GQQQ
Astoria US Quality Growth Kings ETF
stockNASDAQETF
At CloseOct 2, 2026 10:13:14 AM EDT
36.52USD+0.884%(+0.32)40,939
GQQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.52 | 36.55 | 36.37 | 36.40 | +0.795% | 40,939 | 0.000% |
| 2026-10-01 | 35.93 | 36.20 | 35.91 | 36.11 | +0.185% | 17,766 | +0.795% |
| 2026-09-30 | 36.24 | 36.25 | 36.02 | 36.05 | +0.047% | 31,802 | +0.981% |
| 2026-09-29 | 36.12 | 36.12 | 35.95 | 36.03 | +0.002% | 15,796 | +1.028% |
| 2026-09-28 | 36.09 | 36.15 | 35.97 | 36.03 | -1.129% | 5,486 | +1.031% |
| 2026-09-25 | 36.37 | 36.44 | 36.26 | 36.44 | +0.528% | 6,728 | -0.110% |
| 2026-09-24 | 36.05 | 36.26 | 35.97 | 36.25 | +0.136% | 12,458 | +0.417% |
| 2026-09-23 | 36.39 | 36.39 | 36.16 | 36.20 | -1.020% | 43,627 | +0.554% |
| 2026-09-22 | 36.48 | 36.61 | 36.46 | 36.57 | +0.372% | 23,962 | -0.472% |
| 2026-09-21 | 36.22 | 36.49 | 36.21 | 36.44 | +2.135% | 27,465 | -0.102% |
| 2026-09-18 | 35.51 | 35.68 | 35.47 | 35.68 | +0.506% | 16,161 | +2.031% |
| 2026-09-17 | 35.46 | 35.50 | 35.40 | 35.50 | +1.547% | 10,233 | +2.547% |
| 2026-09-16 | 35.21 | 35.27 | 34.82 | 34.95 | -0.077% | 8,880 | +4.134% |
| 2026-09-15 | 35.14 | 35.14 | 34.96 | 34.98 | -0.588% | 20,932 | +4.053% |
| 2026-09-14 | 35.12 | 35.24 | 35.11 | 35.19 | -1.051% | 2,268 | +3.442% |
| 2026-09-11 | 35.58 | 35.67 | 35.56 | 35.56 | +0.941% | 6,896 | +2.355% |
| 2026-09-10 | 35.23 | 35.38 | 35.19 | 35.23 | -0.931% | 37,011 | +3.318% |
| 2026-09-09 | 35.70 | 35.70 | 35.56 | 35.56 | -0.377% | 24,330 | +2.356% |
| 2026-09-08 | 35.75 | 35.85 | 35.70 | 35.70 | -0.348% | 27,751 | +1.970% |
| 2026-09-04 | 35.92 | 35.92 | 35.75 | 35.82 | +0.138% | 6,980 | +1.615% |
| 2026-09-03 | 35.51 | 35.92 | 35.51 | 35.77 | +1.101% | 52,263 | +1.756% |
| 2026-09-02 | 35.40 | 35.42 | 35.36 | 35.38 | +0.405% | 61,220 | +2.876% |
| 2026-09-01 | 35.37 | 35.37 | 35.22 | 35.24 | -0.960% | 12,400 | +3.293% |
| 2026-08-31 | 35.50 | 35.59 | 35.45 | 35.58 | -0.125% | 21,548 | +2.301% |
| 2026-08-28 | 35.85 | 35.85 | 35.58 | 35.63 | -0.537% | 27,384 | +2.173% |
| 2026-08-27 | 35.77 | 35.82 | 35.69 | 35.82 | +0.767% | 9,784 | +1.625% |
| 2026-08-26 | 35.57 | 35.64 | 35.44 | 35.55 | +0.010% | 13,254 | +2.405% |
| 2026-08-25 | 35.54 | 35.54 | 35.39 | 35.54 | +0.516% | 34,822 | +2.415% |
| 2026-08-24 | 35.28 | 35.46 | 35.28 | 35.36 | -0.667% | 9,759 | +2.944% |
| 2026-08-21 | 35.66 | 35.66 | 35.49 | 35.60 | +0.427% | 15,116 | +2.258% |
| 2026-08-20 | 35.62 | 35.66 | 35.45 | 35.45 | -0.763% | 17,928 | +2.694% |
| 2026-08-19 | 35.71 | 35.84 | 35.71 | 35.72 | -0.154% | 15,724 | +1.910% |
| 2026-08-18 | 35.86 | 35.89 | 35.77 | 35.77 | -1.555% | 4,689 | +1.753% |
| 2026-08-17 | 36.52 | 36.52 | 36.34 | 36.34 | +0.028% | 9,988 | +0.171% |
| 2026-08-14 | 36.42 | 36.42 | 36.28 | 36.33 | -0.056% | 2,609 | +0.199% |
| 2026-08-13 | 36.45 | 36.45 | 36.33 | 36.35 | +0.730% | 12,507 | +0.143% |
| 2026-08-12 | 36.20 | 36.20 | 36.08 | 36.08 | +0.578% | 6,479 | +0.874% |
| 2026-08-11 | 36.23 | 36.23 | 35.83 | 35.88 | -0.315% | 27,370 | +1.456% |
| 2026-08-10 | 36.13 | 36.17 | 35.99 | 35.99 | -0.379% | 46,079 | +1.136% |
| 2026-08-07 | 36.04 | 36.13 | 36.00 | 36.13 | +0.824% | 15,683 | +0.753% |
| 2026-08-06 | 36.01 | 36.03 | 35.83 | 35.83 | -0.403% | 8,424 | +1.583% |
| 2026-08-05 | 36.35 | 36.36 | 35.98 | 35.98 | -0.259% | 18,103 | +1.173% |
| 2026-08-04 | 35.70 | 36.08 | 35.68 | 36.07 | +2.374% | 9,949 | +0.911% |
| 2026-08-03 | 34.79 | 35.27 | 34.69 | 35.23 | +1.497% | 14,297 | +3.307% |
| 2026-07-31 | 34.83 | 34.83 | 34.46 | 34.72 | +0.726% | 20,786 | +4.853% |
