LDRX
SGI Enhanced Market Leaders ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)983
LDRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.10 | 37.19 | 37.10 | 37.17 | +0.916% | 984 | 0.000% |
| 2026-10-01 | 36.78 | 36.97 | 36.78 | 36.84 | -0.183% | 2,154 | +0.916% |
| 2026-09-30 | 37.00 | 37.18 | 36.90 | 36.90 | +0.100% | 2,791 | +0.732% |
| 2026-09-29 | 36.98 | 36.98 | 36.84 | 36.87 | -0.353% | 3,582 | +0.833% |
| 2026-09-28 | 37.14 | 37.14 | 37.00 | 37.00 | -0.864% | 546 | +0.477% |
| 2026-09-25 | 37.18 | 37.37 | 37.18 | 37.32 | +0.537% | 9,430 | -0.392% |
| 2026-09-24 | 37.18 | 37.18 | 37.08 | 37.12 | +0.179% | 1,735 | +0.143% |
| 2026-09-23 | 37.00 | 37.13 | 37.00 | 37.05 | -0.921% | 4,080 | +0.322% |
| 2026-09-22 | 37.35 | 37.41 | 37.35 | 37.40 | -0.083% | 5,002 | -0.602% |
| 2026-09-21 | 37.16 | 37.45 | 37.16 | 37.43 | +1.836% | 1,173 | -0.684% |
| 2026-09-18 | 36.65 | 36.76 | 36.62 | 36.76 | +0.132% | 1,387 | +1.140% |
| 2026-09-17 | 36.62 | 36.76 | 36.60 | 36.71 | +1.260% | 4,921 | +1.274% |
| 2026-09-16 | 36.43 | 36.53 | 36.23 | 36.25 | -0.303% | 13,160 | +2.550% |
| 2026-09-15 | 36.34 | 36.36 | 36.27 | 36.36 | -0.491% | 2,096 | +2.240% |
| 2026-09-14 | 36.33 | 36.63 | 36.33 | 36.54 | -0.409% | 2,098 | +1.737% |
| 2026-09-11 | 36.77 | 36.82 | 36.69 | 36.69 | +0.879% | 2,838 | +1.322% |
| 2026-09-10 | 36.37 | 36.43 | 36.32 | 36.37 | -0.433% | 1,940 | +2.212% |
| 2026-09-09 | 36.59 | 36.59 | 36.53 | 36.53 | -0.324% | 932 | +1.769% |
| 2026-09-08 | 36.92 | 36.92 | 36.63 | 36.65 | -0.584% | 4,565 | +1.440% |
| 2026-09-04 | 36.89 | 36.93 | 36.84 | 36.86 | -0.667% | 5,394 | +0.848% |
| 2026-09-03 | 36.73 | 37.21 | 36.73 | 37.11 | +1.293% | 4,358 | +0.175% |
| 2026-09-02 | 36.65 | 36.65 | 36.64 | 36.64 | +0.647% | 260 | +1.470% |
| 2026-09-01 | 36.54 | 36.54 | 36.40 | 36.40 | -0.709% | 1,474 | +2.126% |
| 2026-08-31 | 36.62 | 36.66 | 36.62 | 36.66 | -0.261% | 1,453 | +1.402% |
| 2026-08-28 | 36.77 | 36.79 | 36.72 | 36.76 | +0.051% | 684 | +1.137% |
| 2026-08-27 | 36.44 | 36.80 | 36.44 | 36.74 | +0.994% | 20,133 | +1.189% |
| 2026-08-26 | 36.34 | 36.50 | 36.25 | 36.38 | -0.244% | 4,688 | +2.195% |
| 2026-08-25 | 36.41 | 36.47 | 36.40 | 36.46 | +0.303% | 3,363 | +1.946% |
| 2026-08-24 | 36.46 | 36.46 | 36.34 | 36.35 | -0.226% | 3,915 | +2.255% |
| 2026-08-21 | 36.37 | 36.48 | 36.37 | 36.44 | +0.481% | 2,850 | +2.024% |
| 2026-08-20 | 36.30 | 36.36 | 36.26 | 36.26 | -0.899% | 1,878 | +2.514% |
| 2026-08-19 | 36.67 | 36.71 | 36.58 | 36.59 | +0.241% | 5,715 | +1.593% |
| 2026-08-18 | 36.51 | 36.57 | 36.50 | 36.50 | -0.507% | 1,907 | +1.837% |
| 2026-08-17 | 36.79 | 36.80 | 36.69 | 36.69 | -0.522% | 3,753 | +1.321% |
| 2026-08-14 | 37.13 | 37.13 | 36.87 | 36.88 | -0.425% | 6,790 | +0.791% |
| 2026-08-13 | 37.14 | 37.14 | 36.92 | 37.04 | +0.779% | 13,684 | +0.363% |
| 2026-08-12 | 36.76 | 36.86 | 36.72 | 36.75 | +0.160% | 8,753 | +1.144% |
| 2026-08-11 | 36.86 | 36.87 | 36.68 | 36.70 | -0.571% | 4,314 | +1.306% |
| 2026-08-10 | 37.04 | 37.04 | 36.85 | 36.91 | -0.193% | 2,618 | +0.728% |
| 2026-08-07 | 36.92 | 36.98 | 36.92 | 36.98 | +0.668% | 3,226 | +0.534% |
| 2026-08-06 | 36.72 | 36.80 | 36.72 | 36.73 | -0.123% | 3,565 | +1.205% |
| 2026-08-05 | 37.00 | 37.00 | 36.76 | 36.78 | -0.110% | 3,617 | +1.080% |
