LOGO
Alpha Brands Consumption Leaders ETF
stockNASDAQETF
At CloseSep 30, 2026 12:33:10 PM EDT
20.32USD0.000%(0.00)52
LOGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 20.32 | 20.32 | 20.32 | 20.32 | -3.146% | 4,857 | 0.000% |
| 2026-09-03 | 20.98 | 20.98 | 20.98 | 20.98 | +1.108% | 2,252 | -3.146% |
| 2026-09-02 | 20.76 | 20.76 | 20.75 | 20.75 | +1.865% | 2,830 | -2.072% |
| 2026-07-28 | 20.37 | 20.37 | 20.37 | 20.37 | 0.000% | 11,207 | -0.245% |
| 2026-07-15 | 20.37 | 20.37 | 20.37 | 20.37 | -2.629% | 13,534 | -0.245% |
| 2026-07-06 | 20.92 | 20.92 | 20.92 | 20.92 | +3.462% | 363 | -2.868% |
| 2026-06-26 | 20.22 | 20.22 | 20.22 | 20.22 | -1.510% | 869 | +0.495% |
| 2026-06-17 | 20.53 | 20.53 | 20.53 | 20.53 | +0.244% | 409 | -1.023% |
| 2026-06-12 | 20.48 | 20.48 | 20.48 | 20.48 | +1.336% | 718 | -0.781% |
| 2026-06-11 | 20.21 | 20.21 | 20.21 | 20.21 | -3.301% | 5,818 | +0.544% |
| 2026-05-22 | 20.90 | 20.90 | 20.90 | 20.90 | +0.869% | 982 | -2.775% |
| 2026-05-13 | 20.72 | 20.72 | 20.72 | 20.72 | +3.033% | 3,366 | -1.931% |
| 2026-04-29 | 20.11 | 20.11 | 20.11 | 20.11 | -2.093% | 2,130 | +1.044% |
| 2026-04-22 | 20.53 | 20.54 | 20.53 | 20.54 | -0.484% | 309 | -1.071% |
| 2026-04-17 | 20.64 | 20.64 | 20.64 | 20.64 | +5.038% | 6,887 | -1.550% |
| 2026-04-09 | 19.65 | 19.65 | 19.65 | 19.65 | +2.450% | 10,746 | +3.410% |
| 2026-04-06 | 19.18 | 19.18 | 19.18 | 19.18 | +0.524% | 9,003 | +5.944% |
| 2026-04-01 | 19.22 | 19.22 | 19.08 | 19.08 | -0.573% | 21,606 | +6.499% |
| 2026-03-19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.688% | 560 | +5.888% |
| 2026-03-18 | 19.72 | 19.72 | 19.72 | 19.72 | -1.258% | 405 | +3.043% |
| 2026-03-06 | 19.97 | 19.97 | 19.97 | 19.97 | -0.541% | 208 | +1.746% |
| 2026-03-02 | 20.08 | 20.08 | 20.08 | 20.08 | +0.250% | 1,593 | +1.195% |
| 2026-02-27 | 20.03 | 20.03 | 20.03 | 20.03 | +0.958% | 45 | +1.448% |
| 2026-02-17 | 19.84 | 19.84 | 19.84 | 19.84 | -0.502% | 526 | +2.419% |
| 2026-02-12 | 19.94 | 19.94 | 19.94 | 19.94 | -0.697% | 25,172 | +1.906% |
| 2026-02-06 | 20.02 | 20.08 | 20.02 | 20.08 | +1.671% | 24,702 | +1.195% |
| 2026-02-05 | 19.77 | 19.79 | 19.75 | 19.75 | -4.080% | 2,067 | +2.886% |
| 2026-01-30 | 20.66 | 20.66 | 20.59 | 20.59 | -0.867% | 35,597 | -1.311% |
| 2026-01-29 | 20.73 | 20.77 | 20.73 | 20.77 | -1.283% | 778 | -2.167% |
| 2026-01-27 | 21.04 | 21.04 | 21.04 | 21.04 | +0.430% | 53,070 | -3.422% |
| 2026-01-26 | 20.95 | 20.95 | 20.95 | 20.95 | -0.664% | 13,675 | -3.007% |
| 2026-01-16 | 21.09 | 21.09 | 21.09 | 21.09 | -0.893% | 2,534 | -3.651% |
| 2026-01-13 | 21.28 | 21.28 | 21.28 | 21.28 | +1.623% | 3,417 | -4.511% |
| 2026-01-02 | 20.95 | 20.95 | 20.94 | 20.94 | -1.643% | 7,007 | -2.961% |
| 2025-12-24 | 21.29 | 21.29 | 21.29 | 21.29 | +1.574% | 301 | -4.556% |
