KEAT
Keating Active ETF
stockNASDAQETF
At CloseOct 2, 2026 9:30:00 AM EDT
32.53USD+0.220%(+0.07)747
KEAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.53 | 32.55 | 32.53 | 32.55 | +0.294% | 747 | 0.000% |
| 2026-10-01 | 32.46 | 32.46 | 32.46 | 32.46 | -0.203% | 16 | +0.294% |
| 2026-09-30 | 32.73 | 32.73 | 32.52 | 32.52 | -0.511% | 168 | +0.090% |
| 2026-09-29 | 32.69 | 32.69 | 32.69 | 32.69 | -1.157% | 1,034 | -0.421% |
| 2026-09-28 | 33.07 | 33.07 | 33.07 | 33.07 | -1.167% | 926 | -1.573% |
| 2026-09-25 | 33.41 | 33.47 | 33.41 | 33.47 | -0.269% | 1,410 | -2.722% |
| 2026-09-24 | 33.72 | 33.72 | 33.56 | 33.56 | -0.029% | 176 | -2.984% |
| 2026-09-23 | 33.61 | 33.62 | 33.56 | 33.56 | -0.931% | 2,312 | -3.012% |
| 2026-09-22 | 33.82 | 33.88 | 33.82 | 33.88 | +0.081% | 331 | -3.915% |
| 2026-09-21 | 33.88 | 33.88 | 33.85 | 33.85 | -0.535% | 120 | -3.837% |
| 2026-09-18 | 34.02 | 34.05 | 34.02 | 34.03 | -0.837% | 2,055 | -4.351% |
| 2026-09-17 | 34.32 | 34.32 | 34.32 | 34.32 | +0.444% | 19 | -5.152% |
| 2026-09-16 | 34.07 | 34.17 | 34.07 | 34.17 | -1.232% | 132 | -4.731% |
| 2026-09-15 | 34.57 | 34.60 | 34.57 | 34.60 | +0.580% | 116 | -5.905% |
| 2026-09-14 | 34.46 | 34.46 | 34.40 | 34.40 | -0.396% | 340 | -5.359% |
| 2026-09-11 | 34.53 | 34.53 | 34.53 | 34.53 | -0.032% | 103 | -5.734% |
| 2026-09-10 | 34.56 | 34.56 | 34.50 | 34.55 | -0.370% | 948 | -5.763% |
| 2026-09-09 | 34.62 | 34.68 | 34.62 | 34.67 | +0.133% | 1,668 | -6.112% |
| 2026-09-08 | 34.81 | 34.81 | 34.63 | 34.63 | -0.015% | 193 | -5.987% |
| 2026-09-04 | 34.63 | 34.63 | 34.63 | 34.63 | -0.669% | 14 | -6.001% |
| 2026-09-03 | 34.78 | 34.87 | 34.78 | 34.87 | +0.620% | 756 | -6.630% |
| 2026-09-02 | 34.68 | 34.68 | 34.65 | 34.65 | +0.178% | 2,176 | -6.052% |
| 2026-09-01 | 34.69 | 34.75 | 34.59 | 34.59 | -0.249% | 29,870 | -5.884% |
| 2026-08-31 | 34.68 | 34.68 | 34.68 | 34.68 | +0.071% | 14 | -6.118% |
| 2026-08-28 | 34.72 | 34.72 | 34.65 | 34.65 | -0.633% | 449 | -6.052% |
| 2026-08-27 | 34.81 | 34.87 | 34.78 | 34.87 | +0.109% | 1,414 | -6.646% |
| 2026-08-26 | 34.83 | 34.83 | 34.83 | 34.83 | -0.945% | 39 | -6.545% |
| 2026-08-25 | 35.17 | 35.17 | 35.17 | 35.17 | +0.036% | 6,233 | -7.428% |
| 2026-08-24 | 35.10 | 35.16 | 35.10 | 35.15 | -0.047% | 1,874 | -7.394% |
| 2026-08-21 | 35.05 | 35.17 | 35.05 | 35.17 | +0.215% | 407 | -7.438% |
| 2026-08-20 | 35.07 | 35.10 | 35.07 | 35.09 | +0.399% | 516 | -7.239% |
| 2026-08-19 | 35.03 | 35.03 | 34.95 | 34.95 | +1.982% | 4,567 | -6.869% |
| 2026-08-18 | 34.28 | 34.28 | 34.28 | 34.28 | -0.088% | 14 | -5.023% |
| 2026-08-17 | 34.25 | 34.35 | 34.25 | 34.31 | +0.222% | 339 | -5.106% |
| 2026-08-14 | 34.23 | 34.23 | 34.23 | 34.23 | +0.683% | 48 | -4.895% |
| 2026-08-13 | 33.94 | 34.00 | 33.86 | 34.00 | -0.118% | 3,852 | -4.246% |
| 2026-08-12 | 33.99 | 34.04 | 33.99 | 34.04 | +0.267% | 819 | -4.358% |
| 2026-08-11 | 34.01 | 34.01 | 33.95 | 33.95 | -0.121% | 311 | -4.103% |
| 2026-08-10 | 33.88 | 33.99 | 33.88 | 33.99 | +0.523% | 154 | -4.219% |
| 2026-08-07 | 33.96 | 33.96 | 33.81 | 33.81 | +0.925% | 383 | -3.719% |
| 2026-08-06 | 33.50 | 33.50 | 33.50 | 33.50 | +0.649% | 6,414 | -2.828% |
| 2026-08-05 | 33.29 | 33.29 | 33.29 | 33.29 | +0.383% | 20 | -2.198% |
| 2026-08-04 | 33.20 | 33.20 | 33.16 | 33.16 | +0.127% | 414 | -1.823% |
| 2026-08-03 | 33.04 | 33.12 | 33.04 | 33.12 | -0.034% | 17,202 | -1.698% |
| 2026-07-31 | 33.08 | 33.16 | 33.02 | 33.13 | -0.017% | 2,601 | -1.732% |