| 2026-07-30 | 34.20 | 34.48 | 34.20 | 34.46 | +3.028% | 3,682 | +5.614% |
| 2026-07-29 | 33.74 | 34.18 | 33.45 | 33.45 | -2.124% | 13,187 | +8.812% |
| 2026-07-28 | 33.88 | 34.24 | 33.85 | 34.18 | -0.644% | 9,301 | +6.502% |
| 2026-07-27 | 34.84 | 34.84 | 34.27 | 34.40 | -0.191% | 2,515 | +5.815% |
| 2026-07-24 | 34.78 | 34.78 | 34.47 | 34.47 | -0.746% | 7,656 | +5.613% |
| 2026-07-23 | 34.87 | 34.87 | 34.60 | 34.72 | -1.445% | 9,912 | +4.825% |
| 2026-07-22 | 35.07 | 35.36 | 35.07 | 35.23 | -0.132% | 16,901 | +3.311% |
| 2026-07-21 | 35.00 | 37.78 | 31.51 | 35.28 | +1.811% | 12,535 | +3.174% |
| 2026-07-20 | 34.96 | 35.10 | 34.65 | 34.65 | +0.001% | 19,085 | +5.043% |
| 2026-07-17 | 34.70 | 34.71 | 34.55 | 34.65 | -1.003% | 6,786 | +5.043% |
| 2026-07-16 | 35.19 | 35.33 | 35.00 | 35.00 | -1.355% | 5,372 | +3.989% |
| 2026-07-15 | 35.40 | 35.48 | 35.40 | 35.48 | +0.065% | 12,509 | +2.580% |
| 2026-07-14 | 35.59 | 35.59 | 35.43 | 35.46 | +0.776% | 22,687 | +2.647% |
| 2026-07-13 | 35.38 | 35.45 | 35.18 | 35.19 | -1.553% | 9,190 | +3.444% |
| 2026-07-10 | 35.37 | 35.77 | 35.37 | 35.74 | +0.343% | 14,954 | +1.838% |
| 2026-07-09 | 35.59 | 35.69 | 35.42 | 35.62 | +1.173% | 16,334 | +2.187% |
| 2026-07-08 | 34.94 | 35.21 | 34.77 | 35.21 | +0.311% | 29,512 | +3.386% |
| 2026-07-07 | 35.30 | 35.30 | 34.87 | 35.10 | -1.527% | 21,763 | +3.708% |
| 2026-07-06 | 35.69 | 35.76 | 35.58 | 35.64 | +1.318% | 112,513 | +2.124% |
| 2026-07-02 | 35.97 | 35.97 | 34.92 | 35.18 | -1.490% | 24,235 | +3.470% |
| 2026-07-01 | 35.87 | 35.97 | 35.71 | 35.71 | -1.679% | 41,137 | +1.929% |
| 2026-06-30 | 35.86 | 36.32 | 35.86 | 36.32 | +1.609% | 9,355 | +0.217% |
| 2026-06-29 | 35.49 | 35.76 | 34.96 | 35.75 | +2.014% | 24,304 | +1.830% |
| 2026-06-26 | 35.36 | 35.46 | 35.04 | 35.04 | -1.445% | 17,082 | +3.881% |
| 2026-06-25 | 35.40 | 35.70 | 35.40 | 35.55 | +0.884% | 12,860 | +2.379% |
| 2026-06-24 | 35.42 | 35.59 | 35.04 | 35.24 | -0.524% | 15,685 | +3.285% |
| 2026-06-23 | 35.64 | 35.74 | 35.37 | 35.43 | -2.931% | 47,042 | +2.744% |
| 2026-06-22 | 36.66 | 36.69 | 36.38 | 36.50 | +0.008% | 54,531 | -0.268% |
| 2026-06-18 | 36.37 | 36.49 | 36.34 | 36.49 | +2.226% | 13,157 | -0.259% |
| 2026-06-17 | 36.27 | 36.27 | 35.68 | 35.70 | -0.786% | 12,497 | +1.961% |
| 2026-06-16 | 36.40 | 36.51 | 35.98 | 35.98 | -1.120% | 3,730 | +1.159% |
| 2026-06-15 | 36.30 | 36.46 | 36.29 | 36.39 | +2.792% | 7,488 | +0.026% |
| 2026-06-12 | 35.31 | 35.48 | 35.14 | 35.40 | +0.713% | 16,973 | +2.819% |
| 2026-06-11 | 34.37 | 35.15 | 34.31 | 35.15 | +2.925% | 1,882 | +3.552% |
| 2026-06-10 | 34.95 | 34.95 | 34.15 | 34.15 | -1.842% | 6,974 | +6.581% |
| 2026-06-09 | 35.45 | 35.45 | 33.91 | 34.79 | -0.830% | 29,651 | +4.618% |
| 2026-06-08 | 35.12 | 35.29 | 35.02 | 35.08 | +1.092% | 119,104 | +3.750% |
| 2026-06-05 | 35.49 | 35.55 | 34.70 | 34.70 | -4.156% | 7,034 | +4.884% |
| 2026-06-04 | 36.02 | 36.35 | 36.00 | 36.21 | -0.366% | 2,872 | +0.524% |
| 2026-06-03 | 36.45 | 36.45 | 36.32 | 36.34 | -0.148% | 4,303 | +0.157% |
| 2026-06-02 | 36.41 | 36.41 | 36.23 | 36.40 | +0.475% | 5,099 | +0.008% |
| 2026-06-01 | 36.24 | 36.31 | 36.04 | 36.23 | +0.265% | 3,263 | +0.483% |
| 2026-05-29 | 36.32 | 36.32 | 36.08 | 36.13 | +0.156% | 3,855 | +0.749% |
| 2026-05-28 | 35.72 | 36.09 | 35.68 | 36.07 | +0.702% | 7,582 | +0.906% |
| 2026-05-27 | 35.86 | 35.87 | 35.70 | 35.82 | +0.013% | 4,566 | +1.614% |
| 2026-05-26 | 35.84 | 35.84 | 35.76 | 35.82 | +1.665% | 6,326 | +1.628% |
| 2026-05-22 | 35.27 | 35.37 | 35.23 | 35.23 | +0.327% | 3,396 | +3.320% |
