IVAL
Alpha Architect International Quantitative Value ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:46 PM EDT
35.92USD+0.505%(+0.18)173,937
IVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.95 | 35.96 | 35.79 | 35.92 | +0.530% | 173,937 | 0.000% |
| 2026-10-01 | 35.79 | 35.81 | 35.64 | 35.73 | -0.902% | 10,645 | +0.530% |
| 2026-09-30 | 36.31 | 36.33 | 36.02 | 36.06 | +0.288% | 21,500 | -0.377% |
| 2026-09-29 | 36.10 | 36.10 | 35.85 | 35.96 | -1.069% | 16,742 | -0.090% |
| 2026-09-28 | 36.39 | 36.44 | 36.31 | 36.35 | -1.184% | 11,855 | -1.158% |
| 2026-09-25 | 36.70 | 36.80 | 36.63 | 36.78 | +0.454% | 46,401 | -2.329% |
| 2026-09-24 | 36.60 | 36.69 | 36.55 | 36.61 | +0.040% | 8,170 | -1.886% |
| 2026-09-23 | 36.66 | 36.66 | 36.52 | 36.60 | -1.081% | 10,079 | -1.847% |
| 2026-09-22 | 36.91 | 37.07 | 36.87 | 37.00 | +0.336% | 10,291 | -2.908% |
| 2026-09-21 | 37.03 | 37.03 | 36.83 | 36.88 | -0.120% | 9,751 | -2.581% |
| 2026-09-18 | 36.84 | 36.95 | 36.84 | 36.92 | -1.310% | 9,905 | -2.699% |
| 2026-09-17 | 37.43 | 37.49 | 37.38 | 37.41 | +1.041% | 19,684 | -3.973% |
| 2026-09-16 | 37.10 | 37.37 | 36.91 | 37.02 | -0.066% | 11,716 | -2.973% |
| 2026-09-15 | 37.00 | 37.07 | 36.94 | 37.05 | -0.083% | 4,300 | -3.038% |
| 2026-09-14 | 37.14 | 37.20 | 36.99 | 37.08 | -0.387% | 14,317 | -3.118% |
| 2026-09-11 | 37.04 | 37.32 | 37.04 | 37.22 | +1.090% | 9,759 | -3.493% |
| 2026-09-10 | 36.97 | 36.97 | 36.80 | 36.82 | -0.777% | 8,866 | -2.441% |
| 2026-09-09 | 37.35 | 37.35 | 37.08 | 37.11 | -0.256% | 21,184 | -3.200% |
| 2026-09-08 | 37.40 | 37.40 | 37.20 | 37.21 | -0.349% | 15,428 | -3.447% |
| 2026-09-04 | 37.11 | 37.46 | 37.11 | 37.34 | -0.181% | 21,221 | -3.784% |
| 2026-09-03 | 37.34 | 37.52 | 37.34 | 37.40 | +0.968% | 74,954 | -3.958% |
| 2026-09-02 | 36.93 | 37.06 | 36.91 | 37.05 | -0.388% | 9,004 | -3.028% |
| 2026-09-01 | 37.27 | 37.41 | 37.15 | 37.19 | +0.064% | 25,114 | -3.405% |
| 2026-08-31 | 37.21 | 37.22 | 37.10 | 37.17 | +0.488% | 8,468 | -3.343% |
| 2026-08-28 | 37.32 | 37.32 | 36.94 | 36.99 | -0.446% | 3,451 | -2.871% |
| 2026-08-27 | 37.09 | 37.19 | 37.06 | 37.15 | -0.022% | 10,275 | -3.305% |
| 2026-08-26 | 37.07 | 37.26 | 37.07 | 37.16 | -0.389% | 13,035 | -3.326% |
| 2026-08-25 | 37.17 | 37.37 | 37.13 | 37.31 | +0.042% | 12,598 | -3.703% |
| 2026-08-24 | 37.31 | 37.33 | 37.24 | 37.29 | +0.162% | 4,538 | -3.662% |
| 2026-08-21 | 37.25 | 37.31 | 37.20 | 37.23 | +0.674% | 9,888 | -3.506% |
| 2026-08-20 | 36.95 | 37.09 | 36.89 | 36.98 | +0.368% | 8,056 | -2.855% |
| 2026-08-19 | 36.89 | 36.91 | 36.71 | 36.84 | +0.910% | 8,096 | -2.498% |
| 2026-08-18 | 36.70 | 36.70 | 36.46 | 36.51 | -0.748% | 6,864 | -1.611% |
| 2026-08-17 | 36.84 | 36.88 | 36.70 | 36.79 | -0.186% | 10,386 | -2.347% |
| 2026-08-14 | 36.99 | 36.99 | 36.81 | 36.86 | +0.911% | 4,553 | -2.529% |
| 2026-08-13 | 36.57 | 36.59 | 36.45 | 36.52 | -0.353% | 8,839 | -1.640% |
| 2026-08-12 | 36.73 | 36.84 | 36.65 | 36.65 | +0.226% | 11,592 | -1.988% |
| 2026-08-11 | 36.66 | 36.69 | 36.54 | 36.57 | -0.014% | 4,145 | -1.766% |
| 2026-08-10 | 36.77 | 36.77 | 36.54 | 36.58 | -0.678% | 6,320 | -1.780% |
| 2026-08-07 | 36.59 | 36.89 | 36.59 | 36.83 | +0.876% | 19,223 | -2.446% |
| 2026-08-06 | 36.59 | 36.63 | 36.49 | 36.51 | +0.206% | 6,294 | -1.592% |
| 2026-08-05 | 36.50 | 36.56 | 36.36 | 36.43 | +0.330% | 11,981 | -1.389% |
| 2026-08-04 | 36.08 | 36.33 | 36.07 | 36.31 | +0.166% | 16,394 | -1.063% |
| 2026-08-03 | 35.81 | 36.25 | 35.81 | 36.25 | +0.193% | 77,635 | -0.899% |