| 2026-07-30 | 32.85 | 33.13 | 32.85 | 33.13 | +0.499% | 3,948 | -1.748% |
| 2026-07-29 | 33.03 | 33.03 | 32.97 | 32.97 | +0.230% | 179 | -1.258% |
| 2026-07-28 | 32.89 | 32.89 | 32.89 | 32.89 | -0.047% | 22 | -1.032% |
| 2026-07-27 | 32.91 | 32.91 | 32.91 | 32.91 | -0.212% | 24 | -1.078% |
| 2026-07-24 | 33.01 | 33.01 | 32.98 | 32.98 | +0.635% | 178 | -1.288% |
| 2026-07-23 | 32.77 | 32.77 | 32.77 | 32.77 | +0.151% | 13 | -0.661% |
| 2026-07-22 | 32.75 | 32.75 | 32.72 | 32.72 | +1.315% | 5,069 | -0.511% |
| 2026-07-21 | 32.33 | 32.33 | 32.30 | 32.30 | +0.973% | 144 | +0.798% |
| 2026-07-20 | 31.99 | 31.99 | 31.99 | 31.99 | -0.427% | 50 | +1.778% |
| 2026-07-17 | 32.12 | 32.12 | 32.12 | 32.12 | +0.523% | 17 | +1.343% |
| 2026-07-16 | 32.04 | 32.04 | 31.96 | 31.96 | +0.165% | 351 | +1.874% |
| 2026-07-15 | 31.81 | 31.90 | 31.81 | 31.90 | -0.312% | 646 | +2.042% |
| 2026-07-14 | 32.00 | 32.00 | 32.00 | 32.00 | -0.001% | 3,177 | +1.723% |
| 2026-07-13 | 32.00 | 32.00 | 32.00 | 32.00 | +0.774% | 29 | +1.722% |
| 2026-07-10 | 31.69 | 31.76 | 31.69 | 31.76 | +0.849% | 25,660 | +2.509% |
| 2026-07-09 | 31.52 | 31.52 | 31.49 | 31.49 | -0.077% | 295 | +3.379% |
| 2026-07-08 | 31.63 | 31.63 | 31.50 | 31.51 | -0.182% | 35,995 | +3.299% |
| 2026-07-07 | 31.54 | 31.57 | 31.54 | 31.57 | +0.398% | 1,352 | +3.110% |
| 2026-07-06 | 31.50 | 31.50 | 31.45 | 31.45 | -0.376% | 515 | +3.521% |
| 2026-07-02 | 31.48 | 31.57 | 31.48 | 31.57 | +1.389% | 242 | +3.131% |
| 2026-07-01 | 31.25 | 31.33 | 31.13 | 31.13 | -0.259% | 18,432 | +4.564% |
| 2026-06-30 | 31.27 | 31.27 | 31.21 | 31.21 | -0.420% | 1,345 | +4.293% |
| 2026-06-29 | 31.24 | 31.35 | 31.24 | 31.35 | -1.681% | 599 | +3.854% |
| 2026-06-26 | 31.88 | 31.88 | 31.88 | 31.88 | +0.234% | 1,673 | +2.109% |
| 2026-06-25 | 31.80 | 31.81 | 31.80 | 31.81 | +0.805% | 336 | +2.347% |
| 2026-06-24 | 31.56 | 31.56 | 31.55 | 31.55 | -1.241% | 1,008 | +3.171% |
| 2026-06-23 | 32.00 | 32.00 | 31.95 | 31.95 | -0.299% | 20,761 | +1.890% |
| 2026-06-22 | 31.94 | 32.05 | 31.90 | 32.05 | -0.133% | 11,810 | +1.586% |
| 2026-06-18 | 32.06 | 32.10 | 32.06 | 32.09 | -1.201% | 16,264 | +1.451% |
| 2026-06-17 | 32.96 | 32.96 | 32.48 | 32.48 | -1.693% | 16,217 | +0.233% |
| 2026-06-16 | 33.03 | 33.06 | 33.03 | 33.04 | +0.023% | 700 | -1.464% |
| 2026-06-15 | 33.27 | 33.27 | 33.03 | 33.03 | -0.628% | 784 | -1.442% |
| 2026-06-12 | 33.29 | 33.29 | 33.24 | 33.24 | +0.530% | 416 | -2.061% |
| 2026-06-11 | 33.06 | 33.06 | 33.06 | 33.06 | +1.048% | 45 | -1.542% |
| 2026-06-10 | 32.80 | 32.80 | 32.72 | 32.72 | -0.019% | 684 | -0.510% |
| 2026-06-09 | 32.81 | 32.81 | 32.59 | 32.73 | -0.317% | 6,692 | -0.529% |
| 2026-06-08 | 32.79 | 32.89 | 32.79 | 32.83 | +0.539% | 4,510 | -0.844% |
| 2026-06-05 | 32.66 | 32.66 | 32.66 | 32.66 | -2.070% | 65 | -0.309% |
| 2026-06-04 | 33.32 | 33.35 | 33.32 | 33.35 | +0.504% | 792 | -2.372% |
| 2026-06-03 | 33.26 | 33.26 | 33.18 | 33.18 | -0.725% | 491 | -1.880% |
| 2026-06-02 | 33.24 | 33.42 | 33.24 | 33.42 | +0.470% | 520 | -2.591% |
| 2026-06-01 | 33.18 | 33.35 | 33.17 | 33.26 | -0.352% | 3,342 | -2.134% |
| 2026-05-29 | 33.30 | 33.38 | 33.30 | 33.38 | +0.022% | 348 | -2.478% |
| 2026-05-28 | 33.38 | 33.38 | 33.37 | 33.37 | +0.226% | 279 | -2.456% |
| 2026-05-27 | 33.45 | 33.49 | 33.30 | 33.30 | -0.765% | 2,858 | -2.235% |
| 2026-05-26 | 33.55 | 33.55 | 33.55 | 33.55 | -0.356% | 308 | -2.983% |
| 2026-05-22 | 33.64 | 33.67 | 33.64 | 33.67 | -0.333% | 473 | -3.329% |
