HRTS
Tema ETF Trust Tema Heart & Health ETF
stockNASDAQETF
At CloseOct 2, 2026
35.80USD-0.133%(-0.05)1,277
HRTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.68 | 35.80 | 35.68 | 35.80 | -0.133% | 1,277 | 0.000% |
| 2026-10-01 | 36.43 | 36.43 | 35.85 | 35.85 | -1.276% | 2,216 | -0.133% |
| 2026-09-30 | 36.36 | 36.73 | 36.32 | 36.32 | -0.738% | 892 | -1.408% |
| 2026-09-29 | 36.60 | 36.60 | 36.33 | 36.59 | -0.198% | 3,484 | -2.136% |
| 2026-09-28 | 36.61 | 36.66 | 36.61 | 36.66 | +0.992% | 1,622 | -2.329% |
| 2026-09-25 | 36.21 | 36.30 | 36.21 | 36.30 | +0.156% | 505 | -1.360% |
| 2026-09-24 | 36.21 | 36.27 | 36.04 | 36.24 | +0.572% | 3,144 | -1.206% |
| 2026-09-23 | 36.43 | 36.43 | 35.98 | 36.03 | -1.392% | 2,596 | -0.641% |
| 2026-09-22 | 36.62 | 36.62 | 36.51 | 36.54 | +0.735% | 1,554 | -2.025% |
| 2026-09-21 | 36.14 | 36.30 | 36.14 | 36.28 | +0.310% | 1,802 | -1.304% |
| 2026-09-18 | 36.36 | 36.36 | 36.04 | 36.16 | -0.851% | 1,527 | -0.998% |
| 2026-09-17 | 36.52 | 36.52 | 36.37 | 36.48 | +0.912% | 2,077 | -1.841% |
| 2026-09-16 | 36.24 | 36.33 | 36.15 | 36.15 | -0.206% | 1,057 | -0.946% |
| 2026-09-15 | 36.15 | 36.22 | 36.15 | 36.22 | -0.739% | 1,225 | -1.150% |
| 2026-09-14 | 36.47 | 36.49 | 36.47 | 36.49 | +1.285% | 263 | -1.880% |
| 2026-09-11 | 36.44 | 36.44 | 36.00 | 36.03 | -0.386% | 1,100 | -0.619% |
| 2026-09-10 | 36.27 | 36.27 | 36.17 | 36.17 | -0.993% | 1,088 | -1.003% |
| 2026-09-09 | 36.66 | 36.70 | 36.51 | 36.53 | -0.560% | 4,122 | -1.986% |
| 2026-09-08 | 36.69 | 36.99 | 36.69 | 36.74 | -2.220% | 3,270 | -2.535% |
| 2026-09-04 | 37.65 | 37.68 | 37.50 | 37.57 | -1.024% | 1,286 | -4.699% |
| 2026-09-03 | 38.09 | 38.09 | 37.82 | 37.96 | +0.389% | 3,079 | -5.675% |
| 2026-09-02 | 37.56 | 38.11 | 37.56 | 37.81 | +0.970% | 2,080 | -5.308% |
| 2026-09-01 | 37.54 | 37.56 | 37.39 | 37.45 | +0.296% | 5,331 | -4.390% |
| 2026-08-31 | 37.09 | 37.34 | 37.09 | 37.34 | -0.804% | 3,463 | -4.107% |
| 2026-08-28 | 38.06 | 38.06 | 37.37 | 37.64 | -1.112% | 3,797 | -4.878% |
| 2026-08-27 | 38.21 | 38.31 | 38.06 | 38.06 | -1.054% | 1,598 | -5.936% |
| 2026-08-26 | 38.57 | 38.57 | 38.37 | 38.47 | -0.770% | 4,731 | -6.927% |
| 2026-08-25 | 38.71 | 38.80 | 38.71 | 38.77 | +0.774% | 2,341 | -7.644% |
| 2026-08-24 | 38.26 | 38.52 | 38.22 | 38.47 | -0.210% | 3,025 | -6.929% |
| 2026-08-21 | 38.60 | 38.73 | 38.48 | 38.55 | +0.864% | 2,245 | -7.124% |
| 2026-08-20 | 38.40 | 38.43 | 38.22 | 38.22 | -1.661% | 952 | -6.321% |
| 2026-08-19 | 38.63 | 38.87 | 38.56 | 38.87 | +2.737% | 3,140 | -7.877% |
| 2026-08-18 | 37.74 | 37.86 | 37.70 | 37.83 | +1.491% | 3,555 | -5.356% |
| 2026-08-17 | 37.06 | 37.36 | 37.06 | 37.27 | +0.226% | 4,495 | -3.945% |
| 2026-08-14 | 37.32 | 37.32 | 36.99 | 37.19 | -0.656% | 4,015 | -3.728% |
| 2026-08-13 | 37.78 | 37.78 | 37.42 | 37.44 | -0.786% | 2,158 | -4.359% |
| 2026-08-12 | 37.50 | 37.82 | 37.50 | 37.73 | +0.070% | 3,177 | -5.110% |
| 2026-08-11 | 37.78 | 37.78 | 37.71 | 37.71 | -0.217% | 1,881 | -5.044% |
| 2026-08-10 | 37.59 | 37.79 | 37.51 | 37.79 | +1.404% | 4,134 | -5.250% |
| 2026-08-07 | 37.00 | 37.26 | 36.99 | 37.26 | +0.933% | 686 | -3.920% |
| 2026-08-06 | 36.95 | 36.95 | 36.62 | 36.92 | +0.535% | 3,298 | -3.024% |
| 2026-08-05 | 36.93 | 36.93 | 36.57 | 36.72 | +0.785% | 3,928 | -2.505% |
| 2026-08-04 | 36.52 | 36.52 | 36.34 | 36.44 | +0.473% | 5,938 | -1.739% |
| 2026-08-03 | 36.47 | 36.47 | 36.23 | 36.27 | -0.463% | 4,245 | -1.274% |
| 2026-07-31 | 36.51 | 36.51 | 36.32 | 36.43 | -1.264% | 4,804 | -1.731% |