| 2026-08-04 | 36.19 | 36.94 | 36.19 | 36.82 | +1.905% | 5,062 | +0.969% |
| 2026-08-03 | 36.00 | 36.17 | 36.00 | 36.13 | +1.524% | 2,008 | +2.893% |
| 2026-07-31 | 35.42 | 35.64 | 35.36 | 35.59 | +1.091% | 13,103 | +4.461% |
| 2026-07-30 | 35.03 | 35.29 | 34.98 | 35.20 | +1.782% | 17,663 | +5.600% |
| 2026-07-29 | 34.72 | 35.19 | 34.58 | 34.59 | -1.453% | 10,571 | +7.482% |
| 2026-07-28 | 35.20 | 35.21 | 35.08 | 35.10 | +0.334% | 9,673 | +5.921% |
| 2026-07-27 | 35.24 | 35.24 | 34.89 | 34.98 | +0.009% | 3,957 | +6.275% |
| 2026-07-24 | 35.19 | 35.19 | 34.98 | 34.98 | -0.113% | 1,693 | +6.284% |
| 2026-07-23 | 35.04 | 35.08 | 34.94 | 35.02 | -1.688% | 7,948 | +6.165% |
| 2026-07-22 | 35.64 | 35.68 | 35.62 | 35.62 | -0.255% | 726 | +4.373% |
| 2026-07-21 | 35.61 | 35.77 | 35.57 | 35.71 | +0.883% | 7,285 | +4.107% |
| 2026-07-20 | 35.50 | 35.54 | 35.40 | 35.40 | -0.185% | 6,271 | +5.027% |
| 2026-07-17 | 35.52 | 35.63 | 35.41 | 35.46 | -0.903% | 10,365 | +4.832% |
| 2026-07-16 | 35.95 | 36.00 | 35.78 | 35.78 | -0.758% | 3,830 | +3.886% |
| 2026-07-15 | 36.01 | 36.08 | 35.97 | 36.06 | +0.094% | 3,179 | +3.099% |
| 2026-07-14 | 35.62 | 36.02 | 35.62 | 36.02 | +1.054% | 9,974 | +3.195% |
| 2026-07-13 | 35.78 | 35.79 | 35.64 | 35.65 | -0.862% | 5,080 | +4.283% |
| 2026-07-10 | 35.89 | 36.01 | 35.89 | 35.96 | +0.662% | 8,281 | +3.384% |
| 2026-07-09 | 35.55 | 35.72 | 35.55 | 35.72 | +0.645% | 1,264 | +4.068% |
| 2026-07-08 | 35.41 | 35.51 | 35.37 | 35.49 | -0.146% | 4,260 | +4.739% |
| 2026-07-07 | 35.61 | 35.63 | 35.41 | 35.54 | -0.314% | 5,068 | +4.586% |
| 2026-07-06 | 35.50 | 35.77 | 35.46 | 35.66 | +0.863% | 8,590 | +4.258% |
| 2026-07-02 | 35.49 | 35.49 | 35.14 | 35.35 | +0.098% | 6,695 | +5.158% |
| 2026-07-01 | 35.29 | 35.43 | 35.22 | 35.32 | +0.020% | 1,953 | +5.261% |
| 2026-06-30 | 35.17 | 35.41 | 35.09 | 35.31 | +0.935% | 9,250 | +5.282% |
| 2026-06-29 | 34.65 | 35.08 | 34.65 | 34.98 | +1.136% | 4,523 | +6.267% |
| 2026-06-26 | 34.67 | 34.79 | 34.59 | 34.59 | +0.356% | 3,036 | +7.473% |
| 2026-06-25 | 34.64 | 34.67 | 34.47 | 34.47 | -0.442% | 15,374 | +7.856% |
| 2026-06-24 | 34.95 | 34.95 | 34.61 | 34.62 | -0.457% | 1,491 | +7.379% |
| 2026-06-23 | 34.88 | 35.01 | 34.70 | 34.78 | -1.375% | 3,314 | +6.888% |
| 2026-06-22 | 35.28 | 35.40 | 35.20 | 35.26 | -0.903% | 3,978 | +5.419% |
| 2026-06-18 | 35.61 | 35.66 | 35.56 | 35.58 | +1.328% | 9,030 | +4.467% |
| 2026-06-17 | 35.50 | 35.58 | 35.12 | 35.12 | -1.321% | 1,828 | +5.854% |
| 2026-06-16 | 35.59 | 35.72 | 35.59 | 35.59 | -0.534% | 2,285 | +4.456% |
| 2026-06-15 | 35.83 | 35.93 | 35.74 | 35.78 | +1.942% | 5,919 | +3.898% |
| 2026-06-12 | 34.76 | 35.19 | 34.76 | 35.10 | +0.125% | 5,367 | +5.916% |
| 2026-06-11 | 34.55 | 35.15 | 34.52 | 35.05 | +1.618% | 5,915 | +6.048% |
| 2026-06-10 | 34.70 | 34.78 | 34.50 | 34.50 | -1.587% | 4,387 | +7.764% |
| 2026-06-09 | 35.35 | 35.35 | 34.41 | 35.05 | -0.648% | 3,504 | +6.054% |
| 2026-06-08 | 34.74 | 35.49 | 34.74 | 35.28 | +0.274% | 1,862 | +5.367% |
| 2026-06-05 | 35.87 | 35.88 | 35.18 | 35.18 | -2.870% | 12,655 | +5.656% |
| 2026-06-04 | 36.28 | 36.32 | 36.19 | 36.22 | +0.144% | 3,837 | +2.623% |
| 2026-06-03 | 36.26 | 36.30 | 36.12 | 36.17 | -0.690% | 6,849 | +2.771% |
| 2026-06-02 | 36.56 | 36.56 | 36.36 | 36.42 | -0.067% | 6,671 | +2.062% |
