02 | 38.59 | 38.65 | 38.42 | 38.65 | -0.244% | 5,864 | +13.828% |
| 2025-08-29 | 38.70 | 38.76 | 38.70 | 38.74 | -0.175% | 2,790 | +13.551% |
| 2025-08-28 | 38.79 | 39.18 | 38.76 | 38.81 | +0.179% | 4,388 | +13.352% |
| 2025-08-27 | 38.56 | 38.79 | 38.56 | 38.74 | +0.272% | 1,746 | +13.555% |
| 2025-08-26 | 38.47 | 38.67 | 38.47 | 38.63 | -0.175% | 2,257 | +13.864% |
| 2025-08-25 | 38.74 | 38.77 | 38.68 | 38.70 | 0.000% | 2,188 | +13.665% |