| 2026-05-21 | 34.78 | 35.12 | 34.77 | 35.12 | +0.553% | 709 | +3.657% |
| 2026-05-20 | 34.57 | 34.92 | 34.57 | 34.92 | +1.543% | 5,599 | +4.230% |
| 2026-05-19 | 34.50 | 34.64 | 34.39 | 34.39 | -0.698% | 1,884 | +5.839% |
| 2026-05-18 | 34.91 | 34.91 | 34.40 | 34.63 | -0.947% | 27,101 | +5.100% |
| 2026-05-15 | 35.05 | 35.22 | 34.95 | 34.96 | -1.668% | 6,321 | +4.105% |
| 2026-05-14 | 35.44 | 35.63 | 35.44 | 35.56 | +0.679% | 20,618 | +2.368% |
| 2026-05-13 | 35.18 | 35.35 | 35.14 | 35.32 | +0.765% | 19,762 | +3.064% |
| 2026-05-12 | 35.02 | 35.09 | 34.76 | 35.05 | -0.698% | 7,459 | +3.852% |
| 2026-05-11 | 35.11 | 35.38 | 35.11 | 35.30 | +0.624% | 34,046 | +3.126% |
| 2026-05-08 | 34.88 | 35.08 | 34.88 | 35.08 | +1.823% | 2,508 | +3.770% |
| 2026-05-07 | 34.70 | 34.82 | 34.42 | 34.45 | -0.785% | 8,933 | +5.661% |
| 2026-05-06 | 34.38 | 34.72 | 34.30 | 34.72 | +2.032% | 1,290 | +4.831% |
| 2026-05-05 | 33.86 | 34.04 | 33.86 | 34.03 | +1.869% | 2,098 | +6.962% |
| 2026-05-04 | 33.52 | 33.55 | 33.29 | 33.41 | -0.169% | 9,378 | +8.961% |
| 2026-05-01 | 33.48 | 33.53 | 33.44 | 33.46 | +0.731% | 16,342 | +8.777% |
| 2026-04-30 | 32.73 | 33.22 | 32.73 | 33.22 | +1.496% | 26,943 | +9.572% |
| 2026-04-29 | 32.70 | 32.76 | 32.60 | 32.73 | +0.205% | 14,393 | +11.211% |
| 2026-04-28 | 32.72 | 32.74 | 32.51 | 32.66 | -1.095% | 29,953 | +11.439% |
| 2026-04-27 | 32.94 | 33.03 | 32.91 | 33.03 | +0.131% | 3,182 | +10.219% |
| 2026-04-24 | 32.72 | 33.00 | 32.69 | 32.98 | +1.563% | 5,226 | +10.363% |
| 2026-04-23 | 32.62 | 32.71 | 32.42 | 32.47 | -0.430% | 14,475 | +12.087% |
| 2026-04-22 | 32.47 | 32.62 | 32.47 | 32.62 | +1.509% | 10,228 | +11.605% |
| 2026-04-21 | 32.43 | 32.43 | 32.10 | 32.13 | -0.500% | 5,131 | +13.288% |
| 2026-04-20 | 32.35 | 32.35 | 32.23 | 32.29 | -0.421% | 9,531 | +12.721% |
| 2026-04-17 | 32.26 | 32.51 | 32.26 | 32.43 | +1.272% | 43,418 | +12.247% |
| 2026-04-16 | 31.90 | 32.02 | 31.86 | 32.02 | +0.292% | 11,161 | +13.675% |
| 2026-04-15 | 31.75 | 31.93 | 31.71 | 31.93 | +0.957% | 1,788 | +14.007% |
| 2026-04-14 | 31.52 | 31.63 | 31.52 | 31.63 | +1.709% | 3,981 | +15.098% |
| 2026-04-13 | 30.67 | 31.09 | 30.67 | 31.09 | +1.197% | 2,255 | +17.065% |
| 2026-04-10 | 30.68 | 30.77 | 30.68 | 30.73 | +0.292% | 2,027 | +18.466% |
| 2026-04-09 | 30.37 | 30.68 | 30.37 | 30.64 | +0.995% | 11,059 | +18.812% |
| 2026-04-08 | 30.43 | 30.43 | 30.20 | 30.33 | +3.074% | 79,771 | +19.994% |
| 2026-04-07 | 29.29 | 29.45 | 29.01 | 29.43 | +0.204% | 13,579 | +23.683% |
| 2026-04-06 | 29.35 | 29.38 | 29.25 | 29.37 | +0.611% | 21,439 | +23.936% |
| 2026-04-02 | 28.93 | 29.20 | 28.91 | 29.19 | +0.042% | 35,577 | +24.693% |
| 2026-04-01 | 29.09 | 29.39 | 29.09 | 29.18 | +1.380% | 30,338 | +24.746% |
| 2026-03-31 | 28.12 | 28.79 | 28.12 | 28.78 | +3.624% | 10,344 | +26.467% |
| 2026-03-30 | 28.45 | 28.45 | 27.67 | 27.78 | -1.462% | 12,337 | +31.050% |
| 2026-03-27 | 28.46 | 28.53 | 28.12 | 28.19 | -1.522% | 8,042 | +29.134% |
| 2026-03-26 | 29.14 | 29.14 | 28.62 | 28.62 | -2.694% | 6,987 | +27.169% |
| 2026-03-25 | 29.45 | 29.57 | 29.40 | 29.42 | +0.605% | 27,000 | +23.744% |
| 2026-03-24 | 29.13 | 29.34 | 29.13 | 29.24 | -0.602% | 8,388 | +24.493% |
| 2026-03-23 | 29.67 | 29.72 | 29.38 | 29.42 | +1.367% | 5,509 | +23.744% |
| 2026-03-20 | 29.20 | 29.33 | 28.88 | 29.02 | -2.084% | 12,069 | +25.436% |
| 2026-03-19 | 29.43 | 29.73 | 29.43 | 29.64 | -0.130% | 9,829 | +22.821% |
| 2026-03-18 | 29.89 | 30.04 | 29.66 | 29.68 | -1.247% | 4,274 | +22.661% |