| 2026-07-30 | 36.73 | 36.94 | 36.53 | 36.90 | -0.923% | 6,732 | -2.973% |
| 2026-07-29 | 37.55 | 37.56 | 37.24 | 37.24 | -0.391% | 7,073 | -3.869% |
| 2026-07-28 | 37.52 | 37.68 | 37.25 | 37.39 | +1.586% | 62,672 | -4.245% |
| 2026-07-27 | 36.86 | 37.16 | 36.81 | 36.81 | +0.699% | 7,468 | -2.726% |
| 2026-07-24 | 36.61 | 36.73 | 36.55 | 36.55 | +0.428% | 3,878 | -2.046% |
| 2026-07-23 | 36.39 | 36.41 | 36.31 | 36.40 | +1.294% | 3,735 | -1.627% |
| 2026-07-22 | 36.26 | 36.26 | 35.82 | 35.93 | -0.470% | 6,475 | -0.354% |
| 2026-07-21 | 35.66 | 36.13 | 35.66 | 36.10 | +0.546% | 5,404 | -0.822% |
| 2026-07-20 | 36.65 | 36.65 | 35.90 | 35.90 | -1.488% | 3,584 | -0.281% |
| 2026-07-17 | 36.70 | 36.70 | 36.41 | 36.45 | -0.212% | 1,301 | -1.765% |
| 2026-07-16 | 36.59 | 36.59 | 36.46 | 36.52 | +1.510% | 1,074 | -1.973% |
| 2026-07-15 | 35.68 | 36.15 | 35.68 | 35.98 | +0.440% | 2,973 | -0.493% |
| 2026-07-14 | 35.78 | 35.86 | 35.78 | 35.82 | -1.577% | 2,071 | -0.055% |
| 2026-07-13 | 36.41 | 36.44 | 36.31 | 36.40 | -0.686% | 2,960 | -1.631% |
| 2026-07-10 | 36.93 | 36.93 | 36.56 | 36.65 | -1.249% | 2,340 | -2.306% |
| 2026-07-09 | 37.00 | 37.11 | 37.00 | 37.11 | -0.094% | 275 | -3.526% |
| 2026-07-08 | 37.19 | 37.19 | 37.08 | 37.15 | -1.112% | 1,661 | -3.617% |
| 2026-07-07 | 37.50 | 37.57 | 37.41 | 37.57 | +1.403% | 4,403 | -4.689% |
| 2026-07-06 | 37.21 | 37.21 | 36.61 | 37.05 | -0.596% | 1,732 | -3.352% |
| 2026-07-02 | 36.64 | 37.27 | 36.64 | 37.27 | +2.832% | 4,819 | -3.928% |
| 2026-07-01 | 36.15 | 36.39 | 36.15 | 36.24 | -0.090% | 2,379 | -1.207% |
| 2026-06-30 | 36.47 | 36.55 | 36.26 | 36.27 | -0.960% | 3,111 | -1.297% |
| 2026-06-29 | 36.48 | 36.63 | 36.35 | 36.63 | +1.190% | 12,327 | -2.244% |
| 2026-06-26 | 36.10 | 36.37 | 36.07 | 36.20 | +1.912% | 12,273 | -1.081% |
| 2026-06-25 | 35.29 | 35.98 | 35.29 | 35.52 | +1.198% | 14,010 | +0.811% |
| 2026-06-24 | 34.79 | 35.46 | 34.79 | 35.10 | +0.915% | 14,871 | +2.018% |
| 2026-06-23 | 34.40 | 34.78 | 34.40 | 34.78 | +1.497% | 5,543 | +2.951% |
| 2026-06-22 | 34.07 | 34.36 | 34.06 | 34.26 | +1.011% | 7,784 | +4.492% |
| 2026-06-18 | 33.77 | 33.92 | 33.71 | 33.92 | -0.613% | 3,523 | +5.549% |
| 2026-06-17 | 34.30 | 34.45 | 34.13 | 34.13 | -0.490% | 6,841 | +4.902% |
| 2026-06-16 | 34.15 | 34.35 | 34.15 | 34.30 | -0.012% | 2,869 | +4.388% |
| 2026-06-15 | 34.41 | 34.41 | 34.10 | 34.30 | +0.087% | 3,841 | +4.375% |
| 2026-06-12 | 34.21 | 34.38 | 34.21 | 34.27 | -0.473% | 2,374 | +4.466% |
| 2026-06-11 | 34.04 | 34.63 | 34.04 | 34.44 | +1.587% | 2,898 | +3.971% |
| 2026-06-10 | 34.23 | 34.31 | 33.90 | 33.90 | -1.012% | 5,638 | +5.621% |
| 2026-06-09 | 34.01 | 34.24 | 34.01 | 34.24 | +0.907% | 3,359 | +4.552% |
| 2026-06-08 | 34.24 | 34.32 | 33.94 | 33.94 | -0.969% | 2,217 | +5.500% |
| 2026-06-05 | 34.50 | 34.76 | 34.22 | 34.27 | -0.224% | 5,587 | +4.478% |
| 2026-06-04 | 34.33 | 34.38 | 34.18 | 34.35 | +3.207% | 7,421 | +4.243% |
| 2026-06-03 | 33.20 | 33.36 | 33.16 | 33.28 | +0.506% | 5,744 | +7.587% |
| 2026-06-02 | 33.55 | 33.55 | 33.09 | 33.11 | -2.015% | 30,407 | +8.132% |
| 2026-06-01 | 34.03 | 34.56 | 33.57 | 33.79 | -1.551% | 4,273 | +5.953% |
| 2026-05-29 | 34.48 | 34.48 | 34.21 | 34.32 | -0.494% | 4,112 | +4.309% |
| 2026-05-28 | 34.11 | 34.49 | 34.11 | 34.49 | +0.915% | 3,853 | +3.794% |
| 2026-05-27 | 34.06 | 34.41 | 34.02 | 34.18 | -0.034% | 4,668 | +4.744% |
| 2026-05-26 | 34.37 | 34.37 | 34.16 | 34.19 | -0.494% | 5,395 | +4.709% |
| 2026-05-22 | 34.28 | 34.45 | 34.28 | 34.36 | +0.709% | 1,291 | +4.192% |