| 2026-05-21 | 33.76 | 33.79 | 33.69 | 33.79 | -0.007% | 2,629 | -3.651% |
| 2026-05-20 | 33.79 | 33.79 | 33.79 | 33.79 | +0.131% | 65 | -3.658% |
| 2026-05-19 | 33.75 | 33.79 | 33.65 | 33.75 | -0.347% | 4,935 | -3.532% |
| 2026-05-18 | 33.76 | 33.86 | 33.76 | 33.86 | +0.753% | 417 | -3.867% |
| 2026-05-15 | 33.77 | 33.77 | 33.57 | 33.61 | -1.099% | 1,486 | -3.142% |
| 2026-05-14 | 33.98 | 33.98 | 33.98 | 33.98 | -0.559% | 175 | -4.207% |
| 2026-05-13 | 34.09 | 34.18 | 34.08 | 34.17 | -0.080% | 776 | -4.743% |
| 2026-05-12 | 34.03 | 34.20 | 33.94 | 34.20 | -0.142% | 956 | -4.819% |
| 2026-05-11 | 34.17 | 34.27 | 34.17 | 34.25 | +1.338% | 2,254 | -4.954% |
| 2026-05-08 | 33.83 | 33.83 | 33.80 | 33.80 | +0.388% | 6,107 | -3.682% |
| 2026-05-07 | 33.83 | 33.83 | 33.67 | 33.67 | -0.455% | 23,180 | -3.308% |
| 2026-05-06 | 33.75 | 33.87 | 33.75 | 33.82 | +0.414% | 1,105 | -3.748% |
| 2026-05-05 | 33.66 | 33.68 | 33.66 | 33.68 | +0.029% | 10,759 | -3.350% |
| 2026-05-04 | 33.60 | 33.67 | 33.60 | 33.67 | -0.319% | 1,060 | -3.321% |
| 2026-05-01 | 33.83 | 33.83 | 33.74 | 33.78 | -0.475% | 1,754 | -3.630% |
| 2026-04-30 | 33.65 | 33.94 | 33.65 | 33.94 | +1.489% | 552 | -4.087% |
| 2026-04-29 | 33.44 | 33.47 | 33.33 | 33.44 | -0.555% | 1,719 | -2.659% |
| 2026-04-28 | 33.58 | 33.63 | 33.58 | 33.63 | -0.560% | 1,449 | -3.200% |
| 2026-04-27 | 33.92 | 33.92 | 33.82 | 33.82 | -0.193% | 256 | -3.742% |
| 2026-04-24 | 34.02 | 34.02 | 33.88 | 33.88 | -0.221% | 1,811 | -3.928% |
| 2026-04-23 | 33.36 | 33.97 | 33.36 | 33.96 | -0.228% | 3,311 | -4.140% |
| 2026-04-22 | 34.15 | 34.15 | 33.96 | 34.04 | +0.316% | 1,215 | -4.358% |
| 2026-04-21 | 33.97 | 33.97 | 33.93 | 33.93 | -0.929% | 1,296 | -4.056% |
| 2026-04-20 | 34.23 | 34.28 | 34.21 | 34.25 | -0.078% | 3,370 | -4.947% |
| 2026-04-17 | 34.24 | 34.27 | 34.24 | 34.27 | -0.355% | 599 | -5.021% |
| 2026-04-16 | 34.36 | 34.42 | 34.34 | 34.40 | +0.591% | 13,907 | -5.359% |
| 2026-04-15 | 34.36 | 34.36 | 34.16 | 34.20 | -0.763% | 1,182 | -4.799% |
| 2026-04-14 | 34.61 | 34.68 | 34.43 | 34.46 | -0.470% | 8,593 | -5.526% |
| 2026-04-13 | 34.50 | 34.72 | 34.50 | 34.62 | +0.301% | 57,211 | -5.970% |
| 2026-04-10 | 34.56 | 34.57 | 34.51 | 34.52 | +0.291% | 3,000 | -5.687% |
| 2026-04-09 | 34.41 | 34.42 | 34.40 | 34.42 | -0.007% | 393 | -5.412% |
| 2026-04-08 | 34.41 | 34.42 | 34.32 | 34.42 | -0.050% | 1,196 | -5.419% |
| 2026-04-07 | 34.46 | 34.46 | 34.44 | 34.44 | +0.134% | 258 | -5.466% |
| 2026-04-06 | 33.70 | 34.41 | 33.70 | 34.39 | +0.284% | 4,774 | -5.340% |
| 2026-04-02 | 34.35 | 34.35 | 34.28 | 34.29 | +0.724% | 402 | -5.070% |
| 2026-04-01 | 34.08 | 34.08 | 34.05 | 34.05 | -0.189% | 3,427 | -4.383% |
| 2026-03-31 | 34.06 | 34.11 | 34.00 | 34.11 | +1.210% | 1,317 | -4.564% |
| 2026-03-30 | 34.03 | 34.04 | 33.68 | 33.70 | -0.248% | 3,249 | -3.410% |
| 2026-03-27 | 33.78 | 33.79 | 33.78 | 33.79 | +0.524% | 215 | -3.649% |
| 2026-03-26 | 33.90 | 33.90 | 33.61 | 33.61 | -0.488% | 586 | -3.145% |
| 2026-03-25 | 33.78 | 33.78 | 33.78 | 33.78 | +0.963% | 25 | -3.617% |
| 2026-03-24 | 33.15 | 33.55 | 33.15 | 33.45 | +0.590% | 3,407 | -2.689% |
| 2026-03-23 | 33.03 | 33.36 | 33.03 | 33.26 | +0.214% | 1,341 | -2.114% |
| 2026-03-20 | 33.27 | 33.27 | 33.19 | 33.19 | -0.579% | 288 | -1.905% |
| 2026-03-19 | 33.37 | 33.38 | 33.35 | 33.38 | -0.407% | 911 | -2.474% |
| 2026-03-18 | 33.63 | 33.64 | 33.52 | 33.52 | -1.440% | 4,077 | -2.870% |