| 2026-03-17 | 30.11 | 30.12 | 30.02 | 30.05 | +0.432% | 7,514 | +21.132% |
| 2026-03-16 | 29.98 | 30.00 | 29.91 | 29.92 | +1.181% | 4,632 | +21.655% |
| 2026-03-13 | 29.94 | 29.94 | 29.57 | 29.57 | -0.639% | 9,221 | +23.092% |
| 2026-03-12 | 29.98 | 29.98 | 29.76 | 29.76 | -1.649% | 14,226 | +22.305% |
| 2026-03-11 | 30.36 | 30.36 | 30.20 | 30.26 | +0.051% | 4,120 | +20.289% |
| 2026-03-10 | 30.35 | 30.54 | 30.25 | 30.25 | -0.039% | 2,111 | +20.350% |
| 2026-03-09 | 29.58 | 30.26 | 29.37 | 30.26 | +1.563% | 9,617 | +20.303% |
| 2026-03-06 | 29.79 | 30.09 | 29.73 | 29.79 | -1.727% | 7,952 | +22.183% |
| 2026-03-05 | 30.47 | 30.47 | 29.99 | 30.31 | -0.491% | 2,148 | +20.073% |
| 2026-03-04 | 30.33 | 30.53 | 30.33 | 30.46 | +1.313% | 17,177 | +19.484% |
| 2026-03-03 | 29.76 | 30.13 | 29.65 | 30.07 | -1.522% | 11,574 | +21.053% |
| 2026-03-02 | 30.30 | 30.60 | 30.27 | 30.53 | -0.004% | 13,420 | +19.210% |
| 2026-02-27 | 30.42 | 30.61 | 30.41 | 30.54 | -0.523% | 35,498 | +19.206% |
| 2026-02-26 | 30.80 | 30.80 | 30.48 | 30.70 | -1.209% | 14,881 | +18.582% |
| 2026-02-25 | 30.92 | 31.10 | 30.92 | 31.07 | +1.250% | 25,109 | +17.149% |
| 2026-02-24 | 30.35 | 30.71 | 30.35 | 30.69 | +1.069% | 10,776 | +18.614% |
| 2026-02-23 | 30.73 | 30.73 | 30.34 | 30.36 | -1.062% | 35,955 | +19.882% |
| 2026-02-20 | 30.56 | 30.70 | 30.46 | 30.69 | +0.950% | 7,229 | +18.609% |
| 2026-02-19 | 30.41 | 30.42 | 30.31 | 30.40 | -0.301% | 7,069 | +19.735% |
| 2026-02-18 | 30.38 | 30.65 | 30.38 | 30.49 | +0.806% | 4,394 | +19.375% |
| 2026-02-17 | 29.90 | 30.40 | 29.89 | 30.25 | +0.094% | 18,618 | +20.337% |
| 2026-02-13 | 30.22 | 30.45 | 30.18 | 30.22 | +0.203% | 8,569 | +20.450% |
| 2026-02-12 | 30.79 | 30.79 | 30.16 | 30.16 | -2.039% | 2,936 | +20.695% |
| 2026-02-11 | 30.98 | 30.98 | 30.66 | 30.79 | +0.584% | 11,116 | +18.233% |
| 2026-02-10 | 30.80 | 30.83 | 30.61 | 30.61 | -0.788% | 24,532 | +18.924% |
| 2026-02-09 | 30.65 | 30.90 | 30.65 | 30.85 | +0.907% | 4,904 | +17.988% |
| 2026-02-06 | 30.28 | 30.59 | 30.07 | 30.57 | +2.815% | 30,191 | +19.058% |
| 2026-02-05 | 29.65 | 29.98 | 29.64 | 29.74 | -1.216% | 17,602 | +22.409% |
| 2026-02-04 | 30.55 | 30.55 | 29.88 | 30.10 | -2.050% | 61,188 | +20.921% |
| 2026-02-03 | 31.06 | 31.07 | 30.51 | 30.73 | -1.004% | 12,829 | +18.442% |
| 2026-02-02 | 30.99 | 31.13 | 30.99 | 31.04 | +0.876% | 16,106 | +17.253% |
| 2026-01-30 | 31.05 | 31.08 | 30.76 | 30.77 | -1.306% | 14,170 | +18.280% |
| 2026-01-29 | 31.13 | 31.23 | 30.86 | 31.18 | -0.263% | 66,719 | +16.736% |
| 2026-01-28 | 31.33 | 31.34 | 31.25 | 31.26 | +0.400% | 8,273 | +16.428% |
| 2026-01-27 | 31.16 | 31.18 | 31.14 | 31.14 | +0.906% | 2,357 | +16.895% |
| 2026-01-26 | 30.92 | 30.95 | 30.86 | 30.86 | +0.405% | 3,087 | +17.953% |
| 2026-01-23 | 30.62 | 30.80 | 30.62 | 30.74 | +0.169% | 1,640 | +18.431% |
| 2026-01-22 | 30.56 | 30.73 | 30.54 | 30.68 | +0.633% | 7,655 | +18.631% |
| 2026-01-21 | 30.32 | 30.49 | 30.30 | 30.49 | +1.438% | 2,509 | +19.382% |
| 2026-01-20 | 30.30 | 30.40 | 30.06 | 30.06 | -2.063% | 38,333 | +21.099% |
| 2026-01-16 | 30.87 | 30.87 | 30.61 | 30.69 | +0.036% | 9,736 | +18.601% |
| 2026-01-15 | 30.86 | 30.91 | 30.68 | 30.68 | +0.506% | 5,824 | +18.644% |
| 2026-01-14 | 30.55 | 30.56 | 30.40 | 30.53 | -0.803% | 5,123 | +19.244% |
| 2026-01-13 | 30.83 | 30.89 | 30.69 | 30.77 | -0.018% | 16,178 | +18.286% |
| 2026-01-12 | 30.55 | 30.85 | 30.44 | 30.78 | +0.260% | 9,160 | +18.265% |
| 2026-01-09 | 30.50 | 30.71 | 30.50 | 30.70 | +1.332% | 7,386 | +18.572% |