| 2026-05-21 | 33.63 | 34.12 | 33.63 | 34.12 | +0.716% | 693 | +4.931% |
| 2026-05-20 | 33.73 | 33.92 | 33.73 | 33.88 | +0.803% | 2,401 | +5.682% |
| 2026-05-19 | 33.21 | 33.67 | 33.21 | 33.61 | +1.095% | 1,350 | +6.531% |
| 2026-05-18 | 33.27 | 33.29 | 33.09 | 33.24 | -0.272% | 4,110 | +7.697% |
| 2026-05-15 | 33.75 | 33.75 | 33.34 | 33.34 | -1.636% | 1,507 | +7.404% |
| 2026-05-14 | 33.91 | 34.14 | 33.82 | 33.89 | -0.197% | 6,041 | +5.646% |
| 2026-05-13 | 33.59 | 34.04 | 33.59 | 33.96 | +0.705% | 4,973 | +5.438% |
| 2026-05-12 | 33.22 | 33.81 | 33.22 | 33.72 | +1.508% | 2,751 | +6.181% |
| 2026-05-11 | 33.49 | 33.49 | 33.12 | 33.22 | -0.369% | 3,071 | +7.783% |
| 2026-05-08 | 33.39 | 33.39 | 33.32 | 33.34 | -0.554% | 2,322 | +7.385% |
| 2026-05-07 | 33.95 | 33.95 | 33.50 | 33.53 | -1.064% | 1,795 | +6.789% |
| 2026-05-06 | 33.68 | 33.90 | 33.68 | 33.89 | +0.792% | 4,747 | +5.653% |
| 2026-05-05 | 33.58 | 33.62 | 33.58 | 33.62 | +0.125% | 680 | +6.490% |
| 2026-05-04 | 33.58 | 33.58 | 33.44 | 33.58 | +0.104% | 22,846 | +6.623% |
| 2026-05-01 | 33.66 | 33.83 | 33.55 | 33.55 | -0.327% | 29,524 | +6.734% |
| 2026-04-30 | 33.37 | 33.73 | 33.37 | 33.66 | +2.523% | 7,768 | +6.384% |
| 2026-04-29 | 32.83 | 32.83 | 32.74 | 32.83 | -0.961% | 1,399 | +9.068% |
| 2026-04-28 | 33.36 | 33.47 | 33.10 | 33.15 | +0.153% | 3,132 | +8.020% |
| 2026-04-27 | 33.28 | 33.36 | 33.09 | 33.09 | -0.883% | 2,757 | +8.185% |
| 2026-04-24 | 33.59 | 33.59 | 33.26 | 33.39 | -1.031% | 3,342 | +7.229% |
| 2026-04-23 | 33.84 | 33.84 | 33.72 | 33.74 | -0.724% | 1,563 | +6.124% |
| 2026-04-22 | 34.03 | 34.08 | 33.91 | 33.98 | +0.299% | 1,924 | +5.355% |
| 2026-04-21 | 33.97 | 34.13 | 33.86 | 33.88 | -1.343% | 2,409 | +5.670% |
| 2026-04-20 | 34.51 | 34.51 | 34.28 | 34.34 | -0.843% | 3,343 | +4.251% |
| 2026-04-17 | 34.38 | 34.64 | 34.38 | 34.64 | +1.300% | 1,339 | +3.372% |
| 2026-04-16 | 34.36 | 34.36 | 34.11 | 34.19 | -1.024% | 4,638 | +4.716% |
| 2026-04-15 | 34.65 | 34.65 | 34.33 | 34.55 | -0.186% | 3,409 | +3.644% |
| 2026-04-14 | 34.63 | 34.78 | 34.60 | 34.61 | +0.932% | 4,664 | +3.450% |
| 2026-04-13 | 34.26 | 34.29 | 33.91 | 34.29 | +1.451% | 6,870 | +4.415% |
| 2026-04-10 | 34.17 | 34.17 | 33.76 | 33.80 | -1.251% | 2,751 | +5.930% |
| 2026-04-09 | 33.96 | 34.25 | 33.94 | 34.23 | +0.034% | 1,917 | +4.605% |
| 2026-04-08 | 34.19 | 34.25 | 34.01 | 34.22 | +2.244% | 5,181 | +4.641% |
| 2026-04-07 | 33.53 | 33.53 | 33.16 | 33.46 | -0.384% | 1,737 | +6.989% |
| 2026-04-06 | 33.65 | 33.77 | 33.59 | 33.59 | -0.241% | 2,251 | +6.578% |
| 2026-04-02 | 33.80 | 33.99 | 33.67 | 33.67 | -0.865% | 1,597 | +6.322% |
| 2026-04-01 | 33.99 | 34.16 | 33.97 | 33.97 | +0.843% | 1,453 | +5.403% |
| 2026-03-31 | 33.33 | 33.68 | 33.22 | 33.68 | +2.935% | 52,075 | +6.291% |
| 2026-03-30 | 32.87 | 32.87 | 32.71 | 32.72 | +0.400% | 3,842 | +9.411% |
| 2026-03-27 | 33.05 | 33.05 | 32.59 | 32.59 | -1.740% | 3,287 | +9.849% |
| 2026-03-26 | 33.32 | 33.34 | 33.17 | 33.17 | -0.115% | 3,028 | +7.938% |
| 2026-03-25 | 33.09 | 33.37 | 33.09 | 33.21 | +1.328% | 1,443 | +7.814% |
| 2026-03-24 | 32.67 | 32.77 | 32.67 | 32.77 | -0.237% | 731 | +9.245% |
| 2026-03-23 | 33.05 | 33.21 | 32.85 | 32.85 | +0.179% | 1,916 | +8.987% |
| 2026-03-20 | 33.19 | 33.21 | 32.77 | 32.79 | -1.321% | 5,507 | +9.182% |
| 2026-03-19 | 33.24 | 33.24 | 33.11 | 33.23 | -0.213% | 1,658 | +7.740% |
| 2026-03-18 | 33.56 | 33.56 | 33.30 | 33.30 | -1.830% | 2,406 | +7.510% |