| 2026-07-31 | 36.00 | 36.26 | 35.75 | 36.18 | -2.031% | 12,615 | -0.707% |
| 2026-07-30 | 36.53 | 37.00 | 36.48 | 36.93 | +1.654% | 34,618 | -2.724% |
| 2026-07-29 | 36.30 | 36.49 | 36.16 | 36.33 | +1.394% | 13,674 | -1.115% |
| 2026-07-28 | 35.63 | 35.90 | 35.63 | 35.83 | +0.870% | 11,692 | +0.264% |
| 2026-07-27 | 35.29 | 35.63 | 35.29 | 35.52 | +1.255% | 8,246 | +1.137% |
| 2026-07-24 | 35.05 | 35.17 | 35.05 | 35.08 | +0.426% | 1,930 | +2.406% |
| 2026-07-23 | 35.04 | 35.04 | 34.92 | 34.93 | -0.987% | 3,314 | +2.842% |
| 2026-07-22 | 35.25 | 35.30 | 35.19 | 35.28 | +0.469% | 9,687 | +1.827% |
| 2026-07-21 | 35.03 | 35.15 | 35.03 | 35.12 | +0.471% | 6,133 | +2.304% |
| 2026-07-20 | 35.03 | 35.08 | 34.95 | 34.95 | -0.276% | 6,140 | +2.786% |
| 2026-07-17 | 34.93 | 35.10 | 34.93 | 35.05 | +0.331% | 5,941 | +2.502% |
| 2026-07-16 | 34.92 | 35.03 | 34.88 | 34.93 | -0.544% | 8,376 | +2.841% |
| 2026-07-15 | 35.12 | 35.18 | 34.95 | 35.12 | -0.193% | 13,621 | +2.281% |
| 2026-07-14 | 35.39 | 35.40 | 35.19 | 35.19 | +0.926% | 8,247 | +2.083% |
| 2026-07-13 | 34.96 | 34.98 | 34.87 | 34.87 | -0.235% | 6,910 | +3.029% |
| 2026-07-10 | 34.84 | 34.96 | 34.81 | 34.95 | +1.077% | 17,508 | +2.787% |
| 2026-07-09 | 34.53 | 34.66 | 34.53 | 34.58 | -0.682% | 21,433 | +3.894% |
| 2026-07-08 | 34.69 | 34.82 | 34.54 | 34.81 | -0.755% | 5,312 | +3.186% |
| 2026-07-07 | 35.14 | 35.31 | 35.01 | 35.08 | -0.651% | 5,799 | +2.406% |
| 2026-07-06 | 35.09 | 35.31 | 35.09 | 35.31 | +1.699% | 12,512 | +1.739% |
| 2026-07-02 | 34.74 | 34.90 | 34.52 | 34.72 | +2.479% | 37,037 | +3.468% |
| 2026-07-01 | 33.62 | 34.10 | 33.62 | 33.88 | -0.558% | 127,617 | +6.033% |
| 2026-06-30 | 34.01 | 34.07 | 33.98 | 34.07 | -0.204% | 15,233 | +5.442% |
| 2026-06-29 | 34.34 | 34.34 | 34.04 | 34.14 | -1.234% | 13,709 | +5.227% |
| 2026-06-26 | 34.65 | 34.65 | 34.51 | 34.57 | +0.305% | 11,677 | +3.929% |
| 2026-06-25 | 34.71 | 34.71 | 34.41 | 34.46 | +0.600% | 9,097 | +4.246% |
| 2026-06-24 | 34.10 | 34.37 | 34.10 | 34.26 | -0.533% | 12,303 | +4.871% |
| 2026-06-23 | 34.50 | 34.55 | 34.40 | 34.44 | -1.519% | 27,909 | +4.312% |
| 2026-06-22 | 35.13 | 35.13 | 34.89 | 34.97 | -0.737% | 7,418 | +2.727% |
| 2026-06-18 | 35.30 | 35.35 | 35.16 | 35.23 | -0.550% | 3,941 | +1.970% |
| 2026-06-17 | 35.88 | 35.98 | 35.40 | 35.42 | -0.961% | 92,173 | +1.410% |
| 2026-06-16 | 35.82 | 35.93 | 35.75 | 35.77 | +0.066% | 14,575 | +0.435% |
| 2026-06-15 | 35.98 | 35.98 | 35.74 | 35.74 | +0.644% | 10,038 | +0.501% |
| 2026-06-12 | 35.44 | 35.56 | 35.34 | 35.52 | +0.465% | 11,532 | +1.148% |
| 2026-06-11 | 34.81 | 35.35 | 34.77 | 35.35 | +1.577% | 7,646 | +1.619% |
| 2026-06-10 | 34.97 | 34.98 | 34.74 | 34.80 | -0.508% | 16,471 | +3.222% |
| 2026-06-09 | 35.18 | 35.18 | 34.68 | 34.98 | -0.200% | 8,416 | +2.698% |
| 2026-06-08 | 35.13 | 35.21 | 35.05 | 35.05 | +0.748% | 10,838 | +2.492% |
| 2026-06-05 | 35.30 | 35.30 | 34.73 | 34.79 | -2.123% | 26,192 | +3.259% |
| 2026-06-04 | 35.75 | 35.75 | 35.46 | 35.55 | +0.168% | 72,947 | +1.066% |
| 2026-06-03 | 35.69 | 35.70 | 35.43 | 35.49 | -0.498% | 22,765 | +1.236% |
| 2026-06-02 | 35.65 | 35.73 | 35.55 | 35.66 | +0.743% | 9,565 | +0.732% |
| 2026-06-01 | 35.41 | 35.48 | 35.23 | 35.40 | -1.084% | 81,949 | +1.481% |
| 2026-05-29 | 35.69 | 35.95 | 35.69 | 35.79 | +0.982% | 4,779 | +0.381% |
| 2026-05-28 | 35.58 | 35.58 | 35.36 | 35.44 | -0.146% | 13,894 | +1.366% |
| 2026-05-27 | 35.56 | 35.60 | 35.45 | 35.49 | -0.065% | 16,093 | +1.218% |
| 2026-05-26 | 35.31 | 35.58 | 35.31 | 35.52 | +1.276% | 5,819 | +1.152% |