| 2026-03-17 | 34.09 | 34.16 | 34.01 | 34.01 | +0.428% | 1,431 | -4.269% |
| 2026-03-16 | 33.88 | 33.88 | 33.85 | 33.86 | +0.515% | 3,904 | -3.860% |
| 2026-03-13 | 33.72 | 33.80 | 33.69 | 33.69 | -1.026% | 6,204 | -3.365% |
| 2026-03-12 | 33.99 | 34.08 | 33.99 | 34.04 | -0.159% | 2,986 | -4.356% |
| 2026-03-11 | 33.92 | 34.09 | 33.92 | 34.09 | -0.320% | 1,614 | -4.509% |
| 2026-03-10 | 34.45 | 34.45 | 34.18 | 34.20 | -0.182% | 1,662 | -4.814% |
| 2026-03-09 | 34.69 | 34.69 | 33.85 | 34.26 | +0.120% | 2,589 | -4.987% |
| 2026-03-06 | 33.85 | 34.22 | 33.85 | 34.22 | +0.143% | 438 | -4.873% |
| 2026-03-05 | 34.08 | 34.17 | 34.08 | 34.17 | -0.899% | 243 | -4.737% |
| 2026-03-04 | 34.43 | 34.48 | 34.43 | 34.48 | -0.037% | 1,067 | -5.594% |
| 2026-03-03 | 35.20 | 35.20 | 34.13 | 34.50 | -2.333% | 8,921 | -5.629% |
| 2026-03-02 | 35.26 | 35.32 | 35.11 | 35.32 | +0.297% | 1,452 | -7.830% |
| 2026-02-27 | 35.08 | 35.22 | 35.08 | 35.22 | +0.923% | 13,691 | -7.557% |
| 2026-02-26 | 34.62 | 34.89 | 34.62 | 34.89 | -0.048% | 917 | -6.704% |
| 2026-02-25 | 35.04 | 35.04 | 34.88 | 34.91 | -0.860% | 1,170 | -6.749% |
| 2026-02-24 | 34.90 | 35.21 | 34.90 | 35.21 | +0.654% | 946 | -7.551% |
| 2026-02-23 | 34.97 | 34.98 | 34.90 | 34.98 | +1.153% | 4,812 | -6.946% |
| 2026-02-20 | 34.50 | 34.59 | 34.31 | 34.59 | +0.171% | 745 | -5.874% |
| 2026-02-19 | 34.45 | 34.53 | 34.45 | 34.53 | +0.703% | 538 | -5.712% |
| 2026-02-18 | 34.38 | 34.53 | 34.25 | 34.29 | +1.346% | 31,970 | -5.049% |
| 2026-02-17 | 34.16 | 34.16 | 33.78 | 33.83 | -0.916% | 2,843 | -3.771% |
| 2026-02-13 | 34.14 | 34.14 | 34.14 | 34.14 | +1.336% | 56 | -4.652% |
| 2026-02-12 | 34.28 | 34.28 | 33.68 | 33.69 | -1.631% | 3,275 | -3.378% |
| 2026-02-11 | 34.24 | 34.25 | 34.24 | 34.25 | +1.483% | 119 | -4.954% |
| 2026-02-10 | 33.81 | 33.81 | 33.75 | 33.75 | +0.112% | 133 | -3.544% |
| 2026-02-09 | 33.55 | 33.72 | 33.55 | 33.71 | +1.234% | 1,209 | -3.436% |
| 2026-02-06 | 33.23 | 33.30 | 33.18 | 33.30 | +1.919% | 901 | -2.245% |
| 2026-02-05 | 32.78 | 32.78 | 32.67 | 32.67 | -1.826% | 4,304 | -0.368% |
| 2026-02-04 | 33.29 | 33.30 | 33.02 | 33.28 | +1.082% | 3,251 | -2.187% |
| 2026-02-03 | 32.86 | 32.93 | 32.66 | 32.93 | +1.453% | 2,075 | -1.129% |
| 2026-02-02 | 32.44 | 32.50 | 32.36 | 32.45 | +0.164% | 23,739 | +0.308% |
| 2026-01-30 | 33.19 | 33.19 | 32.31 | 32.40 | -2.221% | 47,532 | +0.472% |
| 2026-01-29 | 33.24 | 33.24 | 32.97 | 33.14 | +0.324% | 1,381 | -1.760% |
| 2026-01-28 | 33.15 | 33.15 | 32.93 | 33.03 | +0.281% | 6,113 | -1.442% |
| 2026-01-27 | 32.76 | 32.96 | 32.63 | 32.94 | +0.847% | 7,122 | -1.165% |
| 2026-01-26 | 32.66 | 32.66 | 32.66 | 32.66 | +0.373% | 621 | -0.327% |
| 2026-01-23 | 32.42 | 32.56 | 32.42 | 32.54 | +1.197% | 2,408 | +0.045% |
| 2026-01-22 | 32.15 | 32.15 | 32.15 | 32.15 | +0.538% | 312 | +1.242% |
| 2026-01-21 | 32.07 | 32.07 | 31.93 | 31.98 | +0.516% | 1,609 | +1.787% |
| 2026-01-20 | 32.33 | 32.33 | 31.78 | 31.82 | +0.713% | 640 | +2.312% |
| 2026-01-16 | 31.57 | 31.59 | 31.57 | 31.59 | -0.489% | 351 | +3.041% |
| 2026-01-15 | 31.65 | 31.75 | 31.65 | 31.75 | -0.181% | 1,273 | +2.537% |
| 2026-01-14 | 31.80 | 31.81 | 31.80 | 31.81 | +0.761% | 122 | +2.351% |
| 2026-01-13 | 31.49 | 31.61 | 31.49 | 31.57 | +0.557% | 1,578 | +3.130% |
| 2026-01-12 | 31.45 | 31.45 | 31.39 | 31.39 | +0.823% | 5,596 | +3.704% |
| 2026-01-09 | 31.16 | 31.16 | 31.11 | 31.14 | +0.129% | 4,521 | +4.557% |
| 2026-01-08 | 31.07 | 31.10 | 31.07 | 31.10 | +0.710% | 248 | +4.691% |
