IMOM
Alpha Architect International Quantitative Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:46:14 AM EDT
40.41USD-0.680%(-0.28)8,485
40.78Bid40.88Ask0.10SpreadIMOM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.41 | 40.41 | 40.41 | 40.41 | -0.680% | 8,485 | 0.000% |
| 2026-10-02 | 40.31 | 40.72 | 40.31 | 40.69 | +2.196% | 11,804 | -0.680% |
| 2026-10-01 | 39.53 | 39.86 | 39.53 | 39.81 | -1.317% | 19,325 | +1.501% |
| 2026-09-30 | 40.41 | 40.77 | 40.34 | 40.34 | -0.225% | 18,467 | +0.164% |
| 2026-09-29 | 40.54 | 40.58 | 40.21 | 40.44 | -0.316% | 12,111 | -0.062% |
| 2026-09-28 | 40.69 | 40.69 | 40.54 | 40.56 | -0.751% | 12,655 | -0.378% |
| 2026-09-25 | 40.76 | 40.94 | 40.66 | 40.87 | +1.088% | 4,558 | -1.126% |
| 2026-09-24 | 40.07 | 40.51 | 40.07 | 40.43 | -0.690% | 20,823 | -0.049% |
| 2026-09-23 | 40.79 | 40.94 | 40.64 | 40.71 | -1.194% | 23,487 | -0.740% |
| 2026-09-22 | 41.03 | 41.23 | 40.92 | 41.20 | +0.443% | 7,088 | -1.924% |
| 2026-09-21 | 40.92 | 41.09 | 40.88 | 41.02 | +0.857% | 16,975 | -1.489% |
| 2026-09-18 | 40.62 | 40.71 | 40.52 | 40.67 | -0.459% | 9,610 | -0.645% |
| 2026-09-17 | 40.78 | 41.02 | 40.78 | 40.86 | +1.420% | 8,257 | -1.101% |
| 2026-09-16 | 40.52 | 40.69 | 40.25 | 40.29 | +0.594% | 8,925 | +0.303% |
| 2026-09-15 | 39.98 | 40.12 | 39.91 | 40.05 | -0.523% | 5,205 | +0.899% |
| 2026-09-14 | 40.18 | 40.39 | 40.06 | 40.26 | -1.957% | 11,557 | +0.371% |
| 2026-09-11 | 40.97 | 41.11 | 40.91 | 41.06 | +1.365% | 7,648 | -1.594% |
| 2026-09-10 | 40.56 | 40.67 | 40.51 | 40.51 | -1.420% | 6,875 | -0.250% |
| 2026-09-09 | 41.29 | 41.29 | 41.04 | 41.09 | -0.761% | 22,389 | -1.666% |
| 2026-09-08 | 41.61 | 41.61 | 41.41 | 41.41 | -0.289% | 3,107 | -2.414% |
| 2026-09-04 | 41.56 | 41.70 | 41.45 | 41.53 | +0.461% | 16,124 | -2.697% |
| 2026-09-03 | 41.30 | 41.42 | 41.08 | 41.34 | +1.248% | 24,415 | -2.249% |
| 2026-09-02 | 40.80 | 40.88 | 40.75 | 40.83 | +0.579% | 14,400 | -1.029% |
| 2026-09-01 | 40.62 | 41.05 | 40.53 | 40.59 | -1.830% | 9,374 | -0.456% |
| 2026-08-31 | 41.47 | 41.49 | 41.33 | 41.35 | -0.058% | 4,761 | -2.278% |
| 2026-08-28 | 41.86 | 41.86 | 41.33 | 41.38 | -1.340% | 3,603 | -2.334% |
| 2026-08-27 | 41.92 | 41.96 | 41.86 | 41.94 | +1.299% | 5,772 | -3.643% |
| 2026-08-26 | 41.69 | 41.70 | 41.40 | 41.40 | -0.848% | 35,683 | -2.391% |
| 2026-08-25 | 41.28 | 41.75 | 41.28 | 41.75 | +1.340% | 13,833 | -3.219% |
| 2026-08-24 | 41.23 | 41.26 | 41.11 | 41.20 | -0.826% | 13,195 | -1.922% |
| 2026-08-21 | 41.59 | 41.59 | 41.44 | 41.55 | +1.238% | 11,960 | -2.732% |
| 2026-08-20 | 41.02 | 41.20 | 40.95 | 41.04 | +0.041% | 6,570 | -1.528% |
| 2026-08-19 | 41.38 | 41.69 | 40.90 | 41.02 | -0.870% | 8,769 | -1.487% |
| 2026-08-18 | 41.74 | 41.74 | 41.33 | 41.38 | -2.567% | 6,428 | -2.344% |
| 2026-08-17 | 42.23 | 42.66 | 42.23 | 42.47 | +0.568% | 24,411 | -4.850% |
| 2026-08-14 | 42.37 | 42.45 | 42.16 | 42.23 | -0.553% | 5,123 | -4.310% |
| 2026-08-13 | 42.36 | 42.65 | 42.36 | 42.46 | +0.556% | 3,226 | -4.839% |
| 2026-08-12 | 42.50 | 42.52 | 42.16 | 42.23 | +2.073% | 9,338 | -4.310% |
| 2026-08-11 | 41.64 | 41.65 | 41.32 | 41.37 | +0.066% | 4,755 | -2.326% |
| 2026-08-10 | 41.59 | 41.59 | 41.34 | 41.35 | -0.589% | 12,995 | -2.262% |
| 2026-08-07 | 41.42 | 41.63 | 41.42 | 41.59 | +0.653% | 8,360 | -2.837% |
| 2026-08-06 | 41.31 | 41.58 | 41.23 | 41.32 | -1.311% | 7,791 | -2.202% |
| 2026-08-05 | 42.09 | 42.22 | 41.87 | 41.87 | +1.574% | 17,204 | -3.485% |
| 2026-08-04 | 40.71 | 41.33 | 40.71 | 41.22 | +3.153% | 9,921 | -1.965% |