| 2026-01-08 | 30.45 | 30.45 | 30.23 | 30.30 | -0.653% | 42,388 | +20.151% |
| 2026-01-07 | 30.55 | 30.65 | 30.49 | 30.49 | -0.441% | 2,580 | +19.367% |
| 2026-01-06 | 30.32 | 30.64 | 30.32 | 30.63 | +1.046% | 4,281 | +18.840% |
| 2026-01-05 | 30.38 | 30.41 | 30.30 | 30.31 | +0.742% | 30,452 | +20.083% |
| 2026-01-02 | 30.23 | 30.23 | 29.97 | 30.09 | +0.464% | 9,557 | +20.974% |
| 2025-12-31 | 30.14 | 30.15 | 29.95 | 29.95 | -0.908% | 14,379 | +21.536% |
| 2025-12-30 | 30.28 | 30.28 | 30.22 | 30.22 | -0.097% | 17,705 | +20.432% |
| 2025-12-29 | 30.33 | 30.33 | 30.17 | 30.25 | -0.467% | 5,628 | +20.315% |
| 2025-12-26 | 30.42 | 30.42 | 30.38 | 30.40 | -0.018% | 8,428 | +19.753% |
| 2025-12-24 | 30.39 | 30.41 | 30.39 | 30.40 | +0.310% | 1,950 | +19.731% |
| 2025-12-23 | 30.19 | 30.32 | 30.19 | 30.31 | +0.421% | 13,132 | +20.102% |
| 2025-12-22 | 30.18 | 30.19 | 30.16 | 30.18 | +0.668% | 1,869 | +20.608% |
| 2025-12-19 | 29.98 | 30.00 | 29.98 | 29.98 | +1.209% | 6,315 | +21.414% |
| 2025-12-18 | 29.73 | 29.73 | 29.57 | 29.62 | +1.266% | 1,624 | +22.882% |
| 2025-12-17 | 29.71 | 29.71 | 29.25 | 29.25 | -1.825% | 2,425 | +24.437% |
| 2025-12-16 | 29.81 | 29.81 | 29.60 | 29.80 | +0.129% | 15,508 | +22.167% |
| 2025-12-15 | 29.91 | 29.91 | 29.76 | 29.76 | -0.323% | 12,601 | +22.324% |
| 2025-12-12 | 30.09 | 30.09 | 29.79 | 29.85 | -1.957% | 11,792 | +21.929% |
| 2025-12-11 | 30.08 | 30.45 | 30.08 | 30.45 | -0.101% | 5,856 | +19.543% |
| 2025-12-10 | 30.32 | 30.48 | 30.23 | 30.48 | +0.593% | 2,517 | +19.423% |
| 2025-12-09 | 30.30 | 30.33 | 30.30 | 30.30 | +0.168% | 8,705 | +20.131% |
| 2025-12-08 | 30.47 | 30.47 | 30.21 | 30.25 | -0.265% | 75,151 | +20.332% |
| 2025-12-05 | 30.39 | 30.45 | 30.29 | 30.33 | +0.362% | 12,394 | +20.013% |
| 2025-12-04 | 30.16 | 30.26 | 30.14 | 30.22 | +0.103% | 4,730 | +20.447% |
| 2025-12-03 | 30.06 | 30.24 | 30.00 | 30.19 | +0.005% | 20,663 | +20.572% |
| 2025-12-02 | 30.24 | 30.24 | 30.17 | 30.19 | +0.515% | 17,080 | +20.577% |
| 2025-12-01 | 30.03 | 30.15 | 30.02 | 30.03 | -0.501% | 9,979 | +21.198% |
| 2025-11-28 | 30.00 | 30.18 | 30.00 | 30.18 | +0.521% | 2,294 | +20.591% |
| 2025-11-26 | 29.97 | 30.06 | 29.89 | 30.03 | +1.002% | 3,669 | +21.219% |
| 2025-11-25 | 29.35 | 29.73 | 29.35 | 29.73 | +0.730% | 8,160 | +22.434% |
| 2025-11-24 | 29.21 | 29.52 | 29.21 | 29.51 | +2.497% | 3,530 | +23.328% |
| 2025-11-21 | 28.76 | 29.09 | 28.75 | 28.80 | +0.771% | 6,366 | +26.407% |
| 2025-11-20 | 29.80 | 29.80 | 28.58 | 28.58 | -2.274% | 6,314 | +27.381% |
| 2025-11-19 | 29.40 | 29.42 | 29.15 | 29.24 | +0.642% | 8,845 | +24.485% |
| 2025-11-18 | 28.85 | 29.25 | 28.85 | 29.05 | -0.883% | 7,536 | +25.284% |
| 2025-11-17 | 29.58 | 29.59 | 29.18 | 29.31 | -1.038% | 46,366 | +24.179% |
| 2025-11-14 | 29.74 | 29.74 | 29.62 | 29.62 | +0.158% | 592 | +22.890% |
| 2025-11-13 | 29.72 | 29.76 | 29.53 | 29.57 | -2.119% | 2,915 | +23.084% |
| 2025-11-12 | 30.26 | 30.26 | 30.15 | 30.21 | -0.083% | 23,728 | +20.476% |
| 2025-11-11 | 30.10 | 30.30 | 30.10 | 30.24 | -0.327% | 1,124 | +20.376% |
| 2025-11-10 | 30.11 | 30.34 | 30.06 | 30.34 | +1.996% | 14,267 | +19.982% |
| 2025-11-07 | 29.74 | 29.74 | 29.74 | 29.74 | -0.022% | 138 | +22.378% |
| 2025-11-06 | 29.82 | 29.93 | 29.75 | 29.75 | -1.556% | 2,570 | +22.351% |
| 2025-11-05 | 30.12 | 30.22 | 30.12 | 30.22 | +0.799% | 2,063 | +20.447% |
| 2025-11-04 | 30.06 | 30.28 | 29.98 | 29.98 | -1.772% | 16,933 | +21.409% |
| 2025-11-03 | 30.51 | 30.58 | 30.38 | 30.52 | +0.380% | 12,473 | +19.258% |
| 2025-10-31 | 30.58 | 30.58 | 30.39 | 30.41 | +0.402% | 31,125 | +19.711% |