| 2025-12-23 | 20.96 | 20.96 | 20.96 | 20.96 | +0.528% | 6,642 | -3.053% |
| 2025-12-17 | 20.85 | 20.85 | 20.85 | 20.85 | -0.620% | 6,832 | -2.542% |
| 2025-12-16 | 20.91 | 20.99 | 20.91 | 20.98 | +0.095% | 12,160 | -3.146% |
| 2025-12-15 | 20.96 | 20.96 | 20.96 | 20.96 | +4.279% | 510 | -3.053% |
| 2025-11-20 | 20.10 | 20.10 | 20.10 | 20.10 | -2.427% | 227 | +1.095% |
| 2025-11-17 | 20.60 | 20.60 | 20.60 | 20.60 | -1.483% | 1,135 | -1.359% |
| 2025-11-14 | 20.91 | 20.91 | 20.91 | 20.91 | -0.429% | 85,235 | -2.822% |
| 2025-11-13 | 21.00 | 21.00 | 21.00 | 21.00 | -2.868% | 11,937 | -3.238% |
| 2025-10-24 | 21.62 | 21.62 | 21.62 | 21.62 | +1.933% | 1,983 | -6.013% |
| 2025-10-10 | 21.21 | 21.21 | 21.21 | 21.21 | -0.842% | 1,607 | -4.196% |
| 2025-10-07 | 21.39 | 21.39 | 21.39 | 21.39 | -3.256% | 3,664 | -5.002% |
| 2025-09-26 | 22.11 | 22.11 | 22.11 | 22.11 | +4.391% | 9,808 | -8.096% |
| 2025-08-18 | 21.18 | 21.18 | 21.18 | 21.18 | +1.050% | 1,752 | -4.060% |
| 2025-07-24 | 21.02 | 21.02 | 20.96 | 20.96 | +1.649% | 7,824 | -3.053% |
| 2025-07-17 | 20.62 | 20.62 | 20.62 | 20.62 | -0.770% | 56,058 | -1.455% |
| 2025-07-09 | 20.78 | 20.78 | 20.78 | 20.78 | +4.685% | 1,259 | -2.214% |
| 2025-06-18 | 19.85 | 19.85 | 19.85 | 19.85 | -0.401% | 54,711 | +2.368% |
| 2025-06-17 | 19.93 | 19.93 | 19.93 | 19.93 | -0.796% | 50,439 | +1.957% |
| 2025-06-16 | 20.09 | 20.09 | 20.09 | 20.09 | -1.034% | 50,501 | +1.145% |
| 2025-06-10 | 20.28 | 20.30 | 20.28 | 20.30 | +0.495% | 81,700 | +0.099% |
| 2025-06-04 | 20.20 | 20.20 | 20.20 | 20.20 | +0.950% | 159,562 | +0.594% |
| 2025-05-30 | 20.01 | 20.01 | 20.01 | 20.01 | +19.749% | 33,251 | +1.549% |
| 2018-09-28 | 16.71 | 16.71 | 16.71 | 16.71 | -0.237% | 545 | +21.604% |
| 2018-09-27 | 16.75 | 16.75 | 16.75 | 16.75 | 0.000% | 100 | +21.316% |
| 2018-09-26 | 16.75 | 16.75 | 16.75 | 16.75 | 0.000% | 100 | +21.316% |
| 2018-09-25 | 16.72 | 16.75 | 16.72 | 16.75 | +1.024% | 590 | +21.316% |
| 2018-09-24 | 16.58 | 16.58 | 16.58 | 16.58 | 0.000% | 100 | +22.557% |
| 2018-09-21 | 16.58 | 16.58 | 16.58 | 16.58 | 0.000% | 106 | +22.557% |
| 2018-09-20 | 16.58 | 16.58 | 16.58 | 16.58 | 0.000% | 148 | +22.557% |
| 2018-09-19 | 16.58 | 16.58 | 16.58 | 16.58 | 0.000% | 100 | +22.557% |
| 2018-09-18 | 16.58 | 16.58 | 16.58 | 16.58 | 0.000% | 100 | +22.557% |
| 2018-09-17 | 16.58 | 16.58 | 16.58 | 16.58 | +0.060% | 115 | +22.557% |
| 2018-09-14 | 16.57 | 16.57 | 16.57 | 16.57 | 0.000% | 100 | +22.631% |
| 2018-09-13 | 16.57 | 16.57 | 16.57 | 16.57 | 0.000% | 100 | +22.631% |
| 2018-09-12 | 16.57 | 16.57 | 16.57 | 16.57 | 0.000% | 120 | +22.631% |
| 2018-09-11 | 16.57 | 16.57 | 16.57 | 16.57 | 0.000% | 100 | +22.631% |
| 2018-09-10 | 16.57 | 16.57 | 16.57 | 16.57 | 0.000% | 100 | +22.631% |