| 2026-08-03 | 40.02 | 40.22 | 39.84 | 39.96 | -1.175% | 76,985 | +1.126% |
| 2026-07-31 | 40.05 | 40.46 | 39.85 | 40.44 | +1.012% | 5,351 | -0.062% |
| 2026-07-30 | 39.24 | 40.03 | 39.24 | 40.03 | +4.240% | 10,991 | +0.949% |
| 2026-07-29 | 38.99 | 39.00 | 38.31 | 38.40 | -2.354% | 16,184 | +5.229% |
| 2026-07-28 | 39.48 | 39.48 | 39.16 | 39.33 | -3.115% | 12,601 | +2.752% |
| 2026-07-27 | 40.66 | 40.93 | 40.41 | 40.59 | -0.936% | 13,798 | -0.449% |
| 2026-07-24 | 41.08 | 41.27 | 40.89 | 40.98 | +0.118% | 14,063 | -1.381% |
| 2026-07-23 | 41.06 | 41.21 | 40.81 | 40.93 | -1.052% | 14,074 | -1.264% |
| 2026-07-22 | 41.41 | 41.54 | 41.36 | 41.36 | -0.134% | 30,031 | -2.303% |
| 2026-07-21 | 41.06 | 41.48 | 41.04 | 41.42 | +2.756% | 26,096 | -2.433% |
| 2026-07-20 | 40.87 | 40.87 | 40.30 | 40.31 | -0.623% | 20,375 | +0.256% |
| 2026-07-17 | 40.19 | 40.65 | 40.10 | 40.56 | -2.002% | 10,327 | -0.369% |
| 2026-07-16 | 41.52 | 41.65 | 41.37 | 41.39 | -2.283% | 7,896 | -2.363% |
| 2026-07-15 | 42.42 | 42.43 | 42.03 | 42.35 | +0.237% | 10,531 | -4.592% |
| 2026-07-14 | 42.50 | 42.57 | 42.15 | 42.26 | +2.005% | 16,951 | -4.366% |
| 2026-07-13 | 41.52 | 41.70 | 41.36 | 41.42 | -1.844% | 15,966 | -2.449% |
| 2026-07-10 | 42.04 | 42.24 | 42.04 | 42.20 | +0.723% | 3,235 | -4.247% |
| 2026-07-09 | 41.61 | 42.01 | 41.61 | 41.90 | +1.035% | 33,138 | -3.555% |
| 2026-07-08 | 40.94 | 41.47 | 40.94 | 41.47 | -1.005% | 16,499 | -2.556% |
| 2026-07-07 | 42.10 | 42.34 | 41.84 | 41.89 | -3.465% | 23,830 | -3.535% |
| 2026-07-06 | 43.30 | 43.46 | 43.16 | 43.39 | +1.078% | 10,837 | -6.878% |
| 2026-07-02 | 42.92 | 43.52 | 42.75 | 42.93 | -0.919% | 14,719 | -5.874% |
| 2026-07-01 | 43.20 | 43.50 | 43.20 | 43.33 | +0.127% | 20,909 | -6.739% |
| 2026-06-30 | 43.13 | 43.33 | 43.13 | 43.27 | +1.169% | 14,302 | -6.620% |
| 2026-06-29 | 42.68 | 42.86 | 42.49 | 42.77 | +0.491% | 8,638 | -5.529% |
| 2026-06-26 | 42.59 | 42.84 | 42.46 | 42.57 | -1.537% | 18,370 | -5.066% |
| 2026-06-25 | 43.44 | 43.44 | 43.12 | 43.23 | +0.219% | 11,243 | -6.525% |
| 2026-06-24 | 43.00 | 43.37 | 42.81 | 43.14 | -0.556% | 11,519 | -6.320% |
| 2026-06-23 | 43.64 | 43.72 | 43.36 | 43.38 | -2.918% | 11,693 | -6.841% |
| 2026-06-22 | 44.46 | 44.75 | 44.37 | 44.68 | +1.081% | 6,759 | -9.560% |
| 2026-06-18 | 44.35 | 44.35 | 44.10 | 44.20 | +0.783% | 3,913 | -8.583% |
| 2026-06-17 | 44.44 | 44.61 | 43.86 | 43.86 | -0.543% | 19,717 | -7.867% |
| 2026-06-16 | 44.52 | 44.52 | 44.07 | 44.10 | -0.943% | 9,238 | -8.367% |
| 2026-06-15 | 44.69 | 44.71 | 44.48 | 44.52 | +0.429% | 13,902 | -9.232% |
| 2026-06-12 | 43.71 | 44.33 | 43.71 | 44.33 | +1.303% | 6,046 | -8.843% |
| 2026-06-11 | 42.77 | 43.76 | 42.70 | 43.76 | +4.364% | 11,767 | -7.655% |
| 2026-06-10 | 42.47 | 42.64 | 41.90 | 41.93 | -2.534% | 14,055 | -3.625% |
| 2026-06-09 | 43.65 | 43.76 | 42.16 | 43.02 | -0.255% | 11,678 | -6.067% |
| 2026-06-08 | 43.19 | 43.44 | 43.04 | 43.13 | +0.279% | 14,074 | -6.307% |
| 2026-06-05 | 44.18 | 44.18 | 42.85 | 43.01 | -3.867% | 29,827 | -6.045% |
| 2026-06-04 | 44.74 | 44.86 | 44.50 | 44.74 | -0.578% | 58,261 | -9.678% |
| 2026-06-03 | 45.15 | 45.15 | 44.90 | 45.00 | -0.425% | 12,862 | -10.200% |
| 2026-06-02 | 45.00 | 45.33 | 44.86 | 45.19 | +0.449% | 20,602 | -10.582% |
| 2026-06-01 | 45.07 | 45.07 | 44.56 | 44.99 | -1.876% | 21,263 | -10.180% |
| 2026-05-29 | 45.97 | 46.05 | 45.79 | 45.85 | +0.038% | 12,096 | -11.865% |
| 2026-05-28 | 45.59 | 46.01 | 45.43 | 45.83 | +0.215% | 6,235 | -11.832% |
| 2026-05-27 | 46.03 | 46.03 | 45.46 | 45.73 | -0.858% | 10,512 | -11.642% |