| 2026-06-01 | 36.31 | 36.54 | 36.30 | 36.45 | +0.122% | 6,068 | +1.993% |
| 2026-05-29 | 36.37 | 36.41 | 36.37 | 36.40 | +0.247% | 1,319 | +2.118% |
| 2026-05-28 | 36.07 | 36.34 | 36.07 | 36.31 | +0.707% | 7,532 | +2.370% |
| 2026-05-27 | 35.97 | 36.10 | 35.95 | 36.06 | +0.178% | 2,638 | +3.094% |
| 2026-05-26 | 36.07 | 36.07 | 35.92 | 35.99 | +0.532% | 6,077 | +3.277% |
| 2026-05-22 | 35.78 | 35.93 | 35.78 | 35.80 | +0.181% | 5,746 | +3.827% |
| 2026-05-21 | 35.59 | 35.78 | 35.59 | 35.74 | +0.093% | 1,133 | +4.015% |
| 2026-05-20 | 34.33 | 35.72 | 34.33 | 35.71 | +1.140% | 2,936 | +4.112% |
| 2026-05-19 | 35.35 | 35.48 | 35.29 | 35.30 | -0.686% | 7,059 | +5.299% |
| 2026-05-18 | 35.63 | 35.63 | 35.35 | 35.55 | -0.226% | 4,081 | +4.576% |
| 2026-05-15 | 35.77 | 35.82 | 35.63 | 35.63 | -1.219% | 6,953 | +4.340% |
| 2026-05-14 | 36.15 | 36.24 | 36.01 | 36.07 | +0.812% | 5,643 | +3.068% |
| 2026-05-13 | 35.61 | 35.92 | 35.61 | 35.78 | +0.910% | 6,813 | +3.905% |
| 2026-05-12 | 35.44 | 35.54 | 35.10 | 35.45 | -0.129% | 5,406 | +4.850% |
| 2026-05-11 | 35.58 | 35.71 | 35.50 | 35.50 | +0.098% | 4,471 | +4.715% |
| 2026-05-08 | 35.52 | 35.55 | 35.42 | 35.47 | +1.066% | 6,812 | +4.818% |
| 2026-05-07 | 35.39 | 35.39 | 35.09 | 35.09 | -0.244% | 9,836 | +5.935% |
| 2026-05-06 | 35.04 | 35.18 | 35.04 | 35.18 | +1.802% | 5,638 | +5.677% |
| 2026-05-05 | 34.63 | 34.68 | 34.49 | 34.55 | +0.874% | 4,607 | +7.581% |
| 2026-05-04 | 34.37 | 34.41 | 34.23 | 34.26 | -0.463% | 4,523 | +8.521% |
| 2026-05-01 | 34.59 | 34.62 | 34.41 | 34.41 | +0.487% | 2,247 | +8.019% |
| 2026-04-30 | 34.03 | 34.38 | 34.03 | 34.25 | +0.912% | 2,484 | +8.544% |
| 2026-04-29 | 34.05 | 34.05 | 33.85 | 33.94 | -0.093% | 6,802 | +9.535% |
| 2026-04-28 | 33.97 | 34.06 | 33.93 | 33.97 | -0.355% | 6,680 | +9.432% |
| 2026-04-27 | 34.10 | 34.19 | 33.95 | 34.09 | +0.264% | 3,932 | +9.044% |
| 2026-04-24 | 33.82 | 34.03 | 33.82 | 34.00 | +1.100% | 2,212 | +9.331% |
| 2026-04-23 | 33.79 | 33.79 | 33.43 | 33.63 | -0.606% | 1,255 | +10.534% |
| 2026-04-22 | 33.79 | 33.84 | 33.79 | 33.84 | +1.388% | 3,926 | +9.864% |
| 2026-04-21 | 33.73 | 33.73 | 33.37 | 33.37 | -0.654% | 4,369 | +11.389% |
| 2026-04-20 | 33.58 | 33.63 | 33.54 | 33.59 | -0.481% | 7,203 | +10.661% |
| 2026-04-17 | 33.73 | 33.79 | 33.66 | 33.76 | +1.151% | 4,318 | +10.128% |
| 2026-04-16 | 33.27 | 33.40 | 33.21 | 33.37 | +0.215% | 2,859 | +11.395% |
| 2026-04-15 | 33.22 | 33.30 | 32.70 | 33.30 | +1.122% | 28,055 | +11.635% |
| 2026-04-14 | 32.88 | 32.94 | 32.88 | 32.93 | +1.500% | 1,533 | +12.887% |
| 2026-04-13 | 32.20 | 32.44 | 32.20 | 32.44 | +0.931% | 6,997 | +14.581% |
| 2026-04-10 | 32.24 | 32.24 | 32.11 | 32.14 | +0.086% | 3,081 | +15.648% |
| 2026-04-09 | 31.79 | 32.15 | 31.77 | 32.12 | +0.893% | 12,000 | +15.747% |
| 2026-04-08 | 31.84 | 31.90 | 31.68 | 31.83 | +2.497% | 3,596 | +16.781% |
| 2026-04-07 | 30.84 | 31.06 | 30.73 | 31.06 | +0.056% | 7,385 | +19.697% |
| 2026-04-06 | 30.92 | 31.06 | 30.92 | 31.04 | +0.441% | 3,453 | +19.763% |
| 2026-04-02 | 30.45 | 30.91 | 30.45 | 30.90 | -0.054% | 13,941 | +20.291% |
| 2026-04-01 | 30.96 | 31.02 | 30.86 | 30.92 | +0.860% | 1,306 | +20.226% |
| 2026-03-31 | 30.25 | 30.66 | 30.17 | 30.66 | +3.204% | 12,726 | +21.260% |
| 2026-03-30 | 29.88 | 29.91 | 29.65 | 29.70 | -0.546% | 11,563 | +25.146% |