| 2018-09-07 | 16.57 | 16.57 | 16.57 | 16.57 | 0.000% | 100 | +22.631% |
| 2018-09-06 | 16.57 | 16.57 | 16.57 | 16.57 | +0.914% | 101 | +22.631% |
| 2018-08-30 | 16.42 | 16.42 | 16.42 | 16.42 | 0.000% | 100 | +23.752% |
| 2018-08-29 | 16.42 | 16.42 | 16.42 | 16.42 | 0.000% | 101 | +23.752% |
| 2018-08-28 | 16.42 | 16.42 | 16.42 | 16.42 | 0.000% | 100 | +23.752% |
| 2018-08-27 | 16.42 | 16.42 | 16.42 | 16.42 | 0.000% | 150 | +23.752% |
| 2018-08-24 | 16.42 | 16.42 | 16.42 | 16.42 | 0.000% | 140 | +23.752% |
| 2018-08-23 | 16.42 | 16.42 | 16.42 | 16.42 | 0.000% | 100 | +23.752% |
| 2018-08-22 | 16.42 | 16.42 | 16.42 | 16.42 | 0.000% | 100 | +23.752% |
| 2018-08-21 | 16.42 | 16.42 | 16.42 | 16.42 | +1.623% | 101 | +23.752% |
| 2018-08-20 | 16.16 | 16.16 | 16.16 | 16.16 | 0.000% | 100 | +25.760% |
| 2018-08-17 | 16.16 | 16.16 | 16.16 | 16.16 | 0.000% | 100 | +25.760% |
| 2018-08-16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.000% | 100 | +25.760% |
| 2018-08-15 | 16.16 | 16.16 | 16.16 | 16.16 | 0.000% | 100 | +25.760% |
| 2018-08-14 | 16.16 | 16.16 | 16.16 | 16.16 | 0.000% | 100 | +25.760% |
| 2018-08-13 | 16.16 | 16.16 | 16.16 | 16.16 | 0.000% | 100 | +25.760% |
| 2018-08-10 | 16.16 | 16.16 | 16.16 | 16.16 | -0.873% | 370 | +25.760% |
| 2018-08-09 | 16.30 | 16.30 | 16.30 | 16.30 | 0.000% | 100 | +24.663% |
| 2018-08-08 | 16.30 | 16.30 | 16.30 | 16.30 | 0.000% | 100 | +24.663% |
| 2018-08-07 | 16.30 | 16.30 | 16.30 | 16.30 | 0.000% | 100 | +24.663% |
| 2018-08-06 | 16.30 | 16.30 | 16.30 | 16.30 | +0.061% | 200 | +24.663% |
| 2018-08-03 | 16.28 | 16.29 | 16.28 | 16.29 | +0.246% | 400 | +24.739% |
| 2018-08-02 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 115 | +25.046% |
| 2018-08-01 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 140 | +25.046% |
| 2018-07-31 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 140 | +25.046% |
| 2018-07-30 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 100 | +25.046% |
| 2018-07-27 | 16.25 | 16.25 | 16.25 | 16.25 | +0.247% | 125 | +25.046% |
| 2018-07-26 | 16.21 | 16.21 | 16.21 | 16.21 | -0.062% | 126 | +25.355% |
| 2018-07-25 | 16.22 | 16.22 | 16.22 | 16.22 | 0.000% | 102 | +25.277% |
| 2018-07-24 | 16.22 | 16.22 | 16.22 | 16.22 | +0.309% | 137 | +25.277% |
| 2018-07-23 | 16.17 | 16.17 | 16.17 | 16.17 | 0.000% | 100 | +25.665% |
| 2018-07-20 | 16.17 | 16.17 | 16.17 | 16.17 | 0.000% | 100 | +25.665% |
| 2018-07-19 | 16.17 | 16.17 | 16.17 | 16.17 | 0.000% | 101 | +25.665% |
| 2018-07-18 | 16.17 | 16.17 | 16.17 | 16.17 | 0.000% | 100 | +25.665% |
| 2018-07-17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.000% | 104 | +25.665% |
| 2018-07-16 | 16.17 | 16.17 | 16.17 | 16.17 | -0.279% | 604 | +25.665% |