| 2026-05-26 | 45.92 | 46.17 | 45.92 | 46.13 | +2.833% | 10,388 | -12.400% |
| 2026-05-22 | 44.74 | 45.00 | 44.74 | 44.86 | -0.002% | 8,888 | -9.918% |
| 2026-05-21 | 44.23 | 44.94 | 44.23 | 44.86 | +0.560% | 13,730 | -9.920% |
| 2026-05-20 | 44.01 | 44.62 | 44.01 | 44.61 | +1.664% | 16,657 | -9.415% |
| 2026-05-19 | 43.90 | 43.99 | 43.44 | 43.88 | -1.856% | 12,232 | -7.908% |
| 2026-05-18 | 44.63 | 44.74 | 44.21 | 44.71 | -0.025% | 18,963 | -9.618% |
| 2026-05-15 | 44.72 | 44.94 | 44.66 | 44.72 | -2.098% | 11,399 | -9.640% |
| 2026-05-14 | 45.86 | 45.92 | 45.55 | 45.68 | -0.370% | 18,341 | -11.536% |
| 2026-05-13 | 45.52 | 45.85 | 45.39 | 45.85 | +1.053% | 22,528 | -11.863% |
| 2026-05-12 | 44.99 | 45.42 | 44.94 | 45.37 | -0.339% | 20,147 | -10.935% |
| 2026-05-11 | 45.03 | 45.70 | 45.03 | 45.53 | +0.587% | 24,605 | -11.237% |
| 2026-05-08 | 44.65 | 45.34 | 44.65 | 45.26 | +1.697% | 14,790 | -10.716% |
| 2026-05-07 | 45.33 | 45.33 | 44.42 | 44.51 | -2.259% | 15,404 | -9.201% |
| 2026-05-06 | 44.83 | 45.53 | 44.83 | 45.53 | +1.611% | 25,498 | -11.253% |
| 2026-05-05 | 44.64 | 44.91 | 44.61 | 44.81 | +1.979% | 13,851 | -9.823% |
| 2026-05-04 | 44.03 | 44.44 | 43.80 | 43.94 | -0.741% | 11,164 | -8.038% |
| 2026-05-01 | 44.63 | 44.63 | 44.27 | 44.27 | -0.562% | 21,084 | -8.719% |
| 2026-04-30 | 44.07 | 44.53 | 43.98 | 44.52 | +2.414% | 27,024 | -9.232% |
| 2026-04-29 | 43.62 | 43.65 | 43.35 | 43.47 | -0.514% | 7,296 | -7.041% |
| 2026-04-28 | 43.67 | 43.74 | 43.53 | 43.70 | +0.089% | 54,787 | -7.518% |
| 2026-04-27 | 43.67 | 43.77 | 43.52 | 43.66 | -0.088% | 15,333 | -7.435% |
| 2026-04-24 | 43.60 | 43.78 | 43.55 | 43.69 | -0.376% | 14,556 | -7.517% |
| 2026-04-23 | 43.65 | 44.37 | 43.30 | 43.86 | -0.051% | 15,347 | -7.865% |
| 2026-04-22 | 44.03 | 44.06 | 43.74 | 43.88 | +1.215% | 10,297 | -7.912% |
| 2026-04-21 | 44.34 | 44.34 | 43.35 | 43.35 | -2.041% | 63,955 | -6.793% |
| 2026-04-20 | 44.44 | 44.44 | 44.08 | 44.26 | -0.196% | 18,582 | -8.695% |
| 2026-04-17 | 44.53 | 44.67 | 44.33 | 44.34 | +1.333% | 28,675 | -8.874% |
| 2026-04-16 | 43.88 | 43.89 | 43.47 | 43.76 | -0.178% | 22,278 | -7.659% |
| 2026-04-15 | 43.87 | 43.97 | 43.70 | 43.84 | -0.309% | 17,904 | -7.824% |
| 2026-04-14 | 43.52 | 43.99 | 43.52 | 43.98 | +1.074% | 10,672 | -8.109% |
| 2026-04-13 | 42.87 | 43.55 | 42.87 | 43.51 | +0.314% | 14,430 | -7.122% |
| 2026-04-10 | 43.40 | 43.58 | 43.28 | 43.37 | +0.124% | 6,334 | -6.831% |
| 2026-04-09 | 42.95 | 43.48 | 42.95 | 43.32 | +0.486% | 6,772 | -6.716% |
| 2026-04-08 | 43.39 | 43.39 | 42.80 | 43.11 | +4.956% | 15,116 | -6.263% |
| 2026-04-07 | 40.81 | 41.07 | 40.35 | 41.07 | +0.198% | 5,036 | -1.617% |
| 2026-04-06 | 40.43 | 41.09 | 40.43 | 40.99 | +1.001% | 9,840 | -1.423% |
| 2026-04-02 | 39.80 | 40.84 | 39.65 | 40.59 | -0.875% | 10,582 | -0.436% |
| 2026-04-01 | 41.10 | 41.29 | 40.78 | 40.95 | +2.804% | 9,060 | -1.307% |
| 2026-03-31 | 39.01 | 39.89 | 38.99 | 39.83 | +4.181% | 12,816 | +1.460% |
| 2026-03-30 | 39.09 | 39.09 | 38.16 | 38.23 | -1.118% | 17,734 | +5.702% |
| 2026-03-27 | 39.08 | 39.22 | 38.52 | 38.66 | -1.922% | 34,511 | +4.521% |
| 2026-03-26 | 40.24 | 40.24 | 39.42 | 39.42 | -3.251% | 18,702 | +2.511% |
| 2026-03-25 | 40.74 | 40.97 | 40.64 | 40.74 | +2.363% | 11,961 | -0.821% |
| 2026-03-24 | 39.72 | 40.00 | 39.35 | 39.80 | -0.487% | 7,037 | +1.523% |
| 2026-03-23 | 39.94 | 40.55 | 39.70 | 40.00 | +2.246% | 24,453 | +1.028% |
| 2026-03-20 | 40.13 | 40.15 | 38.98 | 39.12 | -3.588% | 16,210 | +3.298% |