| 2025-10-30 | 30.50 | 30.55 | 30.26 | 30.29 | -1.429% | 20,274 | +20.191% |
| 2025-10-29 | 30.75 | 30.79 | 30.59 | 30.72 | +0.354% | 4,600 | +18.473% |
| 2025-10-28 | 30.48 | 30.66 | 30.47 | 30.62 | +0.334% | 33,151 | +18.893% |
| 2025-10-27 | 30.42 | 30.52 | 30.42 | 30.51 | +1.463% | 3,569 | +19.290% |
| 2025-10-24 | 30.07 | 30.16 | 30.01 | 30.07 | +1.183% | 19,318 | +21.036% |
| 2025-10-23 | 29.55 | 29.79 | 29.55 | 29.72 | +1.081% | 4,508 | +22.467% |
| 2025-10-22 | 29.51 | 29.51 | 29.20 | 29.40 | -0.872% | 29,786 | +23.792% |
| 2025-10-21 | 29.69 | 29.69 | 29.66 | 29.66 | -0.217% | 1,092 | +22.712% |
| 2025-10-20 | 29.70 | 29.76 | 29.70 | 29.73 | +0.945% | 3,469 | +22.446% |
| 2025-10-17 | 29.39 | 29.46 | 29.29 | 29.45 | +0.321% | 79,466 | +23.603% |
| 2025-10-16 | 29.63 | 29.64 | 29.24 | 29.35 | -0.360% | 6,133 | +24.000% |
| 2025-10-15 | 29.57 | 29.57 | 29.27 | 29.46 | +0.458% | 5,066 | +23.553% |
| 2025-10-14 | 29.05 | 29.51 | 29.05 | 29.33 | -0.558% | 12,628 | +24.119% |
| 2025-10-13 | 29.46 | 29.53 | 29.34 | 29.49 | +1.924% | 6,909 | +23.426% |
| 2025-10-10 | 29.94 | 29.94 | 28.93 | 28.93 | -3.081% | 5,566 | +25.800% |
| 2025-10-09 | 29.91 | 29.91 | 29.79 | 29.85 | -0.186% | 4,002 | +21.924% |
| 2025-10-08 | 29.70 | 29.91 | 29.70 | 29.91 | +1.043% | 8,184 | +21.697% |
| 2025-10-07 | 29.81 | 29.81 | 29.59 | 29.60 | -0.566% | 2,824 | +22.966% |
| 2025-10-06 | 29.75 | 29.82 | 29.74 | 29.77 | +0.356% | 1,457 | +22.269% |
| 2025-10-03 | 29.83 | 29.86 | 29.63 | 29.66 | -0.373% | 2,953 | +22.704% |
| 2025-10-02 | 29.88 | 29.89 | 29.66 | 29.78 | +0.244% | 9,371 | +22.247% |
| 2025-10-01 | 29.40 | 29.72 | 29.40 | 29.70 | +0.609% | 16,483 | +22.545% |
| 2025-09-30 | 29.34 | 29.53 | 29.32 | 29.52 | +0.614% | 15,436 | +23.291% |
| 2025-09-29 | 29.43 | 29.46 | 29.29 | 29.34 | +0.182% | 176,502 | +24.048% |
| 2025-09-26 | 29.22 | 29.33 | 29.09 | 29.29 | +0.515% | 104,128 | +24.274% |
| 2025-09-25 | 29.05 | 29.20 | 29.00 | 29.14 | -0.554% | 10,396 | +24.914% |
| 2025-09-24 | 29.41 | 29.41 | 29.27 | 29.30 | -0.430% | 895 | +24.222% |
| 2025-09-23 | 29.59 | 29.59 | 29.37 | 29.43 | -0.627% | 7,971 | +23.688% |
| 2025-09-22 | 29.44 | 29.62 | 29.41 | 29.61 | +0.764% | 3,834 | +22.912% |
| 2025-09-19 | 29.31 | 29.43 | 29.20 | 29.39 | +0.645% | 29,887 | +23.851% |
| 2025-09-18 | 29.09 | 29.28 | 29.09 | 29.20 | +0.920% | 2,887 | +24.650% |
| 2025-09-17 | 28.92 | 28.96 | 28.80 | 28.94 | -0.233% | 5,367 | +25.796% |
| 2025-09-16 | 29.07 | 29.07 | 28.96 | 29.00 | -0.068% | 14,913 | +25.503% |
| 2025-09-15 | 28.98 | 29.02 | 28.98 | 29.02 | +0.667% | 1,241 | +25.418% |
| 2025-09-12 | 28.80 | 28.91 | 28.80 | 28.83 | -0.011% | 3,570 | +26.254% |
| 2025-09-11 | 28.78 | 28.85 | 28.78 | 28.83 | +0.712% | 4,471 | +26.240% |
| 2025-09-10 | 28.69 | 28.70 | 28.57 | 28.63 | +0.619% | 1,477 | +27.139% |
| 2025-09-09 | 28.37 | 28.47 | 28.30 | 28.45 | +0.449% | 13,924 | +27.926% |
| 2025-09-08 | 28.25 | 28.39 | 28.25 | 28.33 | +0.356% | 9,246 | +28.501% |
| 2025-09-05 | 28.34 | 28.34 | 28.13 | 28.23 | +0.018% | 149,252 | +28.959% |
| 2025-09-04 | 28.09 | 28.22 | 28.08 | 28.22 | +1.007% | 48,741 | +28.983% |
| 2025-09-03 | 27.88 | 27.97 | 27.80 | 27.94 | +0.618% | 3,775 | +30.282% |
| 2025-09-02 | 27.70 | 27.77 | 27.54 | 27.77 | -0.643% | 87,152 | +31.087% |
| 2025-08-29 | 28.03 | 28.03 | 27.91 | 27.95 | -1.089% | 6,950 | +30.244% |
| 2025-08-28 | 28.15 | 28.40 | 28.15 | 28.25 | +0.510% | 25,202 | +28.826% |
| 2025-08-27 | 28.01 | 28.11 | 28.01 | 28.11 | +0.237% | 903 | +29.484% |