| 2026-03-17 | 34.15 | 34.15 | 33.91 | 33.92 | -0.377% | 2,608 | +5.542% |
| 2026-03-16 | 34.05 | 34.05 | 34.01 | 34.05 | +1.137% | 1,391 | +5.144% |
| 2026-03-13 | 34.05 | 34.05 | 33.64 | 33.67 | -0.536% | 2,382 | +6.340% |
| 2026-03-12 | 33.95 | 34.01 | 33.85 | 33.85 | -2.024% | 4,576 | +5.769% |
| 2026-03-11 | 34.39 | 34.55 | 34.39 | 34.55 | -0.646% | 760 | +3.629% |
| 2026-03-10 | 35.06 | 35.06 | 34.77 | 34.77 | +0.060% | 552 | +2.959% |
| 2026-03-09 | 33.91 | 34.75 | 33.91 | 34.75 | +1.251% | 2,138 | +3.021% |
| 2026-03-06 | 34.14 | 34.32 | 34.08 | 34.32 | -1.019% | 2,505 | +4.310% |
| 2026-03-05 | 34.71 | 34.76 | 34.55 | 34.68 | -2.316% | 3,349 | +3.247% |
| 2026-03-04 | 35.19 | 35.50 | 35.19 | 35.50 | +0.690% | 3,656 | +0.855% |
| 2026-03-03 | 35.00 | 35.39 | 35.00 | 35.26 | -1.379% | 6,130 | +1.551% |
| 2026-03-02 | 35.72 | 35.92 | 35.60 | 35.75 | -0.944% | 2,863 | +0.151% |
| 2026-02-27 | 35.87 | 36.25 | 35.81 | 36.09 | +1.403% | 6,049 | -0.794% |
| 2026-02-26 | 35.68 | 35.71 | 35.24 | 35.59 | -0.353% | 4,199 | +0.597% |
| 2026-02-25 | 35.89 | 35.89 | 35.72 | 35.72 | -0.715% | 1,618 | +0.242% |
| 2026-02-24 | 35.94 | 36.07 | 35.94 | 35.97 | -0.028% | 3,508 | -0.475% |
| 2026-02-23 | 35.68 | 36.00 | 35.68 | 35.98 | +0.455% | 8,315 | -0.502% |
| 2026-02-20 | 35.84 | 35.87 | 35.69 | 35.82 | -0.298% | 1,369 | -0.050% |
| 2026-02-19 | 35.81 | 35.93 | 35.75 | 35.93 | -0.323% | 1,574 | -0.348% |
| 2026-02-18 | 36.05 | 36.05 | 35.96 | 36.05 | +0.026% | 1,560 | -0.670% |
| 2026-02-17 | 36.01 | 36.05 | 35.97 | 36.04 | +0.800% | 1,358 | -0.644% |
| 2026-02-13 | 35.95 | 35.97 | 35.75 | 35.75 | +0.694% | 1,656 | +0.150% |
| 2026-02-12 | 35.79 | 35.79 | 35.49 | 35.50 | -0.197% | 6,157 | +0.846% |
| 2026-02-11 | 35.23 | 35.59 | 35.18 | 35.57 | +0.774% | 66,042 | +0.647% |
| 2026-02-10 | 35.60 | 35.60 | 35.30 | 35.30 | -0.585% | 6,908 | +1.426% |
| 2026-02-09 | 35.70 | 35.70 | 35.50 | 35.51 | -0.406% | 2,551 | +0.832% |
| 2026-02-06 | 35.33 | 35.66 | 35.33 | 35.65 | +1.837% | 4,414 | +0.423% |
| 2026-02-05 | 35.67 | 35.67 | 34.95 | 35.01 | -1.541% | 24,741 | +2.268% |
| 2026-02-04 | 35.62 | 35.70 | 35.45 | 35.56 | +0.082% | 1,764 | +0.691% |
| 2026-02-03 | 35.85 | 35.98 | 35.41 | 35.53 | -1.241% | 11,868 | +0.774% |
| 2026-02-02 | 35.62 | 35.98 | 35.59 | 35.98 | +1.137% | 56,354 | -0.477% |
| 2026-01-30 | 35.55 | 35.67 | 35.41 | 35.57 | -0.167% | 30,873 | +0.654% |
| 2026-01-29 | 35.54 | 35.63 | 35.54 | 35.63 | +0.283% | 815 | +0.486% |
| 2026-01-28 | 35.90 | 35.90 | 35.38 | 35.53 | -1.533% | 1,523 | +0.770% |
| 2026-01-27 | 36.22 | 36.37 | 35.96 | 36.08 | -0.825% | 2,869 | -0.774% |
| 2026-01-26 | 36.28 | 36.46 | 36.23 | 36.38 | +0.196% | 1,539 | -1.592% |
| 2026-01-23 | 36.51 | 36.52 | 36.25 | 36.31 | -0.447% | 2,360 | -1.399% |
| 2026-01-22 | 36.37 | 36.65 | 36.37 | 36.48 | +0.547% | 3,527 | -1.840% |
| 2026-01-21 | 35.89 | 36.28 | 35.89 | 36.28 | +1.476% | 2,566 | -1.303% |
| 2026-01-20 | 35.37 | 35.80 | 35.37 | 35.75 | -0.181% | 4,239 | +0.154% |
| 2026-01-16 | 35.87 | 36.03 | 35.73 | 35.81 | -0.084% | 24,475 | -0.027% |
| 2026-01-15 | 35.78 | 35.92 | 35.74 | 35.84 | -1.093% | 1,838 | -0.111% |
| 2026-01-14 | 36.05 | 36.24 | 36.05 | 36.24 | +0.947% | 1,313 | -1.203% |
| 2026-01-13 | 36.02 | 36.02 | 35.76 | 35.90 | -0.533% | 1,732 | -0.268% |
| 2026-01-12 | 36.19 | 36.19 | 35.77 | 36.09 | -0.225% | 35,862 | -0.800% |
| 2026-01-09 | 36.52 | 36.52 | 36.12 | 36.17 | +0.011% | 3,337 | -1.023% |
| 2026-01-08 | 36.48 | 36.51 | 35.91 | 36.17 | -1.242% | 2,256 | -1.012% |