| 2018-07-13 | 16.22 | 16.22 | 16.22 | 16.22 | +0.032% | 300 | +25.315% |
| 2018-07-12 | 16.21 | 16.21 | 16.21 | 16.21 | +0.726% | 101 | +25.355% |
| 2018-07-11 | 16.09 | 16.09 | 16.09 | 16.09 | 0.000% | 100 | +26.265% |
| 2018-07-10 | 16.09 | 16.09 | 16.09 | 16.09 | 0.000% | 113 | +26.265% |
| 2018-07-09 | 16.09 | 16.09 | 16.09 | 16.09 | +1.024% | 300 | +26.265% |
| 2018-07-06 | 15.93 | 15.93 | 15.93 | 15.93 | 0.000% | 110 | +27.558% |
| 2018-07-05 | 15.93 | 15.93 | 15.93 | 15.93 | 0.000% | 100 | +27.558% |
| 2018-07-03 | 15.93 | 15.93 | 15.93 | 15.93 | 0.000% | 0 | +27.558% |
| 2018-07-02 | 15.93 | 15.93 | 15.93 | 15.93 | 0.000% | 100 | +27.558% |
| 2018-06-29 | 15.93 | 15.93 | 15.93 | 15.93 | -1.117% | 600 | +27.558% |
| 2018-06-28 | 16.11 | 16.11 | 16.11 | 16.11 | 0.000% | 120 | +26.133% |
| 2018-06-27 | 16.11 | 16.11 | 16.11 | 16.11 | 0.000% | 100 | +26.133% |
| 2018-06-26 | 16.11 | 16.11 | 16.11 | 16.11 | 0.000% | 100 | +26.133% |
| 2018-06-25 | 16.11 | 16.11 | 16.11 | 16.11 | -0.617% | 120 | +26.133% |
| 2018-06-22 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 106 | +25.355% |
| 2018-06-21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 100 | +25.355% |
| 2018-06-20 | 16.21 | 16.21 | 16.21 | 16.21 | +0.434% | 715 | +25.355% |
| 2018-06-19 | 16.14 | 16.14 | 16.14 | 16.14 | -0.799% | 104 | +25.898% |
| 2018-06-18 | 16.27 | 16.27 | 16.27 | 16.27 | 0.000% | 100 | +24.892% |
| 2018-06-15 | 16.27 | 16.27 | 16.27 | 16.27 | +0.261% | 150 | +24.892% |
| 2018-06-14 | 16.24 | 16.24 | 16.23 | 16.23 | +1.518% | 727 | +25.218% |
| 2018-06-13 | 15.98 | 15.98 | 15.98 | 15.98 | 0.000% | 100 | +27.119% |
| 2018-06-12 | 15.98 | 15.98 | 15.98 | 15.98 | 0.000% | 100 | +27.119% |
| 2018-06-11 | 15.98 | 15.98 | 15.98 | 15.98 | 0.000% | 101 | +27.119% |
| 2018-06-08 | 15.98 | 15.98 | 15.98 | 15.98 | 0.000% | 100 | +27.119% |
| 2018-06-07 | 15.98 | 15.98 | 15.98 | 15.98 | 0.000% | 100 | +27.119% |
| 2018-06-06 | 15.91 | 15.98 | 15.91 | 15.98 | +2.337% | 450 | +27.119% |
| 2018-06-05 | 15.62 | 15.62 | 15.62 | 15.62 | 0.000% | 103 | +30.090% |
| 2018-06-04 | 15.62 | 15.62 | 15.62 | 15.62 | 0.000% | 106 | +30.090% |
| 2018-06-01 | 15.62 | 15.62 | 15.62 | 15.62 | 0.000% | 170 | +30.090% |
| 2018-05-31 | 15.62 | 15.62 | 15.62 | 15.62 | +0.386% | 200 | +30.090% |
| 2018-05-30 | 15.56 | 15.56 | 15.56 | 15.56 | 0.000% | 100 | +30.591% |
| 2018-05-29 | 15.56 | 15.56 | 15.56 | 15.56 | 0.000% | 102 | +30.591% |
| 2018-05-25 | 15.56 | 15.56 | 15.56 | 15.56 | 0.000% | 100 | +30.591% |
| 2018-05-24 | 15.56 | 15.56 | 15.56 | 15.56 | 0.000% | 100 | +30.591% |
| 2018-05-23 | 15.56 | 15.56 | 15.56 | 15.56 | -1.768% | 102 | +30.591% |
| 2018-05-22 | 15.84 | 15.84 | 15.84 | 15.84 | +2.857% | 152 | +28.283% |