| 2026-03-19 | 39.71 | 40.64 | 39.23 | 40.58 | -1.165% | 16,142 | -0.409% |
| 2026-03-18 | 41.57 | 41.61 | 41.05 | 41.05 | -0.526% | 10,772 | -1.569% |
| 2026-03-17 | 41.45 | 41.52 | 41.24 | 41.27 | +0.426% | 30,651 | -2.087% |
| 2026-03-16 | 40.48 | 41.15 | 40.48 | 41.10 | +2.715% | 10,941 | -1.670% |
| 2026-03-13 | 40.83 | 40.85 | 40.01 | 40.01 | -2.438% | 11,782 | +1.000% |
| 2026-03-12 | 41.25 | 41.29 | 40.74 | 41.01 | -1.866% | 10,559 | -1.463% |
| 2026-03-11 | 41.65 | 42.08 | 41.59 | 41.79 | -0.215% | 21,920 | -3.302% |
| 2026-03-10 | 41.72 | 42.63 | 41.72 | 41.88 | +1.355% | 22,845 | -3.510% |
| 2026-03-09 | 40.19 | 41.35 | 40.06 | 41.32 | -0.406% | 62,529 | -2.202% |
| 2026-03-06 | 41.10 | 41.68 | 40.92 | 41.49 | -1.547% | 18,095 | -2.599% |
| 2026-03-05 | 42.86 | 42.86 | 41.83 | 42.14 | -3.580% | 20,113 | -4.105% |
| 2026-03-04 | 43.07 | 43.76 | 43.07 | 43.70 | +1.471% | 35,776 | -7.539% |
| 2026-03-03 | 42.68 | 43.27 | 41.85 | 43.07 | -4.265% | 40,675 | -6.179% |
| 2026-03-02 | 44.84 | 45.08 | 44.80 | 44.99 | -0.588% | 28,773 | -10.180% |
| 2026-02-27 | 45.27 | 45.40 | 45.08 | 45.26 | +0.596% | 39,079 | -10.708% |
| 2026-02-26 | 44.90 | 45.04 | 44.59 | 44.99 | -0.689% | 25,466 | -10.176% |
| 2026-02-25 | 44.90 | 45.40 | 44.90 | 45.30 | +1.581% | 29,769 | -10.795% |
| 2026-02-24 | 44.26 | 44.70 | 44.26 | 44.60 | -0.145% | 23,267 | -9.385% |
| 2026-02-23 | 44.60 | 44.89 | 44.42 | 44.66 | +0.722% | 29,082 | -9.516% |
| 2026-02-20 | 44.06 | 44.38 | 44.06 | 44.34 | +0.590% | 26,022 | -8.863% |
| 2026-02-19 | 43.95 | 44.10 | 43.71 | 44.08 | +0.091% | 11,931 | -8.326% |
| 2026-02-18 | 44.22 | 44.42 | 43.94 | 44.04 | +0.250% | 25,832 | -8.243% |
| 2026-02-17 | 43.81 | 43.97 | 43.35 | 43.93 | +0.488% | 8,761 | -8.013% |
| 2026-02-13 | 43.60 | 43.81 | 43.38 | 43.72 | -0.444% | 12,363 | -7.564% |
| 2026-02-12 | 44.37 | 44.88 | 43.86 | 43.91 | -1.033% | 45,419 | -7.974% |
| 2026-02-11 | 44.07 | 44.43 | 43.90 | 44.37 | +1.035% | 15,922 | -8.925% |
| 2026-02-10 | 44.25 | 44.25 | 43.85 | 43.92 | -0.192% | 16,396 | -7.982% |
| 2026-02-09 | 42.95 | 44.02 | 42.95 | 44.00 | +3.554% | 30,333 | -8.159% |
| 2026-02-06 | 42.25 | 42.49 | 42.15 | 42.49 | +3.307% | 27,354 | -4.895% |
| 2026-02-05 | 41.11 | 41.90 | 41.11 | 41.13 | -2.327% | 23,126 | -1.751% |
| 2026-02-04 | 42.93 | 42.93 | 41.80 | 42.11 | -0.213% | 50,759 | -4.037% |
| 2026-02-03 | 41.86 | 42.22 | 41.82 | 42.20 | +1.760% | 25,848 | -4.242% |
| 2026-02-02 | 41.45 | 41.65 | 41.37 | 41.47 | -0.072% | 35,851 | -2.557% |
| 2026-01-30 | 41.98 | 41.99 | 41.23 | 41.50 | -2.337% | 92,863 | -2.627% |
| 2026-01-29 | 42.65 | 42.93 | 42.11 | 42.49 | -0.451% | 19,329 | -4.902% |
| 2026-01-28 | 42.93 | 42.93 | 42.44 | 42.69 | -1.327% | 33,159 | -5.331% |
| 2026-01-27 | 42.92 | 43.30 | 42.88 | 43.26 | +2.166% | 26,107 | -6.588% |
| 2026-01-26 | 42.67 | 42.67 | 42.29 | 42.34 | +0.339% | 101,674 | -4.564% |
| 2026-01-23 | 41.89 | 42.26 | 41.81 | 42.20 | +1.198% | 32,296 | -4.241% |
| 2026-01-22 | 41.84 | 41.89 | 41.40 | 41.70 | -0.024% | 26,680 | -3.094% |
| 2026-01-21 | 41.17 | 41.78 | 41.17 | 41.71 | +1.262% | 11,672 | -3.117% |
| 2026-01-20 | 41.11 | 41.47 | 41.11 | 41.19 | -1.247% | 23,292 | -1.894% |
| 2026-01-16 | 41.66 | 41.71 | 41.45 | 41.71 | +0.919% | 11,412 | -3.117% |
| 2026-01-15 | 41.40 | 41.46 | 41.22 | 41.33 | -0.169% | 24,069 | -2.226% |
| 2026-01-14 | 41.27 | 41.42 | 41.22 | 41.40 | +1.108% | 42,008 | -2.391% |
| 2026-01-13 | 41.18 | 41.18 | 40.87 | 40.95 | -1.024% | 21,173 | -1.310% |
| 2026-01-12 | 41.20 | 41.42 | 41.20 | 41.37 | +1.124% | 23,355 | -2.321% |