| 2026-01-07 | 36.34 | 36.63 | 36.15 | 36.63 | +2.233% | 3,487 | -2.242% |
| 2026-01-06 | 35.50 | 35.89 | 35.50 | 35.83 | +1.841% | 2,345 | -0.059% |
| 2026-01-05 | 35.33 | 35.33 | 34.87 | 35.18 | -0.544% | 12,214 | +1.781% |
| 2026-01-02 | 35.19 | 35.39 | 35.17 | 35.37 | +0.228% | 1,447 | +1.228% |
| 2025-12-31 | 35.36 | 35.42 | 35.29 | 35.29 | -0.299% | 21,417 | +1.459% |
| 2025-12-30 | 35.62 | 35.62 | 35.40 | 35.40 | -0.486% | 11,756 | +1.155% |
| 2025-12-29 | 35.60 | 35.63 | 35.49 | 35.57 | -0.272% | 11,780 | +0.664% |
| 2025-12-26 | 35.66 | 35.66 | 35.55 | 35.66 | -0.181% | 1,741 | +0.390% |
| 2025-12-24 | 35.73 | 35.73 | 35.73 | 35.73 | +0.590% | 405 | +0.208% |
| 2025-12-23 | 35.46 | 35.60 | 35.46 | 35.52 | +0.226% | 1,805 | +0.799% |
| 2025-12-22 | 35.42 | 35.49 | 35.42 | 35.44 | +0.882% | 590 | +1.027% |
| 2025-12-19 | 35.20 | 35.20 | 35.13 | 35.13 | +1.278% | 646 | +1.918% |
| 2025-12-18 | 34.65 | 34.69 | 34.64 | 34.69 | +0.019% | 1,731 | +3.221% |
| 2025-12-17 | 34.73 | 34.82 | 34.68 | 34.68 | -0.728% | 3,488 | +3.241% |
| 2025-12-16 | 34.91 | 34.93 | 34.79 | 34.93 | -1.008% | 45,794 | +2.489% |
| 2025-12-15 | 35.25 | 35.33 | 35.19 | 35.29 | +0.757% | 1,491 | +1.456% |
| 2025-12-12 | 35.00 | 35.02 | 34.86 | 35.02 | +0.213% | 4,016 | +2.224% |
| 2025-12-11 | 34.71 | 35.05 | 34.71 | 34.95 | +0.984% | 1,928 | +2.441% |
| 2025-12-10 | 34.43 | 34.61 | 34.03 | 34.61 | -0.086% | 11,039 | +3.450% |
| 2025-12-09 | 35.28 | 35.28 | 34.64 | 34.64 | -1.227% | 2,225 | +3.361% |
| 2025-12-08 | 35.25 | 35.25 | 35.05 | 35.07 | -0.805% | 3,697 | +2.093% |
| 2025-12-05 | 35.65 | 35.65 | 35.28 | 35.35 | -0.579% | 5,353 | +1.271% |
| 2025-12-04 | 35.63 | 35.63 | 35.56 | 35.56 | -0.377% | 724 | +0.685% |
| 2025-12-03 | 35.46 | 35.75 | 35.46 | 35.70 | +1.219% | 1,562 | +0.305% |
| 2025-12-02 | 35.50 | 35.57 | 35.20 | 35.27 | -0.367% | 61,953 | +1.528% |
| 2025-12-01 | 35.69 | 35.75 | 35.40 | 35.40 | -1.364% | 2,888 | +1.155% |
| 2025-11-28 | 36.17 | 36.17 | 35.78 | 35.88 | -0.690% | 7,673 | -0.224% |
| 2025-11-26 | 35.97 | 36.20 | 35.97 | 36.13 | +1.100% | 17,904 | -0.913% |
| 2025-11-25 | 35.12 | 35.79 | 35.12 | 35.74 | +1.884% | 6,964 | +0.177% |
| 2025-11-24 | 35.00 | 35.14 | 34.99 | 35.08 | +0.602% | 2,072 | +2.064% |
| 2025-11-21 | 34.34 | 34.97 | 34.34 | 34.87 | +1.972% | 1,301 | +2.678% |
| 2025-11-20 | 34.60 | 34.60 | 34.20 | 34.20 | -0.978% | 1,538 | +4.703% |
| 2025-11-19 | 34.69 | 34.69 | 34.44 | 34.53 | -0.491% | 2,401 | +3.679% |
| 2025-11-18 | 34.40 | 34.86 | 34.39 | 34.70 | +0.873% | 5,163 | +3.170% |
| 2025-11-17 | 34.46 | 34.59 | 34.40 | 34.40 | +0.174% | 1,814 | +4.071% |
| 2025-11-14 | 34.12 | 34.58 | 34.12 | 34.34 | +0.011% | 2,142 | +4.252% |
| 2025-11-13 | 34.39 | 34.67 | 34.34 | 34.34 | +0.029% | 4,358 | +4.263% |
| 2025-11-12 | 34.00 | 34.40 | 34.00 | 34.33 | +0.985% | 14,098 | +4.293% |
| 2025-11-11 | 33.46 | 33.99 | 33.46 | 33.99 | +2.735% | 6,539 | +5.321% |
| 2025-11-10 | 32.65 | 33.09 | 32.65 | 33.09 | +1.363% | 8,248 | +8.202% |
| 2025-11-07 | 32.61 | 32.65 | 32.27 | 32.65 | +0.153% | 4,172 | +9.677% |
| 2025-11-06 | 32.70 | 32.70 | 32.54 | 32.59 | -0.123% | 71,444 | +9.845% |
| 2025-11-05 | 32.48 | 32.66 | 32.48 | 32.63 | +0.710% | 1,348 | +9.710% |
| 2025-11-04 | 32.12 | 32.45 | 32.12 | 32.41 | +0.150% | 1,741 | +10.489% |
| 2025-11-03 | 32.56 | 32.57 | 32.00 | 32.36 | -0.674% | 2,005 | +10.654% |
| 2025-10-31 | 32.46 | 32.58 | 32.46 | 32.58 | +0.204% | 2,557 | +9.908% |
| 2025-10-30 | 32.57 | 32.58 | 32.50 | 32.51 | +0.573% | 2,140 | +10.132% |