| 2026-03-27 | 30.12 | 30.12 | 29.85 | 29.87 | -1.822% | 3,780 | +24.462% |
| 2026-03-26 | 29.75 | 30.86 | 29.75 | 30.42 | -1.656% | 4,442 | +22.195% |
| 2026-03-25 | 31.06 | 31.06 | 30.93 | 30.93 | +0.707% | 3,757 | +20.171% |
| 2026-03-24 | 30.77 | 30.89 | 30.72 | 30.72 | -0.760% | 1,605 | +21.021% |
| 2026-03-23 | 31.06 | 31.15 | 30.84 | 30.95 | +1.197% | 41,009 | +20.101% |
| 2026-03-20 | 30.84 | 30.84 | 30.51 | 30.59 | -1.396% | 2,187 | +21.539% |
| 2026-03-19 | 30.97 | 31.02 | 30.93 | 31.02 | -0.353% | 1,336 | +19.842% |
| 2026-03-18 | 31.54 | 31.54 | 31.13 | 31.13 | -1.443% | 12,177 | +19.419% |
| 2026-03-17 | 31.81 | 31.81 | 31.59 | 31.59 | +0.038% | 1,827 | +17.696% |
| 2026-03-16 | 31.60 | 31.67 | 31.57 | 31.57 | +1.030% | 81,053 | +17.741% |
| 2026-03-13 | 31.79 | 31.79 | 31.25 | 31.25 | -0.918% | 23,601 | +18.954% |
| 2026-03-12 | 31.79 | 31.79 | 31.54 | 31.54 | -1.419% | 1,210 | +17.861% |
| 2026-03-11 | 32.12 | 32.12 | 31.89 | 31.99 | +0.024% | 7,919 | +16.189% |
| 2026-03-10 | 32.01 | 32.24 | 31.99 | 31.99 | -0.178% | 76,380 | +16.217% |
| 2026-03-09 | 31.69 | 32.08 | 31.62 | 32.04 | +0.837% | 8,619 | +16.011% |
| 2026-03-06 | 31.75 | 31.83 | 31.75 | 31.78 | -1.056% | 2,190 | +16.981% |
| 2026-03-05 | 32.16 | 32.16 | 31.87 | 32.12 | -0.371% | 1,830 | +15.745% |
| 2026-03-04 | 32.22 | 32.34 | 32.22 | 32.24 | +0.825% | 1,952 | +15.316% |
| 2026-03-03 | 31.75 | 32.05 | 31.74 | 31.97 | -0.650% | 6,775 | +16.267% |
| 2026-03-02 | 32.01 | 32.21 | 32.01 | 32.18 | +0.218% | 4,266 | +15.512% |
| 2026-02-27 | 32.05 | 32.12 | 32.00 | 32.11 | -0.619% | 5,791 | +15.764% |
| 2026-02-26 | 32.34 | 32.34 | 32.27 | 32.31 | -0.971% | 22,171 | +15.047% |
| 2026-02-25 | 32.58 | 32.66 | 32.58 | 32.63 | +0.946% | 109,148 | +13.930% |
| 2026-02-24 | 32.09 | 32.38 | 32.09 | 32.32 | +0.808% | 9,351 | +15.007% |
| 2026-02-23 | 32.26 | 32.26 | 32.02 | 32.06 | -1.067% | 116,243 | +15.936% |
| 2026-02-20 | 32.22 | 32.49 | 32.22 | 32.41 | +0.779% | 8,194 | +14.699% |
| 2026-02-19 | 32.29 | 32.29 | 31.92 | 32.16 | -0.313% | 294,160 | +15.593% |
| 2026-02-18 | 32.34 | 32.34 | 32.16 | 32.26 | +0.470% | 6,265 | +15.231% |
| 2026-02-17 | 31.79 | 32.14 | 31.79 | 32.11 | +0.337% | 17,021 | +15.772% |
| 2026-02-13 | 32.23 | 32.23 | 31.96 | 32.00 | -0.436% | 9,631 | +16.162% |
| 2026-02-12 | 32.71 | 32.71 | 32.13 | 32.14 | -1.823% | 4,853 | +15.656% |
| 2026-02-11 | 32.67 | 32.79 | 32.67 | 32.74 | -0.205% | 8,585 | +13.547% |
| 2026-02-10 | 32.97 | 32.97 | 32.81 | 32.81 | -0.432% | 6,897 | +13.315% |
| 2026-02-09 | 32.98 | 32.98 | 32.91 | 32.95 | +0.529% | 6,149 | +12.825% |
| 2026-02-06 | 32.59 | 32.77 | 32.59 | 32.77 | +1.762% | 26,705 | +13.423% |
| 2026-02-05 | 32.42 | 32.42 | 32.14 | 32.21 | -1.285% | 16,211 | +15.422% |
| 2026-02-04 | 32.81 | 32.81 | 32.63 | 32.63 | -0.519% | 19,109 | +13.938% |
| 2026-02-03 | 32.74 | 32.80 | 32.72 | 32.80 | -0.979% | 3,087 | +13.347% |
| 2026-02-02 | 33.15 | 33.23 | 33.09 | 33.12 | +0.533% | 5,849 | +12.238% |
| 2026-01-30 | 32.99 | 33.03 | 32.90 | 32.95 | -0.122% | 7,847 | +12.836% |
| 2026-01-29 | 32.77 | 32.99 | 32.77 | 32.99 | -0.364% | 2,948 | +12.698% |
| 2026-01-28 | 33.05 | 33.13 | 33.02 | 33.11 | +0.056% | 4,368 | +12.287% |
| 2026-01-27 | 33.07 | 33.14 | 33.07 | 33.09 | +0.395% | 6,506 | +12.350% |