| 2026-05-22 | 35.23 | 35.23 | 35.01 | 35.07 | -0.532% | 12,128 | +2.442% |
| 2026-05-21 | 34.91 | 35.30 | 34.91 | 35.26 | +0.028% | 10,129 | +1.898% |
| 2026-05-20 | 34.84 | 35.24 | 34.81 | 35.24 | +0.685% | 16,406 | +1.927% |
| 2026-05-19 | 35.03 | 35.13 | 34.93 | 35.01 | -1.000% | 6,600 | +2.625% |
| 2026-05-18 | 34.99 | 35.38 | 34.99 | 35.36 | +0.280% | 22,097 | +1.598% |
| 2026-05-15 | 35.29 | 35.36 | 35.16 | 35.26 | -0.998% | 18,668 | +1.883% |
| 2026-05-14 | 35.79 | 35.79 | 35.62 | 35.62 | +0.142% | 6,272 | +0.866% |
| 2026-05-13 | 35.54 | 35.61 | 35.52 | 35.56 | +0.438% | 3,811 | +1.010% |
| 2026-05-12 | 35.31 | 35.47 | 35.19 | 35.41 | -0.085% | 25,387 | +1.452% |
| 2026-05-11 | 35.19 | 35.52 | 35.19 | 35.44 | +0.354% | 12,361 | +1.366% |
| 2026-05-08 | 35.43 | 35.43 | 35.22 | 35.31 | +0.657% | 11,890 | +1.725% |
| 2026-05-07 | 35.41 | 35.47 | 35.08 | 35.08 | -0.893% | 9,279 | +2.393% |
| 2026-05-06 | 35.31 | 35.43 | 35.27 | 35.40 | +2.066% | 19,042 | +1.479% |
| 2026-05-05 | 34.49 | 34.73 | 34.49 | 34.68 | +1.149% | 3,709 | +3.575% |
| 2026-05-04 | 34.30 | 34.64 | 34.18 | 34.29 | -1.039% | 7,318 | +4.766% |
| 2026-05-01 | 34.67 | 34.80 | 34.64 | 34.65 | -0.814% | 18,938 | +3.677% |
| 2026-04-30 | 34.67 | 34.99 | 34.58 | 34.93 | +2.337% | 17,569 | +2.833% |
| 2026-04-29 | 34.20 | 34.31 | 34.08 | 34.14 | -0.854% | 14,412 | +5.237% |
| 2026-04-28 | 34.51 | 34.51 | 34.22 | 34.43 | +0.329% | 14,085 | +4.338% |
| 2026-04-27 | 34.44 | 34.52 | 34.29 | 34.32 | -0.006% | 28,118 | +4.681% |
| 2026-04-24 | 34.25 | 34.38 | 34.25 | 34.32 | -0.677% | 12,346 | +4.674% |
| 2026-04-23 | 34.79 | 34.81 | 34.47 | 34.55 | -0.486% | 10,019 | +3.965% |
| 2026-04-22 | 34.91 | 34.91 | 34.64 | 34.72 | +0.080% | 7,522 | +3.460% |
| 2026-04-21 | 35.20 | 35.23 | 34.70 | 34.70 | -2.090% | 17,763 | +3.543% |
| 2026-04-20 | 35.39 | 35.46 | 35.36 | 35.44 | -0.504% | 9,154 | +1.379% |
| 2026-04-17 | 35.75 | 35.83 | 35.62 | 35.62 | +0.883% | 26,809 | +0.868% |
| 2026-04-16 | 35.40 | 35.40 | 35.20 | 35.30 | +0.029% | 14,021 | +1.758% |
| 2026-04-15 | 35.40 | 35.40 | 35.19 | 35.29 | -0.389% | 9,856 | +1.788% |
| 2026-04-14 | 35.30 | 35.48 | 35.30 | 35.43 | +0.485% | 8,967 | +1.392% |
| 2026-04-13 | 34.90 | 35.29 | 34.89 | 35.26 | -0.340% | 11,629 | +1.883% |
| 2026-04-10 | 35.42 | 35.57 | 35.27 | 35.38 | -0.090% | 9,392 | +1.537% |
| 2026-04-09 | 35.32 | 35.55 | 35.10 | 35.41 | -0.362% | 15,236 | +1.445% |
| 2026-04-08 | 35.55 | 35.69 | 35.35 | 35.54 | +4.066% | 9,721 | +1.078% |
| 2026-04-07 | 33.87 | 34.21 | 33.67 | 34.15 | +0.065% | 8,493 | +5.188% |
| 2026-04-06 | 34.12 | 34.18 | 33.92 | 34.13 | +0.232% | 11,513 | +5.257% |
| 2026-04-02 | 33.79 | 34.17 | 33.53 | 34.05 | -1.415% | 14,465 | +5.501% |
| 2026-04-01 | 34.63 | 34.78 | 34.47 | 34.54 | +1.707% | 11,675 | +4.008% |
| 2026-03-31 | 33.60 | 33.99 | 33.34 | 33.96 | +2.878% | 15,174 | +5.784% |
| 2026-03-30 | 33.27 | 33.27 | 33.00 | 33.01 | -0.332% | 8,949 | +8.828% |
| 2026-03-27 | 33.09 | 33.36 | 32.99 | 33.12 | -0.365% | 12,447 | +8.466% |
| 2026-03-26 | 33.58 | 33.60 | 33.24 | 33.24 | -1.449% | 16,509 | +8.071% |
| 2026-03-25 | 33.74 | 33.81 | 33.70 | 33.73 | +0.712% | 3,291 | +6.505% |
| 2026-03-24 | 33.14 | 33.67 | 33.14 | 33.49 | +0.454% | 13,655 | +7.263% |
| 2026-03-23 | 32.99 | 33.65 | 32.99 | 33.34 | +2.306% | 15,530 | +7.751% |
| 2026-03-20 | 33.34 | 33.34 | 32.55 | 32.59 | -2.711% | 11,030 | +10.236% |
| 2026-03-19 | 32.99 | 33.55 | 32.99 | 33.50 | -0.215% | 5,857 | +7.247% |
| 2026-03-18 | 33.87 | 33.94 | 33.56 | 33.57 | -1.237% | 8,928 | +7.016% |