| 2025-10-29 | 32.56 | 32.56 | 32.32 | 32.32 | -0.722% | 2,791 | +10.763% |
| 2025-10-28 | 32.63 | 32.70 | 32.56 | 32.56 | -0.404% | 1,860 | +9.963% |
| 2025-10-27 | 32.61 | 32.70 | 32.57 | 32.69 | +0.994% | 4,919 | +9.519% |
| 2025-10-24 | 32.41 | 32.47 | 32.37 | 32.37 | +0.264% | 1,043 | +10.607% |
| 2025-10-23 | 32.21 | 32.30 | 32.21 | 32.28 | -0.416% | 3,579 | +10.899% |
| 2025-10-22 | 32.47 | 32.51 | 32.41 | 32.42 | -0.102% | 2,591 | +10.438% |
| 2025-10-21 | 32.49 | 32.58 | 32.39 | 32.45 | -0.103% | 3,392 | +10.325% |
| 2025-10-20 | 32.24 | 32.53 | 32.24 | 32.49 | +0.702% | 4,212 | +10.211% |
| 2025-10-17 | 31.95 | 32.26 | 31.95 | 32.26 | +0.326% | 4,138 | +10.985% |
| 2025-10-16 | 32.32 | 32.51 | 32.09 | 32.16 | -0.499% | 2,511 | +11.347% |
| 2025-10-15 | 32.01 | 32.32 | 32.01 | 32.32 | +0.505% | 1,969 | +10.791% |
| 2025-10-14 | 31.87 | 32.20 | 31.87 | 32.15 | -0.030% | 16,129 | +11.350% |
| 2025-10-13 | 32.13 | 32.29 | 32.07 | 32.16 | -0.071% | 1,311 | +11.316% |
| 2025-10-10 | 32.52 | 32.52 | 32.19 | 32.19 | -1.239% | 1,035 | +11.236% |
| 2025-10-09 | 32.59 | 32.68 | 32.59 | 32.59 | +0.026% | 1,839 | +9.858% |
| 2025-10-08 | 32.54 | 32.64 | 32.48 | 32.58 | +0.812% | 3,268 | +9.887% |
| 2025-10-07 | 32.39 | 32.39 | 32.22 | 32.32 | -0.247% | 2,236 | +10.780% |
| 2025-10-06 | 32.35 | 32.48 | 32.33 | 32.40 | +0.429% | 5,046 | +10.506% |
| 2025-10-03 | 31.96 | 32.38 | 31.96 | 32.26 | +1.181% | 9,416 | +10.980% |
| 2025-10-02 | 31.79 | 31.94 | 31.64 | 31.89 | +0.110% | 1,195 | +12.291% |
| 2025-10-01 | 31.05 | 31.89 | 31.05 | 31.85 | +2.925% | 5,287 | +12.414% |
| 2025-09-30 | 30.19 | 30.95 | 30.19 | 30.95 | +2.317% | 22,183 | +15.702% |
| 2025-09-29 | 30.03 | 30.29 | 30.03 | 30.24 | +0.942% | 2,613 | +18.382% |
| 2025-09-26 | 29.85 | 29.96 | 29.54 | 29.96 | +0.595% | 5,889 | +19.497% |
| 2025-09-25 | 29.79 | 29.79 | 29.79 | 29.79 | -1.700% | 325 | +20.208% |
| 2025-09-24 | 30.35 | 30.42 | 30.22 | 30.30 | -0.411% | 1,969 | +18.165% |
| 2025-09-23 | 30.43 | 30.56 | 30.28 | 30.43 | -0.384% | 3,546 | +17.679% |
| 2025-09-22 | 30.32 | 30.55 | 30.32 | 30.54 | +0.550% | 885 | +17.228% |
| 2025-09-19 | 30.45 | 30.46 | 30.30 | 30.38 | -0.654% | 2,607 | +17.873% |
| 2025-09-18 | 30.34 | 30.57 | 30.25 | 30.57 | +1.359% | 4,309 | +17.102% |
| 2025-09-17 | 30.21 | 30.27 | 30.11 | 30.16 | -0.033% | 1,708 | +18.694% |
| 2025-09-16 | 30.14 | 30.23 | 30.05 | 30.18 | +0.083% | 3,003 | +18.654% |
| 2025-09-15 | 30.30 | 30.30 | 30.15 | 30.15 | -0.970% | 1,375 | +18.753% |
| 2025-09-12 | 30.63 | 30.74 | 30.45 | 30.45 | -0.813% | 3,525 | +17.601% |
| 2025-09-11 | 30.56 | 30.70 | 30.56 | 30.70 | +0.810% | 2,109 | +16.644% |
| 2025-09-10 | 30.77 | 30.77 | 30.34 | 30.45 | -0.932% | 80,722 | +17.589% |
| 2025-09-09 | 30.48 | 30.75 | 30.47 | 30.73 | +0.584% | 2,657 | +16.492% |
| 2025-09-08 | 30.53 | 30.57 | 30.28 | 30.56 | -0.044% | 7,245 | +17.173% |
| 2025-09-05 | 30.43 | 30.65 | 30.43 | 30.57 | +0.908% | 2,191 | +17.121% |
| 2025-09-04 | 30.27 | 30.34 | 30.27 | 30.30 | -0.019% | 991 | +18.184% |
| 2025-09-03 | 30.14 | 30.33 | 30.10 | 30.30 | +0.551% | 8,495 | +18.161% |
| 2025-09-02 | 29.71 | 30.14 | 29.71 | 30.14 | +1.946% | 4,157 | +18.812% |
| 2025-08-29 | 29.66 | 29.66 | 29.45 | 29.56 | +0.084% | 8,652 | +21.124% |
| 2025-08-28 | 29.57 | 29.64 | 29.51 | 29.54 | -0.085% | 53,340 | +21.225% |
| 2025-08-27 | 29.53 | 29.60 | 29.53 | 29.56 | +0.322% | 698 | +21.123% |
| 2025-08-26 | 29.26 | 29.46 | 29.26 | 29.46 | +0.969% | 2,361 | +21.513% |