| 2026-01-09 | 40.50 | 40.91 | 40.50 | 40.91 | +1.012% | 12,050 | -1.222% |
| 2026-01-08 | 40.41 | 40.52 | 40.37 | 40.50 | +1.124% | 18,838 | -0.222% |
| 2026-01-07 | 40.14 | 40.21 | 40.02 | 40.05 | +0.811% | 10,759 | +0.899% |
| 2026-01-06 | 39.85 | 39.86 | 39.60 | 39.73 | +0.171% | 24,190 | +1.717% |
| 2026-01-05 | 39.38 | 39.74 | 39.36 | 39.66 | +2.507% | 27,334 | +1.891% |
| 2026-01-02 | 38.17 | 38.69 | 38.17 | 38.69 | +1.495% | 12,322 | +4.446% |
| 2025-12-31 | 38.21 | 38.22 | 38.08 | 38.12 | -0.391% | 7,563 | +6.007% |
| 2025-12-30 | 38.32 | 38.39 | 38.27 | 38.27 | +0.538% | 16,494 | +5.592% |
| 2025-12-29 | 38.24 | 38.24 | 37.95 | 38.07 | -0.652% | 14,657 | +6.160% |
| 2025-12-26 | 38.22 | 38.36 | 38.18 | 38.32 | -0.338% | 19,167 | +5.467% |
| 2025-12-24 | 38.47 | 38.55 | 38.36 | 38.45 | +0.222% | 12,374 | +5.111% |
| 2025-12-23 | 38.22 | 38.43 | 38.19 | 38.36 | -1.994% | 22,617 | +5.344% |
| 2025-12-22 | 38.86 | 39.17 | 38.86 | 39.14 | +0.529% | 15,376 | +3.244% |
| 2025-12-19 | 38.90 | 39.09 | 38.89 | 38.93 | +1.323% | 26,574 | +3.789% |
| 2025-12-18 | 38.44 | 38.62 | 38.30 | 38.43 | +0.751% | 15,227 | +5.162% |
| 2025-12-17 | 38.39 | 38.43 | 38.11 | 38.14 | -0.126% | 15,843 | +5.952% |
| 2025-12-16 | 38.33 | 38.40 | 38.12 | 38.19 | -0.681% | 19,653 | +5.818% |
| 2025-12-15 | 38.50 | 38.51 | 38.36 | 38.45 | +0.290% | 11,755 | +5.098% |
| 2025-12-12 | 38.68 | 38.68 | 38.20 | 38.34 | -0.703% | 13,586 | +5.402% |
| 2025-12-11 | 38.48 | 38.68 | 38.43 | 38.61 | +0.547% | 6,962 | +4.662% |
| 2025-12-10 | 37.98 | 38.44 | 37.91 | 38.40 | +1.219% | 11,509 | +5.234% |
| 2025-12-09 | 38.00 | 38.09 | 37.93 | 37.94 | +0.323% | 6,410 | +6.517% |
| 2025-12-08 | 37.87 | 37.87 | 37.73 | 37.82 | +0.460% | 5,437 | +6.861% |
| 2025-12-05 | 37.91 | 37.95 | 37.63 | 37.64 | -0.038% | 4,140 | +7.353% |
| 2025-12-04 | 37.70 | 37.77 | 37.61 | 37.66 | -0.036% | 11,004 | +7.312% |
| 2025-12-03 | 37.57 | 37.71 | 37.53 | 37.67 | +0.337% | 24,949 | +7.274% |
| 2025-12-02 | 37.32 | 37.62 | 37.32 | 37.54 | +0.572% | 8,898 | +7.636% |
| 2025-12-01 | 37.39 | 37.49 | 37.33 | 37.33 | -1.321% | 4,672 | +8.252% |
| 2025-11-28 | 37.74 | 37.83 | 37.74 | 37.83 | +0.652% | 2,629 | +6.821% |
| 2025-11-26 | 37.39 | 37.59 | 37.35 | 37.58 | +1.898% | 8,511 | +7.517% |
| 2025-11-25 | 36.78 | 36.95 | 36.61 | 36.88 | +0.367% | 8,729 | +9.558% |
| 2025-11-24 | 36.60 | 36.76 | 36.60 | 36.75 | +0.850% | 14,287 | +9.959% |
| 2025-11-21 | 36.49 | 36.53 | 36.20 | 36.44 | -0.490% | 7,110 | +10.895% |
| 2025-11-20 | 37.73 | 37.73 | 36.62 | 36.62 | -0.220% | 5,009 | +10.352% |
| 2025-11-19 | 37.01 | 37.06 | 36.65 | 36.70 | -0.488% | 10,651 | +10.109% |
| 2025-11-18 | 36.72 | 37.00 | 36.66 | 36.88 | -1.972% | 9,000 | +9.572% |
| 2025-11-17 | 37.93 | 38.00 | 37.49 | 37.62 | -0.707% | 15,043 | +7.411% |
| 2025-11-14 | 37.65 | 37.99 | 37.65 | 37.89 | -0.358% | 96,642 | +6.652% |
| 2025-11-13 | 38.32 | 38.47 | 37.97 | 38.03 | +0.042% | 12,101 | +6.270% |
| 2025-11-12 | 37.94 | 38.25 | 37.90 | 38.01 | +0.943% | 132,050 | +6.314% |
| 2025-11-11 | 37.45 | 37.66 | 37.45 | 37.66 | +0.200% | 9,530 | +7.316% |
| 2025-11-10 | 37.53 | 37.58 | 37.32 | 37.58 | +1.830% | 6,226 | +7.531% |
| 2025-11-07 | 36.67 | 36.90 | 36.59 | 36.90 | +0.540% | 15,810 | +9.498% |
| 2025-11-06 | 36.77 | 36.80 | 36.57 | 36.71 | +0.140% | 32,249 | +10.089% |
| 2025-11-05 | 36.59 | 36.71 | 36.59 | 36.66 | +0.604% | 15,622 | +10.244% |
| 2025-11-04 | 36.62 | 36.66 | 36.40 | 36.44 | -0.069% | 3,690 | +10.910% |
| 2025-11-03 | 36.43 | 36.60 | 36.43 | 36.46 | +0.057% | 13,685 | +10.834% |