| 2026-03-17 | 34.13 | 34.18 | 33.98 | 33.99 | +0.234% | 13,998 | +5.693% |
| 2026-03-16 | 33.55 | 33.93 | 33.55 | 33.91 | +1.413% | 10,386 | +5.940% |
| 2026-03-13 | 33.88 | 33.88 | 33.44 | 33.44 | -1.331% | 7,652 | +7.437% |
| 2026-03-12 | 34.01 | 34.04 | 33.81 | 33.89 | -1.416% | 19,430 | +6.007% |
| 2026-03-11 | 34.19 | 34.41 | 34.17 | 34.38 | +0.138% | 18,881 | +4.506% |
| 2026-03-10 | 34.10 | 34.70 | 34.10 | 34.33 | +0.657% | 10,708 | +4.650% |
| 2026-03-09 | 33.71 | 34.15 | 33.41 | 34.10 | +0.199% | 19,364 | +5.338% |
| 2026-03-06 | 33.71 | 34.16 | 33.71 | 34.04 | -0.273% | 26,528 | +5.547% |
| 2026-03-05 | 34.22 | 34.37 | 33.85 | 34.13 | -2.515% | 5,469 | +5.259% |
| 2026-03-04 | 34.89 | 35.05 | 34.88 | 35.01 | +1.186% | 6,863 | +2.612% |
| 2026-03-03 | 34.31 | 34.69 | 33.93 | 34.60 | -3.660% | 18,594 | +3.829% |
| 2026-03-02 | 35.88 | 35.95 | 35.66 | 35.91 | -2.185% | 13,968 | +0.029% |
| 2026-02-27 | 36.70 | 36.80 | 36.66 | 36.72 | +0.578% | 7,965 | -2.157% |
| 2026-02-26 | 36.51 | 36.57 | 36.36 | 36.51 | -0.181% | 8,290 | -1.591% |
| 2026-02-25 | 36.38 | 36.64 | 36.38 | 36.57 | +0.853% | 7,838 | -1.769% |
| 2026-02-24 | 36.20 | 36.41 | 36.20 | 36.26 | -0.325% | 28,108 | -0.932% |
| 2026-02-23 | 36.24 | 36.47 | 36.23 | 36.38 | +0.539% | 11,253 | -1.253% |
| 2026-02-20 | 35.97 | 36.20 | 35.93 | 36.19 | -0.014% | 8,539 | -0.721% |
| 2026-02-19 | 35.95 | 36.26 | 35.95 | 36.19 | +0.649% | 11,687 | -0.735% |
| 2026-02-18 | 35.99 | 36.14 | 35.87 | 35.96 | -0.059% | 28,709 | -0.090% |
| 2026-02-17 | 36.20 | 36.20 | 35.61 | 35.98 | -0.490% | 16,695 | -0.149% |
| 2026-02-13 | 35.89 | 36.17 | 35.89 | 36.16 | +0.851% | 5,071 | -0.639% |
| 2026-02-12 | 36.31 | 36.31 | 35.80 | 35.85 | -1.308% | 21,438 | +0.207% |
| 2026-02-11 | 36.23 | 36.34 | 36.10 | 36.33 | +0.679% | 4,036 | -1.104% |
| 2026-02-10 | 36.50 | 36.50 | 36.00 | 36.08 | +0.727% | 10,438 | -0.432% |
| 2026-02-09 | 35.49 | 35.86 | 35.49 | 35.82 | +1.400% | 26,998 | +0.291% |
| 2026-02-06 | 35.08 | 35.34 | 35.08 | 35.33 | +2.051% | 16,004 | +1.696% |
| 2026-02-05 | 34.67 | 34.78 | 34.60 | 34.62 | -0.904% | 13,085 | +3.782% |
| 2026-02-04 | 35.07 | 35.10 | 34.82 | 34.93 | +1.625% | 61,128 | +2.844% |
| 2026-02-03 | 34.20 | 34.41 | 34.14 | 34.37 | +1.753% | 10,101 | +4.515% |
| 2026-02-02 | 33.68 | 33.86 | 33.68 | 33.78 | +0.536% | 12,607 | +6.347% |
| 2026-01-30 | 33.85 | 33.85 | 33.47 | 33.60 | -0.943% | 11,877 | +6.917% |
| 2026-01-29 | 34.07 | 34.12 | 33.53 | 33.92 | +1.104% | 68,947 | +5.908% |
| 2026-01-28 | 33.58 | 33.58 | 33.36 | 33.55 | -0.652% | 17,184 | +7.077% |
| 2026-01-27 | 33.58 | 33.77 | 33.54 | 33.77 | +1.549% | 27,259 | +6.379% |
| 2026-01-26 | 33.44 | 33.47 | 33.26 | 33.26 | +0.296% | 12,584 | +8.026% |
| 2026-01-23 | 32.91 | 33.22 | 32.91 | 33.16 | +0.658% | 13,184 | +8.346% |
| 2026-01-22 | 32.87 | 33.01 | 32.86 | 32.94 | +0.627% | 29,711 | +9.059% |
| 2026-01-21 | 32.66 | 32.79 | 32.50 | 32.73 | +1.471% | 9,484 | +9.743% |
| 2026-01-20 | 32.58 | 32.58 | 32.23 | 32.26 | -0.829% | 23,676 | +11.357% |
| 2026-01-16 | 32.54 | 32.59 | 32.45 | 32.53 | +0.355% | 8,801 | +10.434% |
| 2026-01-15 | 32.36 | 32.52 | 32.36 | 32.41 | -0.132% | 10,472 | +10.826% |
| 2026-01-14 | 32.46 | 32.52 | 32.44 | 32.46 | +0.628% | 11,799 | +10.680% |
| 2026-01-13 | 32.33 | 32.33 | 32.23 | 32.26 | -0.802% | 13,835 | +11.375% |
| 2026-01-12 | 32.51 | 32.58 | 32.45 | 32.52 | +0.763% | 9,846 | +10.482% |
| 2026-01-09 | 32.13 | 32.29 | 32.13 | 32.27 | +0.511% | 13,125 | +11.325% |
| 2026-01-08 | 31.92 | 32.13 | 31.92 | 32.11 | +0.357% | 28,147 | +11.893% |