| 2018-05-21 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 106 | +31.948% |
| 2018-05-18 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-17 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-16 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-15 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-14 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-11 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-10 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-09 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-08 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +31.948% |
| 2018-05-07 | 15.40 | 15.40 | 15.40 | 15.40 | +1.050% | 200 | +31.948% |
| 2018-05-04 | 15.24 | 15.24 | 15.24 | 15.24 | -3.544% | 420 | +33.333% |
| 2018-05-03 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 120 | +28.608% |
| 2018-05-02 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 100 | +28.608% |
| 2018-05-01 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 100 | +28.608% |
| 2018-04-30 | 15.80 | 15.80 | 15.80 | 15.80 | +0.281% | 142 | +28.608% |
| 2018-04-27 | 15.76 | 15.76 | 15.76 | 15.76 | +1.650% | 693 | +28.968% |
| 2018-04-26 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 100 | +31.097% |
| 2018-04-25 | 15.50 | 15.50 | 15.50 | 15.50 | -1.211% | 102 | +31.097% |
| 2018-04-24 | 15.69 | 15.69 | 15.69 | 15.69 | 0.000% | 100 | +29.509% |
| 2018-04-23 | 15.69 | 15.69 | 15.69 | 15.69 | +0.127% | 106 | +29.509% |
| 2018-04-20 | 15.67 | 15.67 | 15.67 | 15.67 | 0.000% | 125 | +29.674% |
| 2018-04-19 | 15.67 | 15.67 | 15.67 | 15.67 | -1.227% | 405 | +29.674% |
| 2018-04-18 | 15.86 | 15.86 | 15.86 | 15.86 | +0.277% | 351 | +28.082% |
| 2018-04-17 | 15.82 | 15.82 | 15.82 | 15.82 | +0.964% | 305 | +28.437% |
| 2018-04-16 | 15.67 | 15.67 | 15.67 | 15.67 | 0.000% | 100 | +29.675% |
| 2018-04-13 | 15.67 | 15.67 | 15.67 | 15.67 | 0.000% | 100 | +29.675% |
| 2018-04-12 | 15.67 | 15.67 | 15.67 | 15.67 | 0.000% | 100 | +29.675% |
| 2018-04-11 | 15.67 | 15.67 | 15.67 | 15.67 | 0.000% | 200 | +29.675% |
| 2018-04-10 | 15.67 | 15.67 | 15.67 | 15.67 | -0.697% | 127 | +29.675% |
| 2018-04-09 | 15.78 | 15.78 | 15.78 | 15.78 | 0.000% | 100 | +28.771% |
| 2018-04-06 | 15.78 | 15.78 | 15.78 | 15.78 | 0.000% | 100 | +28.771% |
| 2018-04-05 | 15.78 | 15.78 | 15.78 | 15.78 | +4.781% | 102 | +28.771% |
| 2018-04-04 | 15.06 | 15.06 | 15.06 | 15.06 | 0.000% | 100 | +34.927% |
| 2018-04-03 | 15.06 | 15.06 | 15.06 | 15.06 | 0.000% | 145 | +34.927% |
| 2018-04-02 | 15.48 | 15.48 | 15.06 | 15.06 | -2.017% | 685 | +34.927% |
| 2018-03-29 | 15.37 | 15.37 | 15.37 | 15.37 | 0.000% | 100 | +32.206% |
| 2018-03-28 | 15.37 | 15.37 | 15.37 | 15.37 | +0.787% | 244 | +32.206% |
| 2018-03-27 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 130 | +33.246% |