| 2025-10-31 | 36.39 | 36.48 | 36.35 | 36.44 | +0.478% | 9,469 | +10.897% |
| 2025-10-30 | 36.28 | 36.39 | 36.21 | 36.27 | -0.087% | 5,014 | +11.427% |
| 2025-10-29 | 36.54 | 36.57 | 36.20 | 36.30 | +0.139% | 9,593 | +11.331% |
| 2025-10-28 | 36.15 | 36.34 | 36.15 | 36.25 | -0.100% | 7,872 | +11.486% |
| 2025-10-27 | 36.28 | 36.30 | 36.16 | 36.28 | +0.823% | 5,038 | +11.374% |
| 2025-10-24 | 36.00 | 36.03 | 35.96 | 35.99 | +0.620% | 7,728 | +12.291% |
| 2025-10-23 | 35.80 | 35.81 | 35.68 | 35.77 | +0.572% | 6,380 | +12.988% |
| 2025-10-22 | 35.43 | 35.78 | 35.43 | 35.56 | -0.148% | 6,597 | +13.633% |
| 2025-10-21 | 35.60 | 35.78 | 35.59 | 35.61 | -1.413% | 13,486 | +13.465% |
| 2025-10-20 | 36.04 | 36.19 | 36.04 | 36.13 | +1.866% | 10,327 | +11.862% |
| 2025-10-17 | 35.81 | 35.81 | 35.33 | 35.46 | -1.326% | 15,118 | +13.949% |
| 2025-10-16 | 36.36 | 36.36 | 35.94 | 35.94 | -0.179% | 3,860 | +12.437% |
| 2025-10-15 | 36.25 | 36.25 | 35.94 | 36.00 | -0.195% | 5,961 | +12.236% |
| 2025-10-14 | 35.69 | 36.20 | 35.69 | 36.08 | +0.044% | 4,071 | +12.017% |
| 2025-10-13 | 36.01 | 36.06 | 35.88 | 36.06 | +1.035% | 2,021 | +12.066% |
| 2025-10-10 | 36.12 | 36.14 | 35.69 | 35.69 | -2.356% | 3,800 | +13.226% |
| 2025-10-09 | 36.76 | 36.90 | 36.50 | 36.55 | -0.669% | 8,530 | +10.558% |
| 2025-10-08 | 36.75 | 36.83 | 36.68 | 36.80 | +0.871% | 5,000 | +9.819% |
| 2025-10-07 | 36.57 | 36.62 | 36.42 | 36.48 | -1.166% | 6,356 | +10.776% |
| 2025-10-06 | 36.82 | 37.05 | 36.82 | 36.91 | +0.040% | 5,133 | +9.484% |
| 2025-10-03 | 36.85 | 37.03 | 36.83 | 36.89 | +0.492% | 7,952 | +9.528% |
| 2025-10-02 | 36.60 | 36.81 | 36.58 | 36.71 | +0.206% | 9,215 | +10.067% |
| 2025-10-01 | 36.65 | 36.79 | 36.54 | 36.64 | -0.015% | 7,937 | +10.293% |
| 2025-09-30 | 36.48 | 36.65 | 36.43 | 36.64 | +0.693% | 5,212 | +10.277% |
| 2025-09-29 | 36.44 | 36.49 | 36.28 | 36.39 | +1.227% | 9,306 | +11.041% |
| 2025-09-26 | 35.90 | 35.96 | 35.88 | 35.95 | +0.929% | 2,151 | +12.404% |
| 2025-09-25 | 35.66 | 35.66 | 35.56 | 35.62 | -0.412% | 3,845 | +13.448% |
| 2025-09-24 | 35.81 | 35.87 | 35.71 | 35.77 | +0.127% | 2,448 | +12.980% |
| 2025-09-23 | 35.83 | 35.87 | 35.72 | 35.72 | -0.633% | 3,333 | +13.124% |
| 2025-09-22 | 35.72 | 35.98 | 35.70 | 35.95 | +1.087% | 6,107 | +12.407% |
| 2025-09-19 | 35.51 | 35.62 | 35.43 | 35.56 | +0.060% | 7,178 | +13.629% |
| 2025-09-18 | 35.28 | 35.59 | 35.28 | 35.54 | +0.386% | 11,165 | +13.696% |
| 2025-09-17 | 35.93 | 35.93 | 35.27 | 35.41 | -1.561% | 7,842 | +14.136% |
| 2025-09-16 | 35.89 | 35.99 | 35.79 | 35.97 | -0.196% | 3,924 | +12.354% |
| 2025-09-15 | 35.91 | 36.09 | 35.91 | 36.04 | +0.520% | 4,636 | +12.134% |
| 2025-09-12 | 35.92 | 35.94 | 35.70 | 35.85 | -0.207% | 4,728 | +12.718% |
| 2025-09-11 | 35.85 | 35.97 | 35.75 | 35.92 | +1.418% | 9,727 | +12.484% |
| 2025-09-10 | 35.55 | 35.57 | 35.41 | 35.42 | +0.830% | 6,783 | +14.079% |
| 2025-09-09 | 35.00 | 35.17 | 35.00 | 35.13 | -0.351% | 5,159 | +15.026% |
| 2025-09-08 | 34.96 | 35.29 | 34.96 | 35.26 | +1.453% | 3,238 | +14.622% |
| 2025-09-05 | 34.92 | 34.97 | 34.70 | 34.75 | +0.484% | 15,396 | +16.288% |
| 2025-09-04 | 34.55 | 34.58 | 34.47 | 34.58 | +0.677% | 18,111 | +16.851% |
| 2025-09-03 | 34.29 | 34.40 | 34.26 | 34.35 | +0.160% | 8,135 | +17.642% |
| 2025-09-02 | 33.97 | 34.30 | 33.92 | 34.30 | -0.905% | 22,884 | +17.831% |
| 2025-08-29 | 34.51 | 34.65 | 34.50 | 34.61 | -0.192% | 3,886 | +16.764% |
| 2025-08-28 | 34.87 | 34.87 | 34.59 | 34.67 | +0.172% | 9,356 | +16.539% |