| 2026-01-07 | 32.07 | 32.07 | 31.97 | 31.99 | -0.308% | 15,047 | +12.293% |
| 2026-01-06 | 32.11 | 32.13 | 32.07 | 32.09 | +0.064% | 18,106 | +11.947% |
| 2026-01-05 | 31.85 | 32.09 | 31.83 | 32.07 | +1.131% | 25,387 | +12.018% |
| 2026-01-02 | 31.79 | 31.79 | 31.61 | 31.71 | +0.806% | 121,382 | +13.285% |
| 2025-12-31 | 31.44 | 31.50 | 31.40 | 31.46 | -0.180% | 4,732 | +14.197% |
| 2025-12-30 | 31.56 | 31.60 | 31.50 | 31.51 | +0.557% | 18,037 | +13.992% |
| 2025-12-29 | 31.59 | 31.59 | 31.26 | 31.34 | -0.679% | 20,843 | +14.627% |
| 2025-12-26 | 31.46 | 31.57 | 31.46 | 31.55 | +0.113% | 10,696 | +13.849% |
| 2025-12-24 | 31.50 | 31.54 | 31.49 | 31.52 | +0.204% | 9,265 | +13.977% |
| 2025-12-23 | 31.47 | 31.48 | 31.42 | 31.45 | -0.586% | 5,500 | +14.209% |
| 2025-12-22 | 31.60 | 31.68 | 31.56 | 31.64 | +0.514% | 7,107 | +13.540% |
| 2025-12-19 | 31.48 | 31.60 | 31.48 | 31.48 | +0.363% | 9,149 | +14.123% |
| 2025-12-18 | 31.44 | 31.54 | 31.34 | 31.36 | +0.250% | 7,937 | +14.537% |
| 2025-12-17 | 31.47 | 31.50 | 31.28 | 31.29 | -0.445% | 9,771 | +14.824% |
| 2025-12-16 | 31.57 | 31.57 | 31.37 | 31.43 | -0.300% | 10,599 | +14.313% |
| 2025-12-15 | 31.53 | 31.53 | 31.41 | 31.52 | +0.877% | 9,739 | +13.970% |
| 2025-12-12 | 31.45 | 31.45 | 31.17 | 31.25 | -0.234% | 7,903 | +14.969% |
| 2025-12-11 | 31.25 | 31.44 | 31.25 | 31.32 | +0.969% | 6,968 | +14.701% |
| 2025-12-10 | 30.78 | 31.04 | 30.73 | 31.02 | +1.024% | 8,552 | +15.812% |
| 2025-12-09 | 30.75 | 30.82 | 30.70 | 30.70 | -0.227% | 9,082 | +16.998% |
| 2025-12-08 | 30.93 | 30.93 | 30.77 | 30.77 | -0.253% | 6,204 | +16.731% |
| 2025-12-05 | 31.01 | 31.01 | 30.85 | 30.85 | -0.188% | 10,857 | +16.436% |
| 2025-12-04 | 30.97 | 31.06 | 30.89 | 30.91 | +0.214% | 12,410 | +16.217% |
| 2025-12-03 | 30.75 | 30.88 | 30.75 | 30.84 | +0.390% | 7,106 | +16.467% |
| 2025-12-02 | 30.72 | 30.74 | 30.63 | 30.73 | -0.340% | 7,365 | +16.920% |
| 2025-12-01 | 30.85 | 30.97 | 30.83 | 30.83 | -0.151% | 7,054 | +16.523% |
| 2025-11-28 | 30.80 | 30.89 | 30.80 | 30.88 | +0.232% | 2,364 | +16.347% |
| 2025-11-26 | 30.63 | 30.81 | 30.60 | 30.80 | +1.349% | 7,457 | +16.618% |
| 2025-11-25 | 30.00 | 30.45 | 30.00 | 30.39 | +1.188% | 11,372 | +18.191% |
| 2025-11-24 | 29.61 | 30.04 | 29.61 | 30.04 | +0.406% | 7,850 | +19.596% |
| 2025-11-21 | 29.75 | 30.00 | 29.71 | 29.92 | +2.128% | 18,275 | +20.082% |
| 2025-11-20 | 29.91 | 29.91 | 29.29 | 29.29 | -1.552% | 28,335 | +22.637% |
| 2025-11-19 | 29.84 | 29.91 | 29.68 | 29.75 | -0.084% | 10,405 | +20.733% |
| 2025-11-18 | 29.65 | 29.84 | 29.63 | 29.78 | -1.135% | 8,830 | +20.632% |
| 2025-11-17 | 30.36 | 30.37 | 30.05 | 30.12 | -1.740% | 8,439 | +19.262% |
| 2025-11-14 | 30.56 | 30.71 | 30.56 | 30.66 | +0.516% | 89,848 | +17.187% |
| 2025-11-13 | 30.74 | 30.77 | 30.47 | 30.50 | -0.577% | 13,953 | +17.791% |
| 2025-11-12 | 30.75 | 30.88 | 30.58 | 30.68 | -0.017% | 148,547 | +17.112% |
| 2025-11-11 | 30.67 | 30.80 | 30.62 | 30.68 | +0.361% | 7,924 | +17.092% |
| 2025-11-10 | 30.41 | 30.59 | 30.39 | 30.57 | +1.007% | 2,355 | +17.514% |
| 2025-11-07 | 30.08 | 30.27 | 30.00 | 30.27 | +1.025% | 7,286 | +18.697% |
| 2025-11-06 | 30.06 | 30.06 | 29.89 | 29.96 | -0.106% | 7,665 | +19.914% |
| 2025-11-05 | 29.96 | 30.03 | 29.90 | 29.99 | +0.316% | 9,969 | +19.787% |
| 2025-11-04 | 30.00 | 30.05 | 29.88 | 29.90 | -1.238% | 8,140 | +20.166% |
| 2025-11-03 | 30.24 | 30.30 | 30.21 | 30.27 | +0.154% | 8,850 | +18.679% |
| 2025-10-31 | 30.22 | 30.29 | 30.12 | 30.22 | -0.604% | 12,548 | +18.861% |