| 2026-01-07 | 30.72 | 30.88 | 30.72 | 30.88 | -0.559% | 1,541 | +5.435% |
| 2026-01-06 | 31.00 | 31.05 | 31.00 | 31.05 | +0.792% | 466 | +4.845% |
| 2026-01-05 | 30.83 | 30.83 | 30.77 | 30.81 | +0.498% | 831 | +5.676% |
| 2026-01-02 | 30.65 | 30.65 | 30.65 | 30.65 | +0.599% | 25 | +6.201% |
| 2025-12-31 | 30.47 | 30.47 | 30.47 | 30.47 | -0.475% | 15 | +6.838% |
| 2025-12-30 | 30.63 | 30.71 | 30.59 | 30.62 | +0.386% | 7,329 | +6.330% |
| 2025-12-29 | 30.51 | 30.53 | 30.50 | 30.50 | -0.944% | 5,740 | +6.741% |
| 2025-12-26 | 30.72 | 30.79 | 30.72 | 30.79 | +0.274% | 691 | +5.733% |
| 2025-12-24 | 30.64 | 30.71 | 30.64 | 30.70 | +0.005% | 392 | +6.023% |
| 2025-12-23 | 30.76 | 30.76 | 30.60 | 30.70 | -0.693% | 2,335 | +6.027% |
| 2025-12-22 | 31.00 | 31.01 | 30.89 | 30.92 | +0.654% | 16,015 | +5.292% |
| 2025-12-19 | 30.84 | 30.84 | 30.72 | 30.72 | +0.172% | 418 | +5.981% |
| 2025-12-18 | 30.80 | 30.82 | 30.63 | 30.66 | -0.377% | 4,134 | +6.163% |
| 2025-12-17 | 30.72 | 30.79 | 30.70 | 30.78 | +0.555% | 1,270 | +5.762% |
| 2025-12-16 | 30.63 | 30.63 | 30.61 | 30.61 | -0.865% | 113 | +6.349% |
| 2025-12-15 | 30.87 | 30.90 | 30.87 | 30.88 | +0.143% | 378 | +5.430% |
| 2025-12-12 | 30.78 | 30.88 | 30.78 | 30.83 | -0.075% | 1,415 | +5.580% |
| 2025-12-11 | 30.88 | 30.88 | 30.86 | 30.86 | +0.824% | 169 | +5.501% |
| 2025-12-10 | 30.56 | 30.60 | 30.56 | 30.60 | +0.685% | 285 | +6.370% |
| 2025-12-09 | 30.43 | 30.46 | 30.40 | 30.40 | +0.348% | 1,416 | +7.098% |
| 2025-12-08 | 30.37 | 30.37 | 30.29 | 30.29 | -0.467% | 548 | +7.471% |
| 2025-12-05 | 30.43 | 30.43 | 30.43 | 30.43 | -0.164% | 112 | +6.969% |
| 2025-12-04 | 30.54 | 30.54 | 30.48 | 30.48 | +0.030% | 801 | +6.794% |
| 2025-12-03 | 30.50 | 30.50 | 30.47 | 30.47 | +0.579% | 185 | +6.825% |
| 2025-12-02 | 30.25 | 30.30 | 30.25 | 30.30 | -0.596% | 334 | +7.444% |
| 2025-12-01 | 30.56 | 30.57 | 30.48 | 30.48 | -0.091% | 1,322 | +6.803% |
| 2025-11-28 | 30.49 | 30.56 | 30.49 | 30.51 | +0.526% | 1,644 | +6.705% |
| 2025-11-26 | 30.38 | 30.38 | 30.35 | 30.35 | +1.026% | 114 | +7.266% |
| 2025-11-25 | 30.08 | 30.08 | 30.04 | 30.04 | +0.583% | 322 | +8.367% |
| 2025-11-24 | 29.63 | 29.87 | 29.63 | 29.87 | +0.802% | 2,831 | +8.999% |
| 2025-11-21 | 29.63 | 29.63 | 29.63 | 29.63 | +0.835% | 115 | +9.873% |
| 2025-11-20 | 29.89 | 29.89 | 29.38 | 29.38 | -1.148% | 4,600 | +10.790% |
| 2025-11-19 | 29.72 | 29.72 | 29.72 | 29.72 | -0.485% | 10 | +9.518% |
| 2025-11-18 | 29.71 | 29.87 | 29.71 | 29.87 | +0.537% | 3,524 | +8.987% |
| 2025-11-17 | 29.82 | 29.82 | 29.71 | 29.71 | -0.702% | 16,785 | +9.573% |
| 2025-11-14 | 29.91 | 29.92 | 29.91 | 29.92 | +0.116% | 110 | +8.803% |
| 2025-11-13 | 30.00 | 30.06 | 29.89 | 29.89 | -0.266% | 810 | +8.930% |
| 2025-11-12 | 29.99 | 29.99 | 29.96 | 29.96 | +0.123% | 620 | +8.640% |
| 2025-11-11 | 29.88 | 29.96 | 29.88 | 29.93 | +0.975% | 1,424 | +8.774% |
| 2025-11-10 | 29.42 | 29.64 | 29.42 | 29.64 | +1.034% | 362 | +9.835% |
| 2025-11-07 | 29.24 | 29.34 | 29.19 | 29.34 | +0.829% | 241 | +10.970% |
| 2025-11-06 | 29.09 | 29.09 | 29.09 | 29.09 | +0.266% | 171 | +11.890% |
| 2025-11-05 | 29.00 | 29.02 | 29.00 | 29.02 | +0.767% | 658 | +12.188% |
| 2025-11-04 | 28.87 | 28.87 | 28.76 | 28.80 | -1.083% | 1,485 | +13.049% |
| 2025-11-03 | 28.98 | 29.11 | 28.98 | 29.11 | -0.356% | 993 | +11.825% |
| 2025-10-31 | 29.21 | 29.22 | 29.21 | 29.22 | -0.049% | 174 | +11.427% |