| 2018-03-26 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 150 | +33.246% |
| 2018-03-23 | 15.55 | 15.55 | 15.25 | 15.25 | -4.948% | 1,200 | +33.246% |
| 2018-03-22 | 16.04 | 16.04 | 16.04 | 16.04 | 0.000% | 100 | +26.652% |
| 2018-03-21 | 16.04 | 16.04 | 15.97 | 16.04 | +0.524% | 1,444 | +26.652% |
| 2018-03-20 | 15.96 | 15.96 | 15.96 | 15.96 | -0.868% | 277 | +27.317% |
| 2018-03-19 | 16.10 | 16.10 | 16.10 | 16.10 | -0.954% | 2,135 | +26.211% |
| 2018-03-16 | 16.25 | 16.25 | 16.25 | 16.25 | -0.884% | 285 | +25.008% |
| 2018-03-15 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 100 | +23.902% |
| 2018-03-14 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 100 | +23.902% |
| 2018-03-13 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 100 | +23.902% |
| 2018-03-12 | 16.40 | 16.40 | 16.40 | 16.40 | +1.737% | 2,139 | +23.902% |
| 2018-03-09 | 16.12 | 16.12 | 16.12 | 16.12 | 0.000% | 101 | +26.055% |
| 2018-03-08 | 16.12 | 16.12 | 16.12 | 16.12 | -0.586% | 152 | +26.055% |
| 2018-03-07 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 100 | +25.316% |
| 2018-03-06 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 100 | +25.316% |
| 2018-03-05 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 100 | +25.316% |
| 2018-03-02 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 114 | +25.316% |
| 2018-03-01 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 119 | +25.316% |
| 2018-02-28 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 100 | +25.316% |
| 2018-02-27 | 16.21 | 16.21 | 16.21 | 16.21 | 0.000% | 104 | +25.316% |
| 2018-02-26 | 16.21 | 16.21 | 16.21 | 16.21 | +1.472% | 126 | +25.316% |
| 2018-02-23 | 15.98 | 15.98 | 15.98 | 15.98 | -0.437% | 200 | +27.161% |
| 2018-02-22 | 16.05 | 16.05 | 16.05 | 16.05 | -0.249% | 201 | +26.604% |
| 2018-02-21 | 16.09 | 16.09 | 16.09 | 16.09 | 0.000% | 101 | +26.289% |
| 2018-02-20 | 16.09 | 16.09 | 16.09 | 16.09 | 0.000% | 100 | +26.289% |
| 2018-02-16 | 16.09 | 16.09 | 16.09 | 16.09 | +0.626% | 262 | +26.289% |
| 2018-02-15 | 15.99 | 15.99 | 15.99 | 15.99 | +1.202% | 300 | +27.079% |
| 2018-02-14 | 15.80 | 15.80 | 15.80 | 15.80 | +2.068% | 366 | +28.607% |
| 2018-02-13 | 15.48 | 15.48 | 15.48 | 15.48 | 0.000% | 100 | +31.266% |
| 2018-02-12 | 15.48 | 15.48 | 15.48 | 15.48 | 0.000% | 104 | +31.266% |
| 2018-02-09 | 15.48 | 15.48 | 15.48 | 15.48 | +0.129% | 324 | +31.266% |
| 2018-02-08 | 15.94 | 15.94 | 15.46 | 15.46 | -3.375% | 351 | +31.436% |
| 2018-02-07 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 114 | +27.000% |
| 2018-02-06 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 100 | +27.000% |
| 2018-02-05 | 16.09 | 16.16 | 16.00 | 16.00 | -1.720% | 882 | +27.000% |