| 2025-10-30 | 30.46 | 30.55 | 30.39 | 30.41 | -0.383% | 10,963 | +18.144% |
| 2025-10-29 | 30.66 | 30.71 | 30.39 | 30.52 | -0.735% | 13,095 | +17.692% |
| 2025-10-28 | 30.72 | 30.85 | 30.72 | 30.75 | -0.502% | 3,949 | +16.826% |
| 2025-10-27 | 30.97 | 30.97 | 30.86 | 30.91 | +0.697% | 3,961 | +16.240% |
| 2025-10-24 | 30.74 | 30.74 | 30.65 | 30.69 | +0.101% | 5,598 | +17.051% |
| 2025-10-23 | 30.44 | 30.72 | 30.44 | 30.66 | +0.541% | 7,485 | +17.169% |
| 2025-10-22 | 30.49 | 30.52 | 30.40 | 30.50 | +0.335% | 10,689 | +17.803% |
| 2025-10-21 | 30.44 | 30.44 | 30.33 | 30.39 | -0.757% | 4,936 | +18.197% |
| 2025-10-20 | 30.61 | 30.68 | 30.59 | 30.63 | +0.558% | 14,909 | +17.303% |
| 2025-10-17 | 30.14 | 30.49 | 30.14 | 30.45 | +0.146% | 4,647 | +17.958% |
| 2025-10-16 | 30.35 | 30.55 | 30.35 | 30.41 | +0.259% | 5,185 | +18.130% |
| 2025-10-15 | 30.08 | 30.39 | 30.08 | 30.33 | +0.672% | 6,290 | +18.436% |
| 2025-10-14 | 29.81 | 30.23 | 29.81 | 30.13 | +1.275% | 3,996 | +19.233% |
| 2025-10-13 | 29.66 | 29.78 | 29.60 | 29.75 | +0.950% | 7,148 | +20.753% |
| 2025-10-10 | 29.99 | 29.99 | 29.39 | 29.47 | -2.738% | 5,619 | +21.901% |
| 2025-10-09 | 30.43 | 30.55 | 30.26 | 30.30 | -0.608% | 5,403 | +18.563% |
| 2025-10-08 | 30.47 | 30.51 | 30.40 | 30.48 | -0.522% | 6,030 | +17.842% |
| 2025-10-07 | 30.92 | 30.92 | 30.55 | 30.64 | -0.277% | 22,167 | +17.227% |
| 2025-10-06 | 30.54 | 30.81 | 30.54 | 30.73 | +0.419% | 3,948 | +16.902% |
| 2025-10-03 | 30.49 | 30.61 | 30.49 | 30.60 | +0.980% | 5,552 | +17.391% |
| 2025-10-02 | 30.22 | 30.36 | 30.19 | 30.30 | +0.211% | 6,468 | +18.542% |
| 2025-10-01 | 30.33 | 30.33 | 30.22 | 30.24 | +0.242% | 19,782 | +18.792% |
| 2025-09-30 | 30.14 | 30.17 | 30.06 | 30.17 | -0.451% | 17,818 | +19.079% |
| 2025-09-29 | 30.36 | 30.37 | 30.24 | 30.30 | -0.275% | 4,523 | +18.542% |
| 2025-09-26 | 30.31 | 30.41 | 30.31 | 30.39 | +0.613% | 10,432 | +18.215% |
| 2025-09-25 | 30.13 | 30.33 | 30.13 | 30.20 | -0.802% | 146,577 | +18.939% |
| 2025-09-24 | 30.88 | 30.88 | 30.45 | 30.45 | -0.755% | 4,236 | +17.985% |
| 2025-09-23 | 30.54 | 30.78 | 30.54 | 30.68 | +0.214% | 6,184 | +17.095% |
| 2025-09-22 | 30.45 | 30.61 | 30.45 | 30.61 | +0.605% | 11,129 | +17.345% |
| 2025-09-19 | 30.45 | 30.46 | 30.35 | 30.43 | -0.491% | 15,858 | +18.055% |
| 2025-09-18 | 30.55 | 30.62 | 30.49 | 30.58 | -0.180% | 6,738 | +17.476% |
| 2025-09-17 | 30.78 | 30.82 | 30.63 | 30.64 | -0.487% | 9,362 | +17.264% |
| 2025-09-16 | 30.72 | 30.83 | 30.68 | 30.79 | +0.209% | 6,755 | +16.694% |
| 2025-09-15 | 30.69 | 30.73 | 30.60 | 30.72 | +0.512% | 10,912 | +16.938% |
| 2025-09-12 | 30.38 | 30.60 | 30.38 | 30.56 | -1.006% | 11,379 | +17.536% |
| 2025-09-11 | 30.66 | 30.89 | 30.66 | 30.88 | +1.289% | 14,230 | +16.353% |
| 2025-09-10 | 30.52 | 30.55 | 30.44 | 30.48 | -0.059% | 7,641 | +17.853% |
| 2025-09-09 | 30.43 | 30.55 | 30.43 | 30.50 | -0.570% | 6,661 | +17.784% |
| 2025-09-08 | 30.56 | 30.69 | 30.51 | 30.68 | +1.388% | 13,181 | +17.112% |
| 2025-09-05 | 30.29 | 30.32 | 30.19 | 30.25 | +1.020% | 32,767 | +18.738% |
| 2025-09-04 | 29.82 | 29.96 | 29.82 | 29.95 | +0.451% | 16,801 | +19.949% |
| 2025-09-03 | 29.64 | 29.88 | 29.64 | 29.82 | +0.206% | 16,379 | +20.490% |
| 2025-09-02 | 29.53 | 29.77 | 29.53 | 29.75 | -0.005% | 11,553 | +20.738% |
| 2025-08-29 | 29.73 | 29.79 | 29.68 | 29.76 | -0.696% | 6,166 | +20.732% |
| 2025-08-28 | 29.98 | 30.00 | 29.88 | 29.96 | +0.600% | 3,661 | +19.892% |
| 2025-08-27 | 29.62 | 29.83 | 29.62 | 29.79 | -0.335% | 41,238 | +20.611% |