| 2026-01-26 | 32.92 | 32.96 | 32.92 | 32.96 | +0.711% | 3,012 | +12.794% |
| 2026-01-23 | 32.73 | 32.73 | 32.68 | 32.73 | +0.184% | 3,220 | +13.596% |
| 2026-01-22 | 32.70 | 32.73 | 32.61 | 32.66 | +0.672% | 1,527 | +13.805% |
| 2026-01-21 | 32.25 | 32.57 | 32.25 | 32.45 | +1.102% | 11,215 | +14.570% |
| 2026-01-20 | 32.09 | 32.09 | 32.09 | 32.09 | -2.489% | 15 | +15.833% |
| 2026-01-16 | 32.89 | 32.93 | 32.89 | 32.91 | -0.030% | 3,252 | +12.950% |
| 2026-01-15 | 32.92 | 32.92 | 32.92 | 32.92 | +0.062% | 8 | +12.916% |
| 2026-01-14 | 32.80 | 32.90 | 32.80 | 32.90 | -0.712% | 1,012 | +12.986% |
| 2026-01-13 | 33.17 | 33.17 | 33.06 | 33.14 | -0.311% | 7,007 | +12.182% |
| 2026-01-12 | 33.27 | 33.27 | 33.24 | 33.24 | +0.085% | 306 | +11.833% |
| 2026-01-09 | 33.18 | 33.21 | 33.18 | 33.21 | +0.507% | 6,738 | +11.927% |
| 2026-01-08 | 32.98 | 33.05 | 32.93 | 33.05 | -0.073% | 10,607 | +12.495% |
| 2026-01-07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.069% | 7 | +12.412% |
| 2026-01-06 | 31.03 | 33.09 | 31.03 | 33.09 | +0.316% | 908 | +12.335% |
| 2026-01-05 | 32.98 | 32.99 | 32.95 | 32.99 | +0.473% | 6,357 | +12.689% |
| 2026-01-02 | 32.80 | 32.83 | 32.72 | 32.83 | -0.202% | 13,129 | +13.222% |
| 2025-12-31 | 32.90 | 32.90 | 32.90 | 32.90 | -0.623% | 13 | +12.993% |
| 2025-12-30 | 33.18 | 33.18 | 33.11 | 33.11 | -0.036% | 1,068 | +12.290% |
| 2025-12-29 | 32.09 | 33.12 | 32.09 | 33.12 | -0.462% | 1,129 | +12.250% |
| 2025-12-26 | 33.28 | 33.32 | 33.27 | 33.27 | -0.005% | 3,218 | +11.731% |
| 2025-12-24 | 33.18 | 33.27 | 33.18 | 33.27 | +0.317% | 3,951 | +11.725% |
| 2025-12-23 | 33.17 | 33.17 | 33.17 | 33.17 | -0.067% | 7 | +12.079% |
| 2025-12-22 | 33.19 | 33.19 | 33.19 | 33.19 | +0.597% | 107 | +12.005% |
| 2025-12-19 | 32.92 | 32.99 | 32.92 | 32.99 | +0.885% | 462 | +12.673% |
| 2025-12-18 | 32.70 | 32.70 | 32.70 | 32.70 | +0.858% | 3 | +13.670% |
| 2025-12-17 | 32.43 | 32.43 | 32.43 | 32.43 | -1.342% | 17 | +14.645% |
| 2025-12-16 | 32.68 | 32.87 | 32.67 | 32.87 | -0.050% | 2,610 | +13.107% |
| 2025-12-15 | 32.88 | 32.88 | 32.88 | 32.88 | -0.207% | 9 | +13.050% |
| 2025-12-12 | 32.95 | 32.95 | 32.95 | 32.95 | -1.002% | 7 | +12.816% |
| 2025-12-11 | 33.16 | 33.28 | 33.06 | 33.28 | -0.056% | 891 | +11.686% |
| 2025-12-10 | 33.30 | 33.30 | 33.30 | 33.30 | +0.463% | 11 | +11.622% |
| 2025-12-09 | 33.18 | 33.18 | 33.15 | 33.15 | -0.006% | 1,540 | +12.140% |
| 2025-12-08 | 32.29 | 33.26 | 32.29 | 33.15 | -0.376% | 6,241 | +12.133% |
| 2025-12-05 | 33.28 | 33.28 | 33.28 | 33.28 | +0.293% | 7 | +11.711% |
| 2025-12-04 | 33.18 | 33.18 | 33.18 | 33.18 | -0.075% | 15 | +12.038% |
| 2025-12-03 | 33.13 | 33.20 | 33.13 | 33.20 | +0.233% | 8,078 | +11.954% |
| 2025-12-02 | 33.13 | 33.13 | 33.13 | 33.13 | +0.364% | 10 | +12.214% |
| 2025-12-01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.484% | 12 | +12.623% |
| 2025-11-28 | 33.12 | 33.17 | 33.12 | 33.17 | +0.415% | 164 | +12.077% |
| 2025-11-26 | 33.03 | 33.03 | 32.99 | 33.03 | +0.688% | 11,957 | +12.542% |
| 2025-11-25 | 32.81 | 32.81 | 32.81 | 32.81 | +1.434% | 7 | +13.317% |
| 2025-11-24 | 32.51 | 32.54 | 31.64 | 32.34 | +1.192% | 6,517 | +14.942% |
| 2025-11-21 | 31.96 | 31.96 | 31.96 | 31.96 | +0.619% | 11 | +16.312% |