| 2018-02-02 | 16.52 | 16.52 | 16.28 | 16.28 | -1.968% | 625 | +24.816% |
| 2018-02-01 | 16.61 | 16.61 | 16.61 | 16.61 | 0.000% | 153 | +22.360% |
| 2018-01-31 | 16.74 | 16.74 | 16.61 | 16.61 | -1.793% | 820 | +22.360% |
| 2018-01-30 | 16.91 | 16.91 | 16.91 | 16.91 | 0.000% | 140 | +20.166% |
| 2018-01-29 | 16.91 | 16.91 | 16.91 | 16.91 | +0.514% | 1,109 | +20.166% |
| 2018-01-26 | 16.82 | 16.82 | 16.82 | 16.82 | +0.379% | 877 | +20.783% |
| 2018-01-25 | 16.76 | 16.77 | 16.76 | 16.76 | -0.711% | 1,761 | +21.241% |
| 2018-01-24 | 16.88 | 16.88 | 16.88 | 16.88 | 0.000% | 150 | +20.379% |
| 2018-01-23 | 16.88 | 16.88 | 16.85 | 16.88 | +1.017% | 3,185 | +20.379% |
| 2018-01-22 | 16.74 | 16.74 | 16.71 | 16.71 | +0.691% | 1,430 | +21.604% |
| 2018-01-19 | 16.61 | 16.61 | 16.60 | 16.60 | +0.207% | 400 | +22.444% |
| 2018-01-18 | 16.56 | 16.56 | 16.56 | 16.56 | 0.000% | 100 | +22.698% |
| 2018-01-17 | 16.46 | 16.56 | 16.46 | 16.56 | +0.715% | 3,324 | +22.698% |
| 2018-01-16 | 16.55 | 16.55 | 16.42 | 16.44 | +1.221% | 4,431 | +23.575% |
| 2018-01-12 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 100 | +25.085% |
| 2018-01-11 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 100 | +25.085% |
| 2018-01-10 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 106 | +25.085% |
| 2018-01-09 | 16.27 | 16.27 | 16.22 | 16.25 | +0.154% | 997 | +25.085% |
| 2018-01-08 | 16.22 | 16.22 | 16.22 | 16.22 | +0.185% | 155 | +25.277% |
| 2018-01-05 | 16.14 | 16.19 | 16.14 | 16.19 | +1.124% | 513 | +25.510% |
| 2018-01-04 | 16.01 | 16.01 | 16.01 | 16.01 | +0.502% | 730 | +26.921% |
| 2018-01-03 | 15.93 | 15.93 | 15.93 | 15.93 | +0.252% | 312 | +27.558% |
| 2018-01-02 | 15.83 | 15.89 | 15.83 | 15.89 | +0.380% | 400 | +27.879% |
| 2017-12-29 | 15.83 | 15.83 | 15.83 | 15.83 | -0.001% | 566 | +28.365% |
| 2017-12-28 | 15.83 | 15.84 | 15.83 | 15.83 | -0.032% | 3,400 | +28.364% |
| 2017-12-27 | 15.84 | 15.84 | 15.84 | 15.84 | 0.000% | 150 | +28.323% |
| 2017-12-26 | 15.84 | 15.84 | 15.84 | 15.84 | 0.000% | 100 | +28.323% |
| 2017-12-22 | 15.84 | 15.84 | 15.84 | 15.84 | -0.126% | 410 | +28.323% |
| 2017-12-21 | 15.86 | 15.86 | 15.86 | 15.86 | 0.000% | 204 | +28.161% |
| 2017-12-20 | 15.86 | 15.86 | 15.86 | 15.86 | 0.000% | 130 | +28.161% |
| 2017-12-19 | 15.86 | 15.86 | 15.86 | 15.86 | -0.095% | 302 | +28.161% |
| 2017-12-18 | 15.87 | 15.87 | 15.87 | 15.87 | +0.571% | 266 | +28.040% |
| 2017-12-15 | 15.78 | 15.78 | 15.78 | 15.78 | +0.573% | 304 | +28.771% |
| 2017-12-14 | 15.69 | 15.69 | 15.69 | 15.69 | 0.000% | 532 | +29.509% |
| 2017-12-13 | 15.73 | 15.73 | 15.69 | 15.69 | 0.000% | 390 | +29.509% |
| 2017-12-12 | 15.65 | 15.69 | 15.65 | 15.69 | +0.514% | 1,307 | +29.509% |
| 2017-12-11 | 15.62 | 15.62 | 15.60 | 15.61 | +0.316% | 1,084 | +30.175% |