| 2025-08-26 | 29.85 | 29.89 | 29.82 | 29.89 | +0.084% | 3,812 | +20.208% |
| 2025-08-25 | 30.00 | 30.01 | 29.80 | 29.86 | -0.877% | 4,807 | +20.308% |
| 2025-08-22 | 29.96 | 30.17 | 29.96 | 30.12 | +1.493% | 5,083 | +19.253% |
| 2025-08-21 | 29.71 | 29.79 | 29.64 | 29.68 | -0.249% | 6,153 | +21.034% |
| 2025-08-20 | 29.70 | 29.78 | 29.70 | 29.75 | -0.235% | 7,961 | +20.733% |
| 2025-08-19 | 29.93 | 29.95 | 29.80 | 29.82 | +0.455% | 6,557 | +20.450% |
| 2025-08-18 | 29.79 | 29.79 | 29.62 | 29.69 | -0.203% | 16,301 | +20.997% |
| 2025-08-15 | 29.78 | 29.79 | 29.71 | 29.75 | +0.683% | 15,745 | +20.752% |
| 2025-08-14 | 29.46 | 29.56 | 29.46 | 29.55 | -0.610% | 7,716 | +21.576% |
| 2025-08-13 | 29.76 | 29.79 | 29.69 | 29.73 | +0.490% | 4,484 | +20.835% |
| 2025-08-12 | 29.42 | 29.62 | 29.40 | 29.59 | +2.017% | 11,266 | +21.427% |
| 2025-08-11 | 29.11 | 29.11 | 29.00 | 29.00 | -0.295% | 4,103 | +23.876% |
| 2025-08-08 | 28.91 | 29.19 | 28.91 | 29.09 | +1.132% | 7,664 | +23.511% |
| 2025-08-07 | 28.85 | 28.85 | 28.67 | 28.76 | +0.950% | 3,589 | +24.910% |
| 2025-08-06 | 28.53 | 28.55 | 28.44 | 28.49 | +0.981% | 6,638 | +26.096% |
| 2025-08-05 | 28.28 | 28.28 | 28.10 | 28.21 | +0.149% | 4,376 | +27.333% |
| 2025-08-04 | 28.15 | 28.18 | 28.10 | 28.17 | +1.494% | 6,740 | +27.523% |
| 2025-08-01 | 27.51 | 27.77 | 27.51 | 27.76 | +0.752% | 5,919 | +29.429% |
| 2025-07-31 | 27.60 | 27.67 | 27.51 | 27.55 | -0.510% | 5,766 | +30.402% |
| 2025-07-30 | 27.77 | 27.82 | 27.63 | 27.69 | -0.664% | 1,906 | +29.737% |
| 2025-07-29 | 27.86 | 27.91 | 27.80 | 27.88 | -0.212% | 13,324 | +28.876% |
| 2025-07-28 | 28.06 | 28.09 | 27.90 | 27.93 | -1.192% | 10,185 | +28.602% |
| 2025-07-25 | 28.15 | 28.30 | 28.15 | 28.27 | -0.905% | 9,351 | +27.070% |
| 2025-07-24 | 28.65 | 28.66 | 28.53 | 28.53 | -0.875% | 13,408 | +25.920% |
| 2025-07-23 | 28.38 | 28.80 | 28.38 | 28.78 | +3.177% | 26,769 | +24.818% |
| 2025-07-22 | 27.80 | 27.91 | 27.77 | 27.89 | +0.840% | 24,105 | +28.783% |
| 2025-07-21 | 27.55 | 27.78 | 27.55 | 27.66 | +1.291% | 32,990 | +29.865% |
| 2025-07-18 | 27.47 | 27.47 | 27.28 | 27.31 | -0.320% | 9,613 | +31.542% |
| 2025-07-17 | 27.36 | 27.41 | 27.32 | 27.40 | -0.146% | 31,727 | +31.120% |
| 2025-07-16 | 27.31 | 27.44 | 27.29 | 27.44 | +0.652% | 2,619 | +30.929% |
| 2025-07-15 | 27.63 | 27.63 | 27.26 | 27.26 | -1.695% | 26,667 | +31.783% |
| 2025-07-14 | 27.73 | 27.76 | 27.66 | 27.73 | -0.288% | 2,848 | +29.550% |
| 2025-07-11 | 27.76 | 27.83 | 27.75 | 27.81 | -0.358% | 4,867 | +29.177% |
| 2025-07-10 | 27.80 | 27.91 | 27.78 | 27.91 | -0.143% | 11,386 | +28.714% |
| 2025-07-09 | 27.84 | 27.95 | 27.80 | 27.95 | +0.939% | 50,583 | +28.530% |
| 2025-07-08 | 27.57 | 27.75 | 27.57 | 27.69 | +0.691% | 9,352 | +29.737% |
| 2025-07-07 | 27.48 | 27.71 | 27.41 | 27.50 | -1.576% | 17,852 | +30.633% |
| 2025-07-03 | 27.96 | 28.01 | 27.93 | 27.94 | -0.213% | 4,585 | +28.574% |
| 2025-07-02 | 27.81 | 28.00 | 27.81 | 28.00 | +0.503% | 7,372 | +28.300% |
| 2025-07-01 | 27.87 | 27.89 | 27.83 | 27.86 | -0.072% | 7,748 | +28.945% |
| 2025-06-30 | 27.81 | 27.88 | 27.70 | 27.88 | +0.072% | 4,093 | +28.853% |
| 2025-06-27 | 27.92 | 27.92 | 27.73 | 27.86 | +1.162% | 25,925 | +28.945% |
| 2025-06-26 | 27.45 | 27.54 | 27.45 | 27.54 | +1.586% | 20,245 | +30.443% |
| 2025-06-25 | 27.08 | 27.13 | 27.04 | 27.11 | -0.294% | 11,963 | +32.512% |
| 2025-06-24 | 27.10 | 27.19 | 27.10 | 27.19 | +0.629% | 4,486 | +32.122% |
| 2025-06-23 | 26.73 | 27.04 | 26.73 | 27.02 | +0.260% | 12,057 | +32.954% |
| 2025-06-20 | 27.11 | 27.11 | 26.95 | 26.95 | -1.065% | 13,379 | +33.299% |