| 2025-08-26 | 27.94 | 28.05 | 27.94 | 28.05 | +0.419% | 535 | +29.790% |
| 2025-08-25 | 27.91 | 28.01 | 27.91 | 27.93 | -0.206% | 3,339 | +30.334% |
| 2025-08-22 | 27.64 | 28.11 | 27.64 | 27.99 | +1.251% | 3,135 | +30.066% |
| 2025-08-21 | 27.73 | 27.73 | 27.58 | 27.64 | -0.629% | 1,247 | +31.693% |
| 2025-08-20 | 27.76 | 27.82 | 27.49 | 27.82 | -0.134% | 4,211 | +30.864% |
| 2025-08-19 | 28.07 | 28.09 | 27.85 | 27.85 | -1.074% | 2,664 | +30.689% |
| 2025-08-18 | 28.11 | 28.16 | 28.09 | 28.15 | +0.090% | 5,959 | +29.286% |
| 2025-08-15 | 28.13 | 28.18 | 28.12 | 28.13 | -0.657% | 5,178 | +29.403% |
| 2025-08-14 | 28.31 | 28.32 | 28.26 | 28.32 | +0.096% | 3,944 | +28.553% |
| 2025-08-13 | 28.36 | 28.36 | 28.23 | 28.29 | +0.027% | 54,202 | +28.677% |
| 2025-08-12 | 28.21 | 28.29 | 28.21 | 28.28 | +1.315% | 3,572 | +28.712% |
| 2025-08-11 | 28.04 | 28.05 | 27.91 | 27.91 | -0.350% | 2,761 | +30.404% |
| 2025-08-08 | 27.92 | 28.01 | 27.92 | 28.01 | +1.116% | 3,293 | +29.947% |
| 2025-08-07 | 27.90 | 27.90 | 27.62 | 27.70 | -0.063% | 21,736 | +31.397% |
| 2025-08-06 | 27.59 | 27.74 | 27.59 | 27.72 | +0.949% | 6,744 | +31.314% |
| 2025-08-05 | 27.68 | 27.68 | 27.42 | 27.46 | -0.556% | 21,336 | +32.560% |
| 2025-08-04 | 27.57 | 27.79 | 27.55 | 27.61 | +1.587% | 15,230 | +31.823% |
| 2025-08-01 | 27.12 | 27.31 | 27.10 | 27.18 | -1.634% | 16,058 | +33.915% |
| 2025-07-31 | 27.98 | 27.98 | 27.63 | 27.63 | -0.241% | 12,084 | +31.727% |
| 2025-07-30 | 27.71 | 27.76 | 27.64 | 27.70 | +0.090% | 10,177 | +31.410% |
| 2025-07-29 | 27.84 | 27.84 | 27.67 | 27.67 | -0.220% | 2,880 | +31.528% |
| 2025-07-28 | 27.75 | 27.75 | 27.72 | 27.74 | +0.150% | 3,418 | +31.238% |
| 2025-07-25 | 27.66 | 27.72 | 27.65 | 27.69 | +0.289% | 6,157 | +31.435% |
| 2025-07-24 | 27.60 | 27.61 | 27.60 | 27.61 | +0.204% | 244 | +31.815% |
| 2025-07-23 | 27.42 | 27.57 | 27.42 | 27.56 | +0.530% | 27,797 | +32.083% |
| 2025-07-22 | 27.34 | 27.42 | 27.34 | 27.41 | -0.416% | 15,732 | +32.784% |
| 2025-07-21 | 27.61 | 27.67 | 27.53 | 27.53 | +0.220% | 13,963 | +32.231% |
| 2025-07-18 | 27.49 | 27.49 | 27.45 | 27.47 | +0.114% | 4,077 | +32.521% |
| 2025-07-17 | 27.34 | 27.48 | 27.34 | 27.44 | +0.697% | 20,138 | +32.673% |
| 2025-07-16 | 27.20 | 27.26 | 27.07 | 27.25 | +0.077% | 34,400 | +33.597% |
| 2025-07-15 | 27.35 | 27.36 | 27.20 | 27.23 | -0.050% | 229,606 | +33.700% |
| 2025-07-14 | 27.16 | 27.26 | 27.11 | 27.24 | +0.290% | 63,725 | +33.633% |
| 2025-07-11 | 27.16 | 27.20 | 27.14 | 27.16 | -0.220% | 45,325 | +34.020% |
| 2025-07-10 | 27.16 | 27.28 | 27.15 | 27.22 | -0.147% | 15,221 | +33.725% |
| 2025-07-09 | 27.27 | 27.28 | 27.16 | 27.26 | +0.720% | 13,823 | +33.529% |
| 2025-07-08 | 27.11 | 27.11 | 27.06 | 27.07 | -0.053% | 64,491 | +34.490% |
| 2025-07-07 | 27.16 | 27.16 | 27.01 | 27.08 | -0.662% | 6,029 | +34.419% |
| 2025-07-03 | 27.25 | 27.27 | 27.25 | 27.26 | +0.906% | 22,608 | +33.529% |
| 2025-07-02 | 26.89 | 27.02 | 26.89 | 27.02 | +0.616% | 5,098 | +34.738% |
| 2025-07-01 | 26.96 | 26.96 | 26.82 | 26.85 | -0.808% | 13,678 | +35.568% |
| 2025-06-30 | 26.94 | 27.07 | 26.93 | 27.07 | +0.849% | 2,899 | +34.472% |
| 2025-06-27 | 26.88 | 26.90 | 26.80 | 26.84 | +0.313% | 3,780 | +35.614% |
| 2025-06-26 | 26.68 | 26.76 | 26.65 | 26.76 | +1.026% | 11,731 | +36.039% |
| 2025-06-25 | 26.58 | 26.58 | 26.46 | 26.49 | -0.018% | 10,456 | +37.434% |
| 2025-06-24 | 26.36 | 26.50 | 26.36 | 26.49 | +1.319% | 7,549 | +37.410% |
| 2025-06-23 | 26.04 | 26.15 | 25.97 | 26.15 | +1.109% | 1,735 | +39.223% |
| 2025-06-20 | 26.01 | 26.01 | 25.82 | 25.86 | -0.389% | 9,345 | +40.766% |