| 2025-10-30 | 29.06 | 29.25 | 29.06 | 29.23 | +0.594% | 7,187 | +11.372% |
| 2025-10-29 | 29.15 | 29.23 | 29.04 | 29.06 | -0.242% | 1,003 | +12.034% |
| 2025-10-28 | 29.07 | 29.14 | 29.07 | 29.13 | -0.083% | 15,679 | +11.763% |
| 2025-10-27 | 29.12 | 29.15 | 29.12 | 29.15 | -0.488% | 238 | +11.670% |
| 2025-10-24 | 29.24 | 29.29 | 29.24 | 29.29 | -0.255% | 524 | +11.125% |
| 2025-10-23 | 29.30 | 29.37 | 29.30 | 29.37 | +0.244% | 416 | +10.841% |
| 2025-10-22 | 29.15 | 29.30 | 29.15 | 29.30 | +0.552% | 830 | +11.111% |
| 2025-10-21 | 29.14 | 29.14 | 29.14 | 29.14 | -1.877% | 12 | +11.725% |
| 2025-10-20 | 29.66 | 29.70 | 29.64 | 29.70 | +0.524% | 5,010 | +9.628% |
| 2025-10-17 | 29.49 | 29.55 | 29.37 | 29.54 | -0.648% | 4,590 | +10.202% |
| 2025-10-16 | 29.77 | 29.82 | 29.71 | 29.73 | +0.404% | 1,515 | +9.487% |
| 2025-10-15 | 29.57 | 29.61 | 29.55 | 29.61 | +0.826% | 23,515 | +9.929% |
| 2025-10-14 | 29.37 | 29.37 | 29.37 | 29.37 | +0.106% | 103 | +10.837% |
| 2025-10-13 | 29.30 | 29.34 | 29.30 | 29.34 | +0.859% | 119 | +10.954% |
| 2025-10-10 | 29.21 | 29.21 | 29.09 | 29.09 | -0.521% | 319 | +11.908% |
| 2025-10-09 | 29.32 | 29.32 | 29.24 | 29.24 | -1.108% | 260 | +11.325% |
| 2025-10-08 | 29.62 | 29.62 | 29.52 | 29.57 | +0.102% | 106,983 | +10.091% |
| 2025-10-07 | 29.53 | 29.54 | 29.46 | 29.54 | -0.551% | 7,494 | +10.203% |
| 2025-10-06 | 29.80 | 29.80 | 29.68 | 29.70 | +0.034% | 655 | +9.596% |
| 2025-10-03 | 29.69 | 29.69 | 29.69 | 29.69 | +0.452% | 16 | +9.633% |
| 2025-10-02 | 29.52 | 29.56 | 29.52 | 29.56 | -0.463% | 1,313 | +10.129% |
| 2025-10-01 | 29.70 | 29.70 | 29.70 | 29.70 | +0.643% | 71 | +9.619% |
| 2025-09-30 | 29.51 | 29.51 | 29.51 | 29.51 | +0.247% | 192 | +10.323% |
| 2025-09-29 | 29.57 | 29.57 | 29.43 | 29.43 | -0.787% | 1,919 | +10.596% |
| 2025-09-26 | 29.65 | 29.67 | 29.65 | 29.67 | +0.980% | 146 | +9.726% |
| 2025-09-25 | 29.38 | 29.38 | 29.38 | 29.38 | -0.071% | 120 | +10.801% |
| 2025-09-24 | 29.43 | 29.43 | 29.40 | 29.40 | -0.237% | 268 | +10.723% |
| 2025-09-23 | 29.65 | 29.65 | 29.47 | 29.47 | +0.233% | 762 | +10.460% |
| 2025-09-22 | 29.40 | 29.40 | 29.40 | 29.40 | +0.473% | 15 | +10.717% |
| 2025-09-19 | 29.27 | 29.27 | 29.26 | 29.26 | +0.386% | 38,502 | +11.241% |
| 2025-09-18 | 29.15 | 29.15 | 29.15 | 29.15 | -0.028% | 44 | +11.671% |
| 2025-09-17 | 29.26 | 29.26 | 29.16 | 29.16 | -0.068% | 549 | +11.639% |
| 2025-09-16 | 29.19 | 29.22 | 29.18 | 29.18 | +0.017% | 1,185 | +11.563% |
| 2025-09-15 | 29.15 | 29.21 | 29.15 | 29.18 | +0.015% | 461 | +11.581% |
| 2025-09-12 | 29.17 | 29.17 | 29.17 | 29.17 | -0.475% | 922 | +11.598% |
| 2025-09-11 | 29.24 | 29.31 | 29.24 | 29.31 | +0.546% | 205 | +11.068% |
| 2025-09-10 | 29.15 | 29.15 | 29.15 | 29.15 | +0.267% | 4 | +11.674% |
| 2025-09-09 | 29.10 | 29.10 | 29.07 | 29.07 | -0.200% | 269 | +11.972% |
| 2025-09-08 | 28.96 | 29.13 | 28.96 | 29.13 | +0.170% | 4,049 | +11.748% |
| 2025-09-05 | 29.08 | 29.08 | 29.08 | 29.08 | +0.596% | 94 | +11.938% |
| 2025-09-04 | 28.86 | 28.91 | 28.86 | 28.91 | +0.538% | 296 | +12.605% |
| 2025-09-03 | 28.76 | 28.76 | 28.70 | 28.76 | -0.380% | 2,019 | +13.210% |
| 2025-09-02 | 28.82 | 28.87 | 28.81 | 28.87 | -0.288% | 3,099 | +12.780% |
| 2025-08-29 | 28.95 | 28.95 | 28.95 | 28.95 | +0.690% | 17 | +12.455% |
| 2025-08-28 | 28.61 | 28.75 | 28.61 | 28.75 | -0.227% | 203 | +13.231% |
| 2025-08-27 | 28.84 | 28.84 | 28.82 | 28.82 | +0.237% | 235 | +12.975% |
| 2025-08-26 | 28.71 | 28.75 | 28.70 | 28.75 | +0.116% | 763 | +13.242% |