| 2025-06-18 | 27.25 | 27.35 | 27.18 | 27.24 | +0.628% | 6,001 | +31.880% |
| 2025-06-17 | 27.37 | 27.37 | 27.07 | 27.07 | -1.132% | 16,536 | +32.708% |
| 2025-06-16 | 27.30 | 27.60 | 27.30 | 27.38 | +0.110% | 6,791 | +31.206% |
| 2025-06-13 | 27.31 | 27.41 | 27.28 | 27.35 | -2.252% | 11,900 | +31.350% |
| 2025-06-12 | 27.91 | 27.98 | 27.91 | 27.98 | +0.539% | 8,156 | +28.392% |
| 2025-06-11 | 27.89 | 27.91 | 27.82 | 27.83 | +0.108% | 10,690 | +29.084% |
| 2025-06-10 | 27.75 | 27.81 | 27.70 | 27.80 | +0.434% | 14,134 | +29.223% |
| 2025-06-09 | 27.55 | 27.75 | 27.55 | 27.68 | -0.072% | 15,292 | +29.784% |
| 2025-06-06 | 27.72 | 27.72 | 27.59 | 27.70 | +0.253% | 17,185 | +29.690% |
| 2025-06-05 | 27.67 | 27.76 | 27.59 | 27.63 | -0.289% | 31,040 | +30.018% |
| 2025-06-04 | 27.77 | 27.79 | 27.69 | 27.71 | +0.036% | 12,676 | +29.643% |
| 2025-06-03 | 27.69 | 27.73 | 27.54 | 27.70 | -1.213% | 68,825 | +29.690% |
| 2025-06-02 | 27.80 | 28.05 | 27.65 | 28.04 | +1.191% | 100,327 | +28.117% |
| 2025-05-30 | 27.68 | 27.71 | 27.34 | 27.71 | +0.108% | 213,950 | +29.643% |
| 2025-05-29 | 27.70 | 27.70 | 27.56 | 27.68 | +0.545% | 8,927 | +29.784% |
| 2025-05-28 | 27.52 | 27.59 | 27.49 | 27.53 | -0.793% | 6,659 | +30.491% |
| 2025-05-27 | 27.51 | 27.77 | 27.51 | 27.75 | +1.216% | 17,793 | +29.456% |
| 2025-05-23 | 27.20 | 27.45 | 27.20 | 27.42 | +0.538% | 8,291 | +31.030% |
| 2025-05-22 | 27.22 | 27.34 | 27.18 | 27.27 | -0.511% | 26,538 | +31.735% |
| 2025-05-21 | 27.61 | 27.63 | 27.39 | 27.41 | -0.400% | 71,112 | +31.062% |
| 2025-05-20 | 27.41 | 27.53 | 27.39 | 27.52 | +0.585% | 21,996 | +30.538% |
| 2025-05-19 | 27.16 | 27.36 | 27.16 | 27.36 | +0.736% | 16,941 | +31.302% |
| 2025-05-16 | 27.10 | 27.19 | 27.06 | 27.16 | +0.111% | 9,885 | +32.268% |
| 2025-05-15 | 27.00 | 27.13 | 27.00 | 27.13 | +0.893% | 18,563 | +32.415% |
| 2025-05-14 | 26.91 | 26.91 | 26.81 | 26.89 | -0.885% | 12,706 | +33.597% |
| 2025-05-13 | 26.94 | 27.24 | 26.94 | 27.13 | -0.037% | 19,493 | +32.415% |
| 2025-05-12 | 26.99 | 27.14 | 26.99 | 27.14 | +0.930% | 16,748 | +32.366% |
| 2025-05-09 | 26.93 | 26.93 | 26.79 | 26.89 | +0.752% | 9,017 | +33.597% |
| 2025-05-08 | 26.81 | 26.84 | 26.65 | 26.69 | -0.152% | 7,480 | +34.601% |
| 2025-05-07 | 26.84 | 26.89 | 26.73 | 26.73 | -0.780% | 20,447 | +34.396% |
| 2025-05-06 | 26.94 | 27.03 | 26.92 | 26.94 | +0.186% | 18,525 | +33.349% |
| 2025-05-05 | 26.88 | 26.94 | 26.85 | 26.89 | +0.448% | 3,125 | +33.597% |
| 2025-05-02 | 26.54 | 26.84 | 26.54 | 26.77 | +1.632% | 3,744 | +34.195% |
| 2025-05-01 | 26.47 | 26.49 | 26.34 | 26.34 | -0.114% | 6,970 | +36.386% |
| 2025-04-30 | 26.35 | 26.43 | 26.23 | 26.37 | -0.528% | 5,105 | +36.231% |
| 2025-04-29 | 26.51 | 26.59 | 26.46 | 26.51 | +0.038% | 37,141 | +35.512% |
| 2025-04-28 | 26.33 | 27.25 | 26.32 | 26.50 | +1.029% | 29,522 | +35.563% |
| 2025-04-25 | 26.08 | 26.29 | 26.08 | 26.23 | +0.191% | 18,073 | +36.958% |
| 2025-04-24 | 26.02 | 26.18 | 25.99 | 26.18 | +1.003% | 19,194 | +37.220% |
| 2025-04-23 | 26.16 | 26.16 | 25.92 | 25.92 | +0.077% | 6,754 | +38.596% |
| 2025-04-22 | 25.80 | 26.02 | 25.80 | 25.90 | +1.489% | 7,121 | +38.703% |
| 2025-04-21 | 25.64 | 25.67 | 25.33 | 25.52 | -0.351% | 22,448 | +40.768% |
| 2025-04-17 | 25.51 | 25.68 | 25.51 | 25.61 | +1.105% | 14,872 | +40.274% |
| 2025-04-16 | 25.46 | 25.50 | 25.27 | 25.33 | +0.039% | 16,605 | +41.824% |
| 2025-04-15 | 25.10 | 25.38 | 25.10 | 25.32 | +1.321% | 8,766 | +41.880% |
| 2025-04-14 | 24.76 | 25.10 | 24.76 | 24.99 | 0.000% | 12,179 | +43.754% |