| 2025-08-27 | 34.59 | 34.63 | 34.50 | 34.62 | -0.847% | 12,843 | +16.740% |
| 2025-08-26 | 34.75 | 34.93 | 34.75 | 34.91 | +0.449% | 4,221 | +15.751% |
| 2025-08-25 | 35.08 | 35.14 | 34.76 | 34.76 | -0.837% | 4,373 | +16.271% |
| 2025-08-22 | 34.63 | 35.10 | 34.63 | 35.05 | +1.601% | 4,185 | +15.298% |
| 2025-08-21 | 33.67 | 34.63 | 33.67 | 34.50 | -0.310% | 3,706 | +17.143% |
| 2025-08-20 | 34.71 | 34.71 | 34.47 | 34.60 | -0.310% | 3,107 | +16.780% |
| 2025-08-19 | 35.20 | 35.20 | 34.65 | 34.71 | -1.780% | 4,456 | +16.418% |
| 2025-08-18 | 35.25 | 35.39 | 35.25 | 35.34 | +0.727% | 10,355 | +14.346% |
| 2025-08-15 | 35.06 | 35.14 | 35.06 | 35.09 | +0.257% | 2,197 | +15.177% |
| 2025-08-14 | 34.95 | 35.10 | 34.87 | 34.99 | -0.328% | 2,746 | +15.474% |
| 2025-08-13 | 35.24 | 35.24 | 35.07 | 35.11 | +0.728% | 3,730 | +15.095% |
| 2025-08-12 | 34.58 | 34.90 | 34.58 | 34.86 | +1.407% | 11,315 | +15.933% |
| 2025-08-11 | 34.35 | 34.49 | 34.35 | 34.37 | -0.346% | 4,150 | +17.564% |
| 2025-08-08 | 34.43 | 34.59 | 34.43 | 34.49 | +0.267% | 4,028 | +17.158% |
| 2025-08-07 | 34.49 | 34.49 | 34.18 | 34.40 | +0.972% | 6,506 | +17.471% |
| 2025-08-06 | 33.98 | 34.08 | 33.88 | 34.07 | +1.004% | 6,903 | +18.613% |
| 2025-08-05 | 33.74 | 33.82 | 33.55 | 33.73 | -0.519% | 4,125 | +19.804% |
| 2025-08-04 | 34.01 | 34.01 | 33.80 | 33.91 | +1.762% | 5,655 | +19.182% |
| 2025-08-01 | 33.31 | 33.32 | 33.06 | 33.32 | +0.434% | 8,127 | +21.283% |
| 2025-07-31 | 33.51 | 33.51 | 33.16 | 33.17 | +0.255% | 9,544 | +21.809% |
| 2025-07-30 | 33.15 | 33.25 | 32.96 | 33.09 | +0.275% | 8,069 | +22.119% |
| 2025-07-29 | 32.93 | 33.04 | 32.89 | 33.00 | +0.758% | 5,959 | +22.455% |
| 2025-07-28 | 33.19 | 33.19 | 32.63 | 32.75 | -2.670% | 13,938 | +23.382% |
| 2025-07-25 | 33.46 | 33.69 | 33.46 | 33.65 | -0.256% | 5,896 | +20.088% |
| 2025-07-24 | 33.97 | 33.97 | 33.72 | 33.74 | -0.935% | 24,383 | +19.781% |
| 2025-07-23 | 33.82 | 34.05 | 33.47 | 34.05 | +1.800% | 80,285 | +18.661% |
| 2025-07-22 | 33.30 | 33.49 | 33.15 | 33.45 | +0.341% | 15,435 | +20.797% |
| 2025-07-21 | 33.31 | 33.56 | 33.18 | 33.34 | +0.453% | 51,070 | +21.209% |
| 2025-07-18 | 33.39 | 33.39 | 33.16 | 33.19 | -0.014% | 5,268 | +21.758% |
| 2025-07-17 | 33.06 | 33.22 | 33.00 | 33.19 | +0.815% | 7,998 | +21.741% |
| 2025-07-16 | 32.80 | 32.92 | 32.74 | 32.92 | +0.904% | 4,232 | +22.733% |
| 2025-07-15 | 32.77 | 32.77 | 32.63 | 32.63 | -1.687% | 6,917 | +23.843% |
| 2025-07-14 | 33.10 | 33.19 | 33.03 | 33.19 | -0.120% | 14,854 | +21.754% |
| 2025-07-11 | 33.10 | 33.28 | 33.10 | 33.23 | -0.658% | 7,728 | +21.607% |
| 2025-07-10 | 33.53 | 33.53 | 33.29 | 33.45 | -0.801% | 14,765 | +20.807% |
| 2025-07-09 | 33.41 | 33.72 | 33.39 | 33.72 | +1.292% | 13,006 | +19.840% |
| 2025-07-08 | 33.27 | 33.29 | 33.16 | 33.29 | +0.604% | 4,512 | +21.388% |
| 2025-07-07 | 33.28 | 33.28 | 32.99 | 33.09 | -0.301% | 10,164 | +22.121% |
| 2025-07-03 | 33.12 | 33.22 | 33.12 | 33.19 | -0.345% | 6,041 | +21.754% |
| 2025-07-02 | 33.22 | 33.35 | 33.18 | 33.30 | -0.015% | 4,926 | +21.333% |
| 2025-07-01 | 33.65 | 33.69 | 33.31 | 33.31 | -1.914% | 6,129 | +21.315% |
| 2025-06-30 | 33.87 | 34.00 | 33.85 | 33.96 | +0.772% | 5,018 | +18.993% |
| 2025-06-27 | 33.92 | 33.92 | 33.67 | 33.70 | +0.597% | 21,177 | +19.911% |
| 2025-06-26 | 33.35 | 33.55 | 33.35 | 33.50 | +1.592% | 18,006 | +20.627% |
| 2025-06-25 | 32.98 | 33.39 | 32.90 | 32.98 | -0.045% | 95,503 | +22.547% |
| 2025-06-24 | 32.97 | 33.09 | 32.91 | 32.99 | +1.072% | 7,333 | +22.492% |
| 2025-06-23 | 32.11 | 32.68 | 32.11 | 32.64 | +0.307% | 8,244 | +23.805% |