| 2025-11-20 | 32.56 | 32.56 | 31.76 | 31.76 | -1.471% | 301 | +17.032% |
| 2025-11-19 | 32.24 | 32.24 | 32.24 | 32.24 | +0.478% | 6 | +15.311% |
| 2025-11-18 | 32.09 | 32.09 | 32.09 | 32.09 | -0.932% | 7 | +15.862% |
| 2025-11-17 | 32.50 | 32.50 | 32.39 | 32.39 | -0.781% | 3,441 | +14.782% |
| 2025-11-14 | 32.64 | 32.64 | 32.64 | 32.64 | +0.004% | 0 | +13.886% |
| 2025-11-13 | 32.64 | 32.64 | 32.64 | 32.64 | -1.732% | 62 | +13.890% |
| 2025-11-12 | 33.22 | 33.22 | 33.22 | 33.22 | +0.028% | 63 | +11.918% |
| 2025-11-11 | 33.14 | 33.21 | 33.14 | 33.21 | +0.238% | 961 | +11.949% |
| 2025-11-10 | 32.98 | 33.13 | 32.98 | 33.13 | +1.831% | 1,087 | +12.215% |
| 2025-11-07 | 32.37 | 32.53 | 32.14 | 32.53 | -0.150% | 1,108 | +14.270% |
| 2025-11-06 | 32.73 | 32.73 | 32.58 | 32.58 | -1.269% | 401 | +14.098% |
| 2025-11-05 | 33.13 | 33.13 | 33.00 | 33.00 | -0.823% | 140 | +12.650% |
| 2025-10-31 | 33.27 | 33.27 | 33.27 | 33.27 | +0.404% | 0 | +11.722% |
| 2025-10-30 | 33.14 | 33.14 | 33.14 | 33.14 | -1.132% | 0 | +12.174% |
| 2025-10-29 | 33.56 | 33.56 | 33.52 | 33.52 | +0.220% | 108 | +10.904% |
| 2025-10-28 | 33.45 | 33.45 | 33.45 | 33.45 | +2.146% | 3 | +11.148% |
| 2025-10-24 | 32.75 | 32.75 | 32.74 | 32.74 | +1.530% | 1,355 | +13.533% |
| 2025-10-22 | 32.25 | 32.25 | 32.25 | 32.25 | -0.578% | 72 | +15.270% |
| 2025-10-21 | 32.41 | 32.44 | 32.41 | 32.44 | -0.025% | 572 | +14.604% |
| 2025-10-20 | 32.41 | 32.45 | 32.41 | 32.45 | +0.726% | 2,034 | +14.575% |
| 2025-10-17 | 32.21 | 32.21 | 32.21 | 32.21 | +0.145% | 17 | +15.407% |
| 2025-10-16 | 32.16 | 32.16 | 32.14 | 32.16 | -0.388% | 803 | +15.575% |
| 2025-10-15 | 32.35 | 32.45 | 31.99 | 32.29 | +2.191% | 10,374 | +15.126% |
| 2025-10-10 | 32.40 | 32.40 | 31.60 | 31.60 | -2.247% | 837 | +17.648% |
| 2025-10-09 | 32.26 | 32.32 | 32.21 | 32.32 | +0.067% | 20,957 | +15.005% |
| 2025-10-08 | 32.15 | 32.30 | 32.15 | 32.30 | +0.408% | 1,108 | +15.082% |
| 2025-10-07 | 32.17 | 32.17 | 32.17 | 32.17 | -0.503% | 1 | +15.551% |
| 2025-10-06 | 32.33 | 32.33 | 32.33 | 32.33 | +0.678% | 0 | +14.970% |
| 2025-10-03 | 32.20 | 32.20 | 32.12 | 32.12 | -0.176% | 574 | +15.749% |
| 2025-10-02 | 32.02 | 32.22 | 32.02 | 32.17 | -0.110% | 5,551 | +15.546% |
| 2025-10-01 | 32.00 | 32.21 | 32.00 | 32.21 | +0.764% | 401 | +15.419% |
| 2025-09-30 | 31.79 | 31.96 | 31.79 | 31.96 | +0.243% | 2,660 | +16.301% |
| 2025-09-29 | 31.89 | 31.89 | 31.89 | 31.89 | -0.168% | 123 | +16.584% |
| 2025-09-26 | 31.94 | 31.94 | 31.94 | 31.94 | +0.068% | 0 | +16.388% |
| 2025-09-25 | 31.92 | 31.92 | 31.92 | 31.92 | -0.571% | 37 | +16.467% |
| 2025-09-24 | 32.15 | 32.18 | 32.02 | 32.10 | -0.159% | 1,586 | +15.803% |
| 2025-09-23 | 32.15 | 32.15 | 32.15 | 32.15 | -0.866% | 19 | +15.618% |
| 2025-09-22 | 32.38 | 32.43 | 32.38 | 32.43 | +0.438% | 53,375 | +14.617% |
| 2025-09-19 | 32.12 | 32.29 | 32.12 | 32.29 | +0.844% | 201 | +15.119% |
| 2025-09-18 | 32.02 | 32.02 | 32.02 | 32.02 | +0.440% | 215 | +16.091% |
| 2025-09-17 | 31.72 | 31.88 | 31.70 | 31.88 | -0.254% | 831 | +16.601% |
| 2025-09-16 | 31.96 | 31.96 | 31.96 | 31.96 | +0.248% | 0 | +16.306% |
| 2025-09-15 | 31.86 | 31.88 | 31.86 | 31.88 | +0.854% | 150 | +16.594% |
| 2025-09-12 | 31.59 | 31.61 | 31.59 | 31.61 | -0.433% | 2,919 | +17.590% |
| 2025-09-11 | 31.68 | 31.76 | 31.68 | 31.75 | +0.355% | 8,257 | +17.081% |