| 2025-08-25 | 29.35 | 29.35 | 29.18 | 29.18 | -1.677% | 401 | +22.690% |
| 2025-08-22 | 29.59 | 29.75 | 29.59 | 29.68 | +0.798% | 2,219 | +20.633% |
| 2025-08-21 | 29.28 | 29.55 | 29.02 | 29.45 | +0.058% | 20,316 | +21.596% |
| 2025-08-20 | 29.33 | 29.43 | 29.31 | 29.43 | +0.954% | 1,171 | +21.666% |
| 2025-08-19 | 29.18 | 29.18 | 29.15 | 29.15 | -0.324% | 671 | +22.826% |
| 2025-08-18 | 29.37 | 29.37 | 29.19 | 29.24 | -0.035% | 1,850 | +22.429% |
| 2025-08-15 | 28.96 | 29.25 | 28.96 | 29.25 | +1.889% | 7,314 | +22.386% |
| 2025-08-14 | 28.40 | 28.71 | 28.40 | 28.71 | +0.517% | 5,116 | +24.698% |
| 2025-08-13 | 28.11 | 28.57 | 28.11 | 28.57 | +2.015% | 2,533 | +25.342% |
| 2025-08-12 | 27.79 | 28.00 | 27.79 | 28.00 | +1.104% | 1,512 | +27.868% |
| 2025-08-11 | 27.60 | 27.73 | 27.60 | 27.70 | +0.235% | 2,539 | +29.279% |
| 2025-08-08 | 27.60 | 27.70 | 27.48 | 27.63 | +0.669% | 3,736 | +29.583% |
| 2025-08-07 | 27.62 | 27.62 | 27.23 | 27.45 | -1.041% | 10,729 | +30.450% |
| 2025-08-06 | 28.01 | 28.01 | 27.64 | 27.73 | -1.962% | 2,929 | +29.093% |
| 2025-08-05 | 28.07 | 28.29 | 28.07 | 28.29 | -0.177% | 1,018 | +26.560% |
| 2025-08-04 | 28.05 | 28.34 | 28.04 | 28.34 | +1.215% | 6,823 | +26.337% |
| 2025-08-01 | 27.93 | 28.00 | 27.80 | 28.00 | +0.539% | 5,149 | +27.871% |
| 2025-07-31 | 28.24 | 28.46 | 27.85 | 27.85 | -1.849% | 10,911 | +28.560% |
| 2025-07-30 | 28.54 | 28.60 | 28.34 | 28.37 | -0.300% | 2,078 | +26.182% |
| 2025-07-29 | 28.47 | 28.59 | 28.30 | 28.46 | -1.746% | 8,235 | +25.804% |
| 2025-07-28 | 29.22 | 29.22 | 28.92 | 28.97 | -1.022% | 3,464 | +23.607% |
| 2025-07-25 | 29.14 | 29.27 | 29.07 | 29.27 | +0.532% | 2,621 | +22.344% |
| 2025-07-24 | 29.25 | 29.25 | 29.06 | 29.11 | -0.137% | 3,316 | +22.995% |
| 2025-07-23 | 28.85 | 29.21 | 28.85 | 29.15 | +2.299% | 11,355 | +22.826% |
| 2025-07-22 | 28.38 | 28.50 | 28.32 | 28.50 | +1.334% | 5,454 | +25.650% |
| 2025-07-21 | 28.29 | 28.29 | 28.12 | 28.12 | -0.566% | 4,731 | +27.325% |
| 2025-07-18 | 28.67 | 28.67 | 28.28 | 28.28 | -1.050% | 2,099 | +26.605% |
| 2025-07-17 | 28.72 | 28.73 | 28.53 | 28.58 | -0.816% | 2,889 | +25.276% |
| 2025-07-16 | 28.57 | 28.82 | 28.57 | 28.82 | +1.176% | 3,156 | +24.254% |
| 2025-07-15 | 29.06 | 29.06 | 28.48 | 28.48 | -2.013% | 33,856 | +25.716% |
| 2025-07-14 | 28.80 | 29.13 | 28.80 | 29.07 | +0.780% | 2,601 | +23.186% |
| 2025-07-11 | 29.04 | 29.04 | 28.72 | 28.84 | -1.503% | 12,400 | +24.147% |
| 2025-07-10 | 28.97 | 29.28 | 28.97 | 29.28 | +1.070% | 4,079 | +22.281% |
| 2025-07-09 | 28.68 | 29.00 | 28.68 | 28.97 | +1.258% | 5,241 | +23.590% |
| 2025-07-08 | 28.41 | 28.72 | 28.41 | 28.61 | +0.880% | 9,439 | +25.145% |
| 2025-07-07 | 28.60 | 28.60 | 28.35 | 28.36 | -1.028% | 6,736 | +26.247% |
| 2025-07-03 | 28.75 | 28.76 | 28.60 | 28.66 | -0.052% | 2,482 | +24.948% |
| 2025-07-02 | 28.52 | 28.76 | 28.52 | 28.67 | +0.175% | 8,391 | +24.883% |
| 2025-07-01 | 28.50 | 28.80 | 28.37 | 28.62 | +0.140% | 4,408 | +25.101% |
| 2025-06-30 | 28.48 | 28.60 | 28.41 | 28.58 | +0.342% | 6,125 | +25.276% |
| 2025-06-27 | 28.51 | 28.62 | 28.40 | 28.48 | -0.106% | 1,498 | +25.705% |
| 2025-06-26 | 28.33 | 28.52 | 28.33 | 28.51 | +0.645% | 6,950 | +25.572% |
| 2025-06-25 | 28.32 | 28.42 | 28.32 | 28.33 | -0.881% | 2,447 | +26.382% |
| 2025-06-24 | 28.16 | 28.58 | 28.14 | 28.58 | +2.041% | 3,144 | +25.269% |
| 2025-06-23 | 27.98 | 28.10 | 27.81 | 28.01 | +0.107% | 7,244 | +27.825% |
| 2025-06-20 | 28.37 | 28.37 | 27.98 | 27.98 | -1.026% | 3,247 | +27.962% |