| 2017-12-08 | 15.56 | 15.56 | 15.56 | 15.56 | +0.456% | 200 | +30.586% |
| 2017-12-07 | 15.45 | 15.49 | 15.42 | 15.49 | -0.065% | 2,462 | +31.181% |
| 2017-12-06 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 100 | +31.097% |
| 2017-12-05 | 15.50 | 15.50 | 15.50 | 15.50 | +0.650% | 400 | +31.097% |
| 2017-12-04 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 117 | +31.949% |
| 2017-12-01 | 15.50 | 15.50 | 15.39 | 15.40 | -0.195% | 1,433 | +31.949% |
| 2017-11-30 | 15.43 | 15.43 | 15.43 | 15.43 | 0.000% | 156 | +31.692% |
| 2017-11-29 | 15.43 | 15.43 | 15.43 | 15.43 | +1.506% | 110 | +31.692% |
| 2017-11-28 | 15.20 | 15.20 | 15.20 | 15.20 | +0.124% | 2,100 | +33.675% |
| 2017-11-27 | 15.18 | 15.18 | 15.18 | 15.18 | 0.000% | 120 | +33.841% |
| 2017-11-24 | 15.18 | 15.18 | 15.18 | 15.18 | +0.080% | 100 | +33.841% |
| 2017-11-22 | 15.17 | 15.17 | 15.17 | 15.17 | 0.000% | 133 | +33.949% |
| 2017-11-21 | 15.17 | 15.17 | 15.17 | 15.17 | +0.664% | 200 | +33.949% |
| 2017-11-20 | 15.07 | 15.07 | 15.07 | 15.07 | 0.000% | 100 | +34.837% |
| 2017-11-17 | 15.07 | 15.07 | 15.07 | 15.07 | +0.704% | 217 | +34.837% |
| 2017-11-16 | 14.96 | 14.96 | 14.96 | 14.96 | +0.502% | 200 | +35.786% |
| 2017-11-15 | 14.89 | 14.89 | 14.89 | 14.89 | +0.675% | 206 | +36.468% |
| 2017-11-14 | 14.79 | 14.79 | 14.79 | 14.79 | 0.000% | 101 | +37.390% |
| 2017-11-13 | 14.79 | 14.79 | 14.79 | 14.79 | 0.000% | 100 | +37.390% |
| 2017-11-10 | 14.79 | 14.79 | 14.79 | 14.79 | 0.000% | 118 | +37.390% |
| 2017-11-09 | 14.83 | 14.83 | 14.79 | 14.79 | -0.805% | 436 | +37.390% |
| 2017-11-08 | 14.91 | 14.91 | 14.91 | 14.91 | 0.000% | 100 | +36.284% |
| 2017-11-07 | 14.91 | 14.91 | 14.91 | 14.91 | 0.000% | 115 | +36.284% |
| 2017-11-06 | 14.91 | 14.91 | 14.91 | 14.91 | 0.000% | 100 | +36.284% |
| 2017-11-03 | 14.94 | 14.94 | 14.89 | 14.91 | -0.268% | 5,386 | +36.284% |
| 2017-11-02 | 14.95 | 14.95 | 14.95 | 14.95 | 0.000% | 1,001 | +35.920% |
| 2017-11-01 | 14.95 | 14.95 | 14.95 | 14.95 | 0.000% | 116 | +35.920% |
| 2017-10-31 | 14.92 | 14.96 | 14.92 | 14.95 | +0.570% | 1,186 | +35.920% |
| 2017-10-30 | 14.95 | 14.95 | 14.87 | 14.87 | -0.699% | 788 | +36.694% |
| 2017-10-27 | 14.98 | 14.98 | 14.95 | 14.97 | +0.201% | 3,073 | +35.738% |
| 2017-10-26 | 14.94 | 14.94 | 14.94 | 14.94 | 0.000% | 133 | +36.011% |
| 2017-10-25 | 15.00 | 15.00 | 14.94 | 14.94 | -0.862% | 50,252 | +36.011% |
| 2017-10-24 | 15.05 | 15.07 | 15.05 | 15.07 | -0.066% | 810 | +34.838% |
| 2017-10-23 | 15.08 | 15.08 | 15.08 | 15.08 | -0.199% | 655 | +34.749% |
| 2017-10-20 | 15.11 | 15.11 | 15.11 | 15.11 | +1.003% | 125 | +34.480% |
| 2017-10-19 | 14.96 | 14.96 | 14.96 | 14.96 | -0.199% | 104 | +35.829% |
| 2017-10-18 | 15.00 | 15.00 | 14.97 | 14.99 | 0.000% | 100,351 | +35.558% |