| 2025-08-25 | 28.73 | 28.75 | 28.69 | 28.71 | -0.347% | 3,363 | +13.373% |
| 2025-08-22 | 28.64 | 28.81 | 28.64 | 28.81 | +1.182% | 2,128 | +12.979% |
| 2025-08-21 | 28.45 | 28.48 | 28.45 | 28.48 | +0.552% | 1,987 | +14.314% |
| 2025-08-20 | 28.28 | 28.32 | 28.28 | 28.32 | +1.081% | 2,303 | +14.946% |
| 2025-08-19 | 28.05 | 28.05 | 28.02 | 28.02 | -0.095% | 17,803 | +16.188% |
| 2025-08-18 | 28.06 | 28.06 | 28.05 | 28.05 | +0.133% | 131 | +16.078% |
| 2025-08-15 | 28.00 | 28.01 | 27.97 | 28.01 | +0.263% | 253 | +16.232% |
| 2025-08-14 | 27.88 | 27.93 | 27.88 | 27.93 | -0.206% | 969 | +16.537% |
| 2025-08-13 | 27.93 | 27.99 | 27.93 | 27.99 | +0.709% | 1,317 | +16.298% |
| 2025-08-12 | 27.77 | 27.82 | 27.77 | 27.80 | +0.686% | 203 | +17.122% |
| 2025-08-11 | 27.58 | 27.64 | 27.57 | 27.61 | -0.179% | 2,306 | +17.925% |
| 2025-08-08 | 27.67 | 27.67 | 27.66 | 27.66 | +0.322% | 2,004 | +17.715% |
| 2025-08-07 | 27.60 | 27.60 | 27.52 | 27.57 | +0.260% | 1,096 | +18.094% |
| 2025-08-06 | 27.49 | 27.49 | 27.49 | 27.49 | +0.145% | 77 | +18.402% |
| 2025-08-05 | 27.45 | 27.45 | 27.45 | 27.45 | +0.410% | 3 | +18.574% |
| 2025-08-04 | 27.31 | 27.34 | 27.27 | 27.34 | +0.796% | 2,716 | +19.060% |
| 2025-08-01 | 27.14 | 27.14 | 27.13 | 27.13 | +0.088% | 1,626 | +20.008% |
| 2025-07-31 | 27.21 | 27.21 | 27.10 | 27.10 | -0.671% | 112 | +20.113% |
| 2025-07-30 | 27.47 | 27.47 | 27.25 | 27.29 | -0.932% | 1,304 | +19.307% |
| 2025-07-29 | 27.40 | 27.54 | 27.40 | 27.54 | +0.410% | 722 | +18.196% |
| 2025-07-28 | 27.46 | 27.46 | 27.43 | 27.43 | -0.707% | 126 | +18.680% |
| 2025-07-25 | 27.58 | 27.63 | 27.58 | 27.63 | -0.181% | 691 | +17.842% |
| 2025-07-24 | 27.68 | 27.68 | 27.68 | 27.68 | +0.016% | 11 | +17.629% |
| 2025-07-23 | 27.67 | 27.67 | 27.67 | 27.67 | +0.947% | 40 | +17.647% |
| 2025-07-22 | 27.47 | 27.47 | 27.41 | 27.41 | +0.758% | 125 | +18.762% |
| 2025-07-21 | 27.23 | 27.23 | 27.20 | 27.20 | +0.766% | 309 | +19.662% |
| 2025-07-18 | 27.00 | 27.00 | 27.00 | 27.00 | -0.288% | 231 | +20.578% |
| 2025-07-17 | 27.03 | 27.08 | 27.03 | 27.08 | -0.151% | 203 | +20.231% |
| 2025-07-16 | 27.07 | 27.12 | 27.07 | 27.12 | +0.243% | 260 | +20.049% |
| 2025-07-15 | 27.08 | 27.08 | 27.05 | 27.05 | -0.868% | 112 | +20.341% |
| 2025-07-14 | 27.34 | 27.34 | 27.29 | 27.29 | -0.222% | 2,069 | +19.296% |
| 2025-07-11 | 27.29 | 27.35 | 27.29 | 27.35 | +0.018% | 4,180 | +19.032% |
| 2025-07-10 | 27.36 | 27.37 | 27.34 | 27.34 | +0.431% | 10,076 | +19.053% |
| 2025-07-09 | 27.22 | 27.23 | 27.22 | 27.23 | +0.191% | 204 | +19.566% |
| 2025-07-08 | 27.17 | 27.20 | 27.17 | 27.17 | +0.043% | 2,152 | +19.794% |
| 2025-07-07 | 27.22 | 27.22 | 27.16 | 27.16 | -0.257% | 2,059 | +19.846% |
| 2025-07-03 | 27.24 | 27.24 | 27.23 | 27.23 | +0.065% | 1,870 | +19.538% |
| 2025-07-02 | 27.13 | 27.22 | 27.13 | 27.22 | +0.167% | 4,976 | +19.617% |
| 2025-07-01 | 27.21 | 27.21 | 27.17 | 27.17 | +0.500% | 23,517 | +19.816% |
| 2025-06-30 | 26.92 | 27.03 | 26.92 | 27.03 | +0.512% | 239 | +20.416% |
| 2025-06-27 | 26.91 | 26.91 | 26.90 | 26.90 | -1.711% | 353 | +21.033% |
| 2025-06-26 | 27.26 | 27.41 | 27.26 | 27.36 | +0.442% | 12,275 | +18.962% |
| 2025-06-25 | 27.31 | 27.31 | 27.24 | 27.24 | -0.699% | 892 | +19.488% |
| 2025-06-24 | 27.49 | 27.49 | 27.42 | 27.44 | -0.314% | 2,651 | +18.653% |
| 2025-06-23 | 27.66 | 27.66 | 27.52 | 27.52 | -0.168% | 1,708 | +18.281% |
| 2025-06-20 | 27.60 | 27.60 | 27.52 | 27.57 | -0.001% | 1,089 | +18.081% |