| 2025-09-10 | 31.82 | 31.83 | 31.58 | 31.64 | +2.259% | 21,417 | +17.496% |
| 2025-09-09 | 30.94 | 30.94 | 30.94 | 30.94 | +0.210% | 0 | +20.151% |
| 2025-09-08 | 30.87 | 30.87 | 30.87 | 30.87 | +0.484% | 1 | +20.403% |
| 2025-09-05 | 30.73 | 30.73 | 30.73 | 30.73 | -0.179% | 2 | +20.986% |
| 2025-09-04 | 30.78 | 30.78 | 30.78 | 30.78 | +0.990% | 33 | +20.769% |
| 2025-09-03 | 30.48 | 30.48 | 30.48 | 30.48 | +0.366% | 76 | +21.964% |
| 2025-09-02 | 30.37 | 30.37 | 30.37 | 30.37 | -0.521% | 59 | +22.411% |
| 2025-08-29 | 30.53 | 30.53 | 30.53 | 30.53 | -0.620% | 0 | +21.774% |
| 2025-08-28 | 30.68 | 30.72 | 30.63 | 30.72 | +0.448% | 2,588 | +21.018% |
| 2025-08-27 | 30.27 | 30.58 | 30.27 | 30.58 | +0.368% | 13,611 | +21.561% |
| 2025-08-26 | 30.47 | 30.47 | 30.47 | 30.47 | +0.106% | 0 | +22.007% |
| 2025-08-25 | 30.47 | 30.50 | 30.44 | 30.44 | -0.390% | 967 | +22.136% |
| 2025-08-22 | 30.56 | 30.56 | 30.56 | 30.56 | +1.572% | 54 | +21.660% |
| 2025-08-21 | 30.08 | 30.08 | 30.08 | 30.08 | -0.421% | 0 | +23.573% |
| 2025-08-20 | 30.21 | 30.21 | 30.21 | 30.21 | -0.283% | 0 | +23.053% |
| 2025-08-19 | 30.30 | 30.30 | 30.30 | 30.30 | -0.453% | 0 | +22.706% |
| 2025-08-18 | 30.43 | 30.43 | 30.43 | 30.43 | -0.134% | 0 | +22.150% |
| 2025-08-15 | 30.55 | 30.55 | 30.47 | 30.47 | -0.148% | 234 | +21.987% |
| 2025-08-14 | 30.52 | 30.52 | 30.52 | 30.52 | +0.286% | 0 | +21.806% |
| 2025-08-13 | 30.39 | 30.43 | 30.35 | 30.43 | +0.304% | 760 | +22.154% |
| 2025-08-12 | 30.34 | 30.34 | 30.34 | 30.34 | +0.957% | 0 | +22.526% |
| 2025-08-11 | 30.10 | 30.10 | 30.05 | 30.05 | -0.353% | 302 | +23.698% |
| 2025-08-08 | 30.16 | 30.16 | 30.16 | 30.16 | +0.920% | 72 | +23.261% |
| 2025-08-07 | 29.96 | 29.96 | 29.88 | 29.88 | -0.441% | 122 | +24.395% |
| 2025-08-06 | 29.82 | 30.02 | 29.82 | 30.02 | +0.218% | 126 | +23.846% |
| 2025-08-05 | 30.02 | 30.02 | 29.95 | 29.95 | -0.113% | 134 | +24.115% |
| 2025-08-04 | 29.90 | 29.99 | 29.87 | 29.99 | +1.503% | 527 | +23.975% |
| 2025-08-01 | 29.51 | 29.54 | 29.51 | 29.54 | -1.516% | 68,000 | +25.838% |
| 2025-07-31 | 30.00 | 30.00 | 30.00 | 30.00 | -0.323% | 0 | +23.930% |
| 2025-07-30 | 30.20 | 30.20 | 30.09 | 30.09 | -0.795% | 108 | +23.530% |
| 2025-07-29 | 30.20 | 30.33 | 30.20 | 30.33 | -0.042% | 105 | +22.547% |
| 2025-07-28 | 30.34 | 30.37 | 30.34 | 30.35 | -0.237% | 403 | +22.496% |
| 2025-07-25 | 30.29 | 30.42 | 30.29 | 30.42 | +0.151% | 115 | +22.206% |
| 2025-07-24 | 30.42 | 30.42 | 30.37 | 30.37 | -0.011% | 105 | +22.391% |
| 2025-07-23 | 30.27 | 30.38 | 30.27 | 30.38 | +0.797% | 144 | +22.378% |
| 2025-07-22 | 30.06 | 30.14 | 30.06 | 30.14 | +0.478% | 251 | +23.353% |
| 2025-07-21 | 30.06 | 30.06 | 29.99 | 29.99 | +0.278% | 142 | +23.942% |
| 2025-07-18 | 29.93 | 29.93 | 29.89 | 29.91 | -0.302% | 2,384 | +24.287% |
| 2025-07-17 | 29.95 | 30.00 | 29.95 | 30.00 | +0.418% | 1,744 | +23.912% |
| 2025-07-16 | 29.88 | 29.88 | 29.73 | 29.88 | +0.523% | 5,411 | +24.431% |
| 2025-07-15 | 29.74 | 29.75 | 29.72 | 29.72 | -0.660% | 11,946 | +25.082% |
| 2025-07-14 | 29.79 | 29.92 | 29.79 | 29.92 | +0.203% | 200 | +24.256% |
| 2025-07-11 | 29.88 | 29.88 | 29.86 | 29.86 | -0.617% | 170 | +24.508% |
| 2025-07-10 | 30.10 | 30.10 | 30.04 | 30.04 | +0.270% | 140 | +23.739% |