| 2025-06-20 | 32.69 | 32.69 | 32.53 | 32.54 | -0.337% | 5,076 | +24.186% |
| 2025-06-18 | 32.78 | 32.91 | 32.65 | 32.65 | +0.752% | 4,405 | +23.767% |
| 2025-06-17 | 32.75 | 32.75 | 32.39 | 32.41 | -1.350% | 12,060 | +24.698% |
| 2025-06-16 | 32.77 | 33.14 | 32.77 | 32.85 | +0.736% | 3,003 | +23.014% |
| 2025-06-13 | 32.54 | 32.73 | 32.51 | 32.61 | -0.153% | 3,768 | +23.919% |
| 2025-06-12 | 32.63 | 32.74 | 32.63 | 32.66 | +0.958% | 3,894 | +23.729% |
| 2025-06-11 | 32.39 | 32.44 | 32.25 | 32.35 | +0.310% | 6,492 | +24.915% |
| 2025-06-10 | 32.46 | 32.46 | 32.11 | 32.25 | -0.922% | 39,338 | +25.302% |
| 2025-06-09 | 32.48 | 32.61 | 32.44 | 32.55 | +0.123% | 6,735 | +24.147% |
| 2025-06-06 | 32.51 | 32.63 | 32.45 | 32.51 | -0.611% | 7,713 | +24.300% |
| 2025-06-05 | 32.81 | 32.81 | 32.64 | 32.71 | +0.214% | 19,138 | +23.540% |
| 2025-06-04 | 32.53 | 32.68 | 32.53 | 32.64 | +0.928% | 4,373 | +23.805% |
| 2025-06-03 | 32.34 | 32.36 | 32.28 | 32.34 | -0.889% | 6,131 | +24.954% |
| 2025-06-02 | 32.35 | 32.64 | 32.33 | 32.63 | +1.873% | 17,158 | +23.843% |
| 2025-05-30 | 31.97 | 32.03 | 31.77 | 32.03 | +0.914% | 7,821 | +26.163% |
| 2025-05-29 | 31.88 | 31.88 | 31.73 | 31.74 | +0.475% | 5,921 | +27.316% |
| 2025-05-28 | 31.63 | 31.72 | 31.53 | 31.59 | -1.003% | 66,105 | +27.920% |
| 2025-05-27 | 31.79 | 31.91 | 31.76 | 31.91 | +2.243% | 12,949 | +26.637% |
| 2025-05-23 | 31.09 | 31.21 | 31.05 | 31.21 | +0.775% | 3,104 | +29.478% |
| 2025-05-22 | 30.90 | 31.04 | 30.90 | 30.97 | +0.487% | 13,100 | +30.481% |
| 2025-05-21 | 30.98 | 30.98 | 30.80 | 30.82 | -0.227% | 4,185 | +31.116% |
| 2025-05-20 | 30.79 | 30.89 | 30.79 | 30.89 | +0.882% | 1,791 | +30.819% |
| 2025-05-19 | 30.43 | 30.64 | 30.43 | 30.62 | +1.424% | 7,173 | +31.973% |
| 2025-05-16 | 30.02 | 30.19 | 30.02 | 30.19 | +0.667% | 3,949 | +33.852% |
| 2025-05-15 | 29.80 | 29.99 | 29.77 | 29.99 | +1.937% | 59,008 | +34.745% |
| 2025-05-14 | 29.63 | 29.63 | 29.42 | 29.42 | -0.876% | 9,564 | +37.356% |
| 2025-05-13 | 29.57 | 29.82 | 29.57 | 29.68 | -0.135% | 9,910 | +36.152% |
| 2025-05-12 | 29.84 | 29.84 | 29.48 | 29.72 | -1.914% | 13,968 | +35.969% |
| 2025-05-09 | 30.44 | 30.51 | 30.24 | 30.30 | -0.230% | 12,138 | +33.366% |
| 2025-05-08 | 30.59 | 30.62 | 30.35 | 30.37 | +0.066% | 9,332 | +33.059% |
| 2025-05-07 | 30.37 | 30.53 | 30.35 | 30.35 | -0.849% | 4,713 | +33.147% |
| 2025-05-06 | 30.69 | 30.74 | 30.60 | 30.61 | -0.098% | 3,723 | +32.016% |
| 2025-05-05 | 30.63 | 30.70 | 30.59 | 30.64 | +0.394% | 2,747 | +31.886% |
| 2025-05-02 | 30.26 | 30.55 | 30.26 | 30.52 | +2.073% | 4,558 | +32.406% |
| 2025-05-01 | 30.00 | 30.10 | 29.90 | 29.90 | -0.829% | 18,492 | +35.151% |
| 2025-04-30 | 29.85 | 30.15 | 29.73 | 30.15 | +0.433% | 1,895 | +34.030% |
| 2025-04-29 | 29.78 | 30.15 | 29.78 | 30.02 | +0.975% | 14,928 | +34.610% |
| 2025-04-28 | 29.55 | 29.81 | 29.55 | 29.73 | +0.780% | 16,988 | +35.923% |
| 2025-04-25 | 29.30 | 29.52 | 29.29 | 29.50 | +0.340% | 7,035 | +36.983% |
| 2025-04-24 | 29.14 | 29.40 | 29.14 | 29.40 | +1.660% | 12,427 | +37.449% |
| 2025-04-23 | 29.20 | 29.20 | 28.89 | 28.92 | +0.035% | 9,675 | +39.730% |
| 2025-04-22 | 28.87 | 29.09 | 28.87 | 28.91 | +2.047% | 10,239 | +39.779% |
| 2025-04-21 | 28.77 | 28.77 | 28.19 | 28.33 | -0.830% | 7,525 | +42.640% |
| 2025-04-17 | 28.51 | 28.68 | 28.50 | 28.57 | +0.943% | 8,783 | +41.457% |
| 2025-04-16 | 28.23 | 28.42 | 28.12 | 28.30 | -0.876% | 9,023 | +42.792% |
| 2025-04-15 | 28.57 | 28.64 | 28.54 | 28.55 | 0.000% | 15,061 | +41.541% |