| 2025-06-18 | 26.08 | 26.09 | 25.96 | 25.96 | -0.029% | 2,899 | +40.219% |
| 2025-06-17 | 26.12 | 26.12 | 25.96 | 25.97 | -0.753% | 1,359 | +40.178% |
| 2025-06-16 | 26.24 | 26.25 | 26.16 | 26.16 | +0.980% | 6,770 | +39.123% |
| 2025-06-13 | 25.97 | 26.12 | 25.91 | 25.91 | -1.006% | 13,808 | +40.486% |
| 2025-06-12 | 26.05 | 26.20 | 26.05 | 26.17 | +0.480% | 11,696 | +39.072% |
| 2025-06-11 | 26.13 | 26.21 | 26.03 | 26.05 | -0.210% | 14,029 | +39.739% |
| 2025-06-10 | 26.04 | 26.10 | 26.04 | 26.10 | +0.313% | 6,593 | +39.446% |
| 2025-06-09 | 25.96 | 26.08 | 25.96 | 26.02 | -0.153% | 4,651 | +39.882% |
| 2025-06-06 | 26.11 | 26.11 | 26.06 | 26.06 | +0.975% | 3,835 | +39.669% |
| 2025-06-05 | 25.94 | 25.94 | 25.73 | 25.81 | -0.553% | 2,682 | +41.030% |
| 2025-06-04 | 25.98 | 26.02 | 25.94 | 25.95 | +0.062% | 22,983 | +40.250% |
| 2025-06-03 | 25.75 | 25.97 | 25.75 | 25.94 | +0.742% | 5,456 | +40.336% |
| 2025-06-02 | 25.47 | 25.76 | 25.47 | 25.75 | +0.517% | 20,068 | +41.378% |
| 2025-05-30 | 25.44 | 25.61 | 25.31 | 25.61 | +0.217% | 4,481 | +42.108% |
| 2025-05-29 | 25.57 | 25.59 | 25.56 | 25.56 | +0.130% | 1,654 | +42.416% |
| 2025-05-28 | 25.69 | 25.69 | 25.53 | 25.53 | -0.544% | 8,330 | +42.602% |
| 2025-05-27 | 25.44 | 25.67 | 25.44 | 25.67 | +2.074% | 8,068 | +41.826% |
| 2025-05-23 | 25.02 | 25.24 | 25.02 | 25.14 | -0.664% | 13,510 | +44.768% |
| 2025-05-22 | 25.34 | 25.45 | 25.31 | 25.31 | +0.025% | 10,639 | +43.807% |
| 2025-05-21 | 25.58 | 25.71 | 25.31 | 25.31 | -1.393% | 25,885 | +43.842% |
| 2025-05-20 | 25.62 | 25.72 | 25.57 | 25.66 | -0.493% | 17,110 | +41.839% |
| 2025-05-19 | 25.65 | 25.79 | 25.65 | 25.79 | +0.176% | 20,838 | +41.140% |
| 2025-05-16 | 25.57 | 25.74 | 25.57 | 25.74 | +0.638% | 3,777 | +41.388% |
| 2025-05-15 | 25.39 | 25.58 | 25.39 | 25.58 | +0.241% | 12,920 | +42.289% |
| 2025-05-14 | 25.44 | 25.52 | 25.44 | 25.52 | +0.294% | 839 | +42.633% |
| 2025-05-13 | 25.38 | 25.50 | 25.38 | 25.45 | +1.456% | 39,214 | +43.053% |
| 2025-05-12 | 24.91 | 25.08 | 24.86 | 25.08 | +3.529% | 7,886 | +45.135% |
| 2025-05-09 | 24.37 | 24.37 | 24.23 | 24.23 | -0.103% | 10,962 | +50.258% |
| 2025-05-08 | 24.20 | 24.45 | 24.20 | 24.25 | +0.383% | 20,590 | +50.103% |
| 2025-05-07 | 24.13 | 24.17 | 23.93 | 24.16 | +0.488% | 11,903 | +50.678% |
| 2025-05-06 | 23.94 | 24.10 | 23.94 | 24.04 | -0.497% | 6,645 | +51.414% |
| 2025-05-05 | 24.08 | 24.27 | 24.08 | 24.16 | -0.699% | 29,394 | +50.662% |
| 2025-05-02 | 24.18 | 24.39 | 24.17 | 24.33 | +1.672% | 11,563 | +49.609% |
| 2025-05-01 | 23.93 | 24.19 | 23.93 | 23.93 | +0.843% | 5,623 | +52.110% |
| 2025-04-30 | 23.19 | 23.79 | 23.19 | 23.73 | +0.113% | 14,039 | +53.392% |
| 2025-04-29 | 23.53 | 23.70 | 23.46 | 23.70 | +0.797% | 14,439 | +53.565% |
| 2025-04-28 | 23.57 | 23.57 | 23.47 | 23.52 | +0.195% | 3,539 | +54.790% |
| 2025-04-25 | 23.31 | 23.49 | 23.19 | 23.47 | +0.638% | 5,492 | +55.091% |
| 2025-04-24 | 22.84 | 23.32 | 22.84 | 23.32 | +2.918% | 1,854 | +56.080% |
| 2025-04-23 | 22.99 | 22.99 | 22.61 | 22.66 | +2.164% | 2,756 | +60.635% |
| 2025-04-22 | 21.97 | 22.26 | 21.96 | 22.18 | +2.430% | 47,154 | +64.111% |
| 2025-04-21 | 21.93 | 21.93 | 21.38 | 21.65 | -2.644% | 964 | +68.099% |
| 2025-04-17 | 22.22 | 22.29 | 22.17 | 22.24 | +0.099% | 3,983 | +63.655% |
| 2025-04-16 | 22.46 | 22.57 | 22.07 | 22.22 | -2.629% | 38,396 | +63.816% |
| 2025-04-15 | 22.96 | 22.97 | 22.78 | 22.82 | +0.156% | 19,265 | +59.509% |
| 2025-04-14 | 22.64 | 22.87 | 22.64 | 22.78 | 0.000% | 1,300 | +59.757% |