| 2025-06-18 | 27.68 | 27.70 | 27.57 | 27.57 | -0.615% | 17,932 | +18.080% |
| 2025-06-17 | 27.79 | 27.80 | 27.74 | 27.74 | -0.017% | 943 | +17.354% |
| 2025-06-16 | 27.76 | 27.76 | 27.74 | 27.74 | -0.145% | 1,888 | +17.335% |
| 2025-06-13 | 27.82 | 27.82 | 27.78 | 27.78 | +0.481% | 14,060 | +17.165% |
| 2025-06-12 | 27.65 | 27.65 | 27.65 | 27.65 | +0.883% | 83 | +17.729% |
| 2025-06-11 | 27.41 | 27.41 | 27.41 | 27.41 | +0.286% | 15 | +18.768% |
| 2025-06-10 | 27.34 | 27.34 | 27.31 | 27.33 | +0.370% | 213 | +19.108% |
| 2025-06-09 | 27.25 | 27.25 | 27.20 | 27.23 | +0.222% | 249 | +19.549% |
| 2025-06-06 | 27.17 | 27.17 | 27.17 | 27.17 | +0.147% | 3 | +19.815% |
| 2025-06-05 | 27.13 | 27.13 | 27.13 | 27.13 | -0.083% | 24 | +19.991% |
| 2025-06-04 | 27.27 | 27.27 | 27.15 | 27.15 | -0.358% | 554 | +19.892% |
| 2025-06-03 | 27.25 | 27.25 | 27.25 | 27.25 | +0.017% | 8 | +19.463% |
| 2025-06-02 | 27.23 | 27.25 | 27.18 | 27.25 | +0.940% | 2,342 | +19.484% |
| 2025-05-30 | 26.99 | 26.99 | 26.99 | 26.99 | +0.386% | 4 | +20.607% |
| 2025-05-29 | 26.89 | 26.89 | 26.89 | 26.89 | +0.319% | 3 | +21.072% |
| 2025-05-28 | 26.90 | 26.90 | 26.80 | 26.80 | -0.566% | 201 | +21.459% |
| 2025-05-27 | 26.89 | 26.95 | 26.89 | 26.95 | +0.445% | 7,764 | +20.772% |
| 2025-05-23 | 26.84 | 26.84 | 26.84 | 26.84 | +0.317% | 39 | +21.309% |
| 2025-05-22 | 26.77 | 26.77 | 26.75 | 26.75 | -0.214% | 2,639 | +21.694% |
| 2025-05-21 | 26.94 | 26.94 | 26.81 | 26.81 | -0.271% | 1,070 | +21.433% |
| 2025-05-20 | 26.82 | 26.88 | 26.82 | 26.88 | +1.018% | 287 | +21.104% |
| 2025-05-19 | 26.59 | 26.61 | 26.59 | 26.61 | +0.305% | 1,314 | +22.337% |
| 2025-05-16 | 26.42 | 26.53 | 26.42 | 26.53 | +0.319% | 2,660 | +22.710% |
| 2025-05-15 | 26.44 | 26.44 | 26.44 | 26.44 | +0.910% | 0 | +23.101% |
| 2025-05-14 | 26.19 | 26.21 | 26.19 | 26.21 | -0.179% | 13,780 | +24.222% |
| 2025-05-13 | 26.25 | 26.25 | 26.25 | 26.25 | +0.121% | 0 | +23.999% |
| 2025-05-12 | 26.22 | 26.22 | 26.22 | 26.22 | -1.145% | 90 | +24.149% |
| 2025-05-09 | 26.52 | 26.53 | 26.52 | 26.53 | +0.609% | 698 | +22.727% |
| 2025-05-08 | 26.40 | 26.44 | 26.36 | 26.36 | -0.422% | 200 | +23.474% |
| 2025-05-07 | 26.47 | 26.48 | 26.45 | 26.48 | -0.392% | 7,215 | +22.953% |
| 2025-05-06 | 26.59 | 26.59 | 26.57 | 26.58 | +0.895% | 4,274 | +22.472% |
| 2025-05-05 | 26.36 | 26.40 | 26.34 | 26.34 | -0.196% | 1,304 | +23.569% |
| 2025-05-02 | 26.40 | 26.40 | 26.40 | 26.40 | -0.291% | 0 | +23.326% |
| 2025-05-01 | 26.54 | 26.54 | 26.47 | 26.47 | -0.548% | 215 | +22.967% |
| 2025-04-30 | 26.56 | 26.62 | 26.56 | 26.62 | -0.045% | 256 | +22.293% |
| 2025-04-29 | 26.64 | 26.71 | 26.63 | 26.63 | +0.035% | 1,909 | +22.238% |
| 2025-04-28 | 26.54 | 26.66 | 26.54 | 26.62 | +0.506% | 202 | +22.280% |
| 2025-04-25 | 26.45 | 26.52 | 26.45 | 26.49 | -0.336% | 1,936 | +22.899% |
| 2025-04-24 | 26.44 | 26.58 | 26.44 | 26.58 | +0.611% | 408 | +22.487% |
| 2025-04-23 | 26.49 | 26.49 | 26.33 | 26.42 | -0.698% | 10,037 | +23.235% |
| 2025-04-22 | 26.63 | 26.63 | 26.57 | 26.60 | +0.877% | 672 | +22.374% |
| 2025-04-21 | 26.42 | 26.42 | 26.37 | 26.37 | -0.512% | 494 | +23.447% |
| 2025-04-17 | 26.53 | 26.63 | 26.51 | 26.51 | +0.707% | 2,569 | +22.815% |
| 2025-04-16 | 26.32 | 26.32 | 26.32 | 26.32 | +0.146% | 84 | +23.683% |
| 2025-04-15 | 26.26 | 26.30 | 26.26 | 26.28 | -0.049% | 12,234 | +23.864% |
| 2025-04-14 | 26.30 | 26.36 | 26.24 | 26.30 | 0.000% | 1,451 | +23.803% |