| 2025-06-18 | 28.11 | 28.33 | 28.09 | 28.27 | +0.426% | 2,191 | +26.650% |
| 2025-06-17 | 28.31 | 28.47 | 28.09 | 28.15 | -1.642% | 3,275 | +27.190% |
| 2025-06-16 | 28.78 | 28.79 | 28.62 | 28.62 | -0.659% | 1,579 | +25.101% |
| 2025-06-13 | 28.79 | 29.13 | 28.76 | 28.81 | -1.302% | 8,053 | +24.276% |
| 2025-06-12 | 28.94 | 29.19 | 28.93 | 29.19 | +1.460% | 2,868 | +22.658% |
| 2025-06-11 | 28.84 | 29.00 | 28.77 | 28.77 | -0.243% | 2,193 | +24.449% |
| 2025-06-10 | 28.71 | 29.00 | 28.71 | 28.84 | +1.406% | 31,896 | +24.147% |
| 2025-06-09 | 28.50 | 28.50 | 28.18 | 28.44 | +0.282% | 6,998 | +25.893% |
| 2025-06-06 | 28.51 | 28.52 | 28.30 | 28.36 | +1.286% | 4,419 | +26.248% |
| 2025-06-05 | 28.09 | 28.12 | 28.00 | 28.00 | -0.427% | 2,815 | +27.871% |
| 2025-06-04 | 27.99 | 28.27 | 27.99 | 28.12 | +0.825% | 2,399 | +27.325% |
| 2025-06-03 | 27.82 | 28.00 | 27.82 | 27.89 | -0.286% | 1,953 | +28.375% |
| 2025-06-02 | 27.61 | 27.97 | 27.53 | 27.97 | +0.684% | 3,484 | +28.008% |
| 2025-05-30 | 27.43 | 27.78 | 27.30 | 27.78 | +1.313% | 4,520 | +28.884% |
| 2025-05-29 | 27.11 | 27.46 | 27.11 | 27.42 | +1.143% | 9,001 | +30.576% |
| 2025-05-28 | 27.53 | 27.53 | 27.11 | 27.11 | -1.257% | 1,948 | +32.069% |
| 2025-05-27 | 27.43 | 27.53 | 27.05 | 27.45 | +0.826% | 7,067 | +30.409% |
| 2025-05-23 | 27.45 | 27.46 | 26.78 | 27.23 | +0.332% | 3,258 | +31.487% |
| 2025-05-22 | 27.00 | 27.33 | 27.00 | 27.14 | -1.165% | 1,236 | +31.923% |
| 2025-05-21 | 27.60 | 27.86 | 27.34 | 27.46 | -1.929% | 1,805 | +30.386% |
| 2025-05-20 | 27.78 | 28.04 | 27.43 | 28.00 | +0.865% | 4,908 | +27.871% |
| 2025-05-19 | 27.37 | 27.76 | 27.15 | 27.76 | +0.872% | 7,097 | +28.977% |
| 2025-05-16 | 27.16 | 27.52 | 27.15 | 27.52 | +1.325% | 4,881 | +30.101% |
| 2025-05-15 | 26.69 | 27.16 | 26.50 | 27.16 | +1.533% | 5,855 | +31.826% |
| 2025-05-14 | 27.40 | 27.42 | 26.66 | 26.75 | -1.401% | 4,043 | +33.846% |
| 2025-05-13 | 27.48 | 27.48 | 27.13 | 27.13 | -3.349% | 4,932 | +31.972% |
| 2025-05-12 | 27.31 | 28.07 | 27.31 | 28.07 | +2.670% | 12,926 | +27.552% |
| 2025-05-09 | 27.53 | 27.53 | 27.34 | 27.34 | -0.779% | 742 | +30.958% |
| 2025-05-08 | 27.70 | 27.77 | 27.32 | 27.55 | -0.918% | 2,502 | +29.938% |
| 2025-05-07 | 27.97 | 27.98 | 27.75 | 27.81 | -0.394% | 3,676 | +28.745% |
| 2025-05-06 | 28.70 | 29.12 | 27.92 | 27.92 | -3.656% | 6,183 | +28.237% |
| 2025-05-05 | 28.92 | 29.10 | 28.89 | 28.98 | -0.140% | 5,349 | +23.549% |
| 2025-05-02 | 29.02 | 29.14 | 28.98 | 29.02 | +1.469% | 9,111 | +23.377% |
| 2025-05-01 | 29.09 | 29.09 | 28.60 | 28.60 | -2.055% | 14,020 | +25.188% |
| 2025-04-30 | 29.00 | 29.20 | 28.98 | 29.20 | +1.424% | 4,993 | +22.616% |
| 2025-04-29 | 28.66 | 28.99 | 28.65 | 28.79 | +0.770% | 3,853 | +24.362% |
| 2025-04-28 | 28.55 | 28.69 | 28.40 | 28.57 | +0.369% | 2,819 | +25.320% |
| 2025-04-25 | 27.99 | 28.53 | 27.92 | 28.46 | +0.353% | 5,717 | +25.782% |
| 2025-04-24 | 28.21 | 28.36 | 28.19 | 28.36 | +1.231% | 1,234 | +26.226% |
| 2025-04-23 | 28.17 | 28.20 | 27.85 | 28.02 | +2.114% | 2,092 | +27.780% |
| 2025-04-22 | 27.46 | 27.75 | 27.44 | 27.44 | +0.256% | 2,446 | +30.481% |
| 2025-04-21 | 27.76 | 27.76 | 27.17 | 27.37 | -1.156% | 6,883 | +30.814% |
| 2025-04-17 | 27.60 | 27.69 | 27.39 | 27.69 | +1.022% | 4,703 | +29.303% |
| 2025-04-16 | 27.66 | 27.81 | 27.23 | 27.41 | -0.832% | 3,822 | +30.623% |
| 2025-04-15 | 27.82 | 28.02 | 27.59 | 27.64 | -1.005% | 6,831 | +29.537% |
| 2025-04-14 | 27.74 | 27.95 | 27.58 | 27.92 | 0.000% | 3,839 | +28.235% |