| 2025-07-09 | 29.93 | 29.96 | 29.79 | 29.96 | +0.489% | 594 | +24.073% |
| 2025-07-08 | 29.86 | 29.86 | 29.82 | 29.82 | +0.075% | 112 | +24.680% |
| 2025-07-07 | 29.95 | 29.95 | 29.79 | 29.79 | -0.915% | 400 | +24.774% |
| 2025-07-03 | 30.07 | 30.07 | 30.07 | 30.07 | +0.948% | 9 | +23.633% |
| 2025-07-02 | 29.55 | 29.79 | 29.55 | 29.79 | +0.570% | 4,282 | +24.805% |
| 2025-07-01 | 29.62 | 29.63 | 29.61 | 29.62 | +0.716% | 349 | +25.517% |
| 2025-06-30 | 29.43 | 29.43 | 29.32 | 29.41 | +0.688% | 5,078 | +26.416% |
| 2025-06-27 | 29.30 | 29.30 | 29.11 | 29.21 | +0.390% | 280 | +27.285% |
| 2025-06-26 | 29.00 | 29.09 | 29.00 | 29.09 | +0.480% | 100 | +27.782% |
| 2025-06-25 | 28.97 | 28.97 | 28.94 | 28.95 | -0.270% | 452 | +28.396% |
| 2025-06-24 | 29.03 | 29.03 | 29.03 | 29.03 | +1.225% | 10 | +28.049% |
| 2025-06-23 | 28.49 | 28.68 | 28.49 | 28.68 | +0.914% | 301 | +29.617% |
| 2025-06-20 | 28.61 | 28.61 | 28.36 | 28.42 | -0.187% | 587 | +30.802% |
| 2025-06-18 | 28.47 | 28.47 | 28.47 | 28.47 | +0.256% | 1 | +30.558% |
| 2025-06-17 | 28.41 | 28.41 | 28.40 | 28.40 | -0.884% | 252 | +30.891% |
| 2025-06-16 | 28.65 | 28.65 | 28.65 | 28.65 | +0.540% | 39 | +29.735% |
| 2025-06-13 | 28.54 | 28.54 | 28.50 | 28.50 | -0.525% | 3,058 | +30.435% |
| 2025-06-12 | 28.65 | 28.65 | 28.65 | 28.65 | +0.772% | 1 | +29.750% |
| 2025-06-11 | 28.53 | 28.59 | 28.43 | 28.43 | -0.539% | 832 | +30.751% |
| 2025-06-10 | 28.59 | 28.59 | 28.59 | 28.59 | +0.806% | 15 | +30.046% |
| 2025-06-09 | 28.34 | 28.40 | 28.34 | 28.36 | +0.229% | 800 | +31.093% |
| 2025-06-06 | 28.29 | 28.29 | 28.29 | 28.29 | +1.134% | 39 | +31.394% |
| 2025-06-05 | 27.93 | 27.98 | 27.93 | 27.98 | -0.226% | 4,780 | +32.883% |
| 2025-06-04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.176% | 20 | +32.583% |
| 2025-06-03 | 28.09 | 28.09 | 28.09 | 28.09 | +0.737% | 0 | +32.350% |
| 2025-06-02 | 27.68 | 27.88 | 27.68 | 27.88 | -0.029% | 1,938 | +33.325% |
| 2025-05-30 | 27.89 | 27.89 | 27.89 | 27.89 | +0.417% | 74 | +33.286% |
| 2025-05-29 | 27.77 | 27.77 | 27.77 | 27.77 | +0.184% | 39 | +33.841% |
| 2025-05-28 | 27.82 | 27.82 | 27.72 | 27.72 | -0.597% | 143 | +34.087% |
| 2025-05-27 | 27.74 | 27.89 | 27.73 | 27.89 | +1.766% | 11,757 | +33.286% |
| 2025-05-23 | 27.39 | 27.41 | 27.39 | 27.41 | -0.513% | 181 | +35.639% |
| 2025-05-22 | 27.55 | 27.55 | 27.55 | 27.55 | -0.013% | 9 | +34.944% |
| 2025-05-21 | 27.55 | 27.55 | 27.55 | 27.55 | -1.415% | 0 | +34.926% |
| 2025-05-20 | 27.95 | 27.95 | 27.95 | 27.95 | -0.304% | 0 | +33.017% |
| 2025-05-19 | 28.03 | 28.03 | 28.03 | 28.03 | -0.129% | 0 | +32.612% |
| 2025-05-16 | 28.07 | 28.07 | 28.07 | 28.07 | +0.750% | 0 | +32.442% |
| 2025-05-15 | 27.86 | 27.86 | 27.86 | 27.86 | +0.503% | 0 | +33.435% |
| 2025-05-14 | 27.66 | 27.72 | 27.66 | 27.72 | -0.282% | 7,300 | +34.105% |
| 2025-05-13 | 27.80 | 27.80 | 27.80 | 27.80 | +0.122% | 9 | +33.727% |
| 2025-05-12 | 27.72 | 27.76 | 27.64 | 27.76 | +2.965% | 501 | +33.890% |
| 2025-05-09 | 26.97 | 26.97 | 26.97 | 26.97 | -0.195% | 18 | +37.860% |
| 2025-05-08 | 27.15 | 27.20 | 27.02 | 27.02 | +0.929% | 216 | +37.591% |
| 2025-05-07 | 26.77 | 26.77 | 26.77 | 26.77 | +0.369% | 45 | +38.870% |
| 2025-05-06 | 26.67 | 26.67 | 26.67 | 26.67 | -0.849% | 21 | +39.381% |
| 2025-05-05 | 26.94 | 26.94 | 26.90 | 26.90 | 0.000% | 117 | +38.198% |