LOTI
Liberty One Tactical Income ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:46:19 PM EDT
25.17USD-0.198%(+25.17)111
25.19Bid25.23Ask0.04SpreadLOTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.23 | 25.25 | 25.17 | 25.21 | +0.065% | 5,272 | 0.000% | |
| 2026-10-01 | 25.22 | 25.22 | 25.18 | 25.20 | -0.007% | 3,400 | +0.065% | |
| 2026-09-30 | 25.33 | 25.33 | 25.20 | 25.20 | -0.589% | 6,692 | +0.058% | |
| 2026-09-29 | 25.29 | 25.37 | 25.29 | 25.35 | +0.006% | 17,677 | -0.531% | |
| 2026-09-28 | 25.34 | 25.38 | 25.34 | 25.35 | -0.315% | 13,514 | -0.526% | |
| 2026-09-25 | 25.40 | 25.43 | 25.38 | 25.43 | +0.096% | 4,993 | -0.839% | |
| 2026-09-24 | 25.47 | 25.47 | 25.39 | 25.40 | -0.086% | 3,062 | -0.744% | |
| 2026-09-23 | 25.44 | 25.44 | 25.40 | 25.43 | -0.869% | 4,344 | -0.829% | |
| 2026-09-22 | 25.76 | 25.76 | 25.64 | 25.65 | -0.203% | 3,567 | -1.691% | |
| 2026-09-21 | 25.72 | 25.73 | 25.70 | 25.70 | +0.133% | 3,194 | -1.891% | |
| 2026-09-18 | 25.66 | 25.72 | 25.66 | 25.67 | -0.613% | 4,259 | -1.760% | |
| 2026-09-17 | 25.81 | 25.84 | 25.81 | 25.82 | +0.328% | 6,627 | -2.362% | |
| 2026-09-16 | 25.88 | 25.88 | 25.74 | 25.74 | -0.324% | 2,237 | -2.043% | |
| 2026-09-15 | 25.84 | 25.84 | 25.82 | 25.82 | -0.338% | 425 | -2.360% | |
| 2026-09-14 | 25.88 | 25.94 | 25.88 | 25.91 | +0.428% | 27,791 | -2.690% | |
| 2026-09-11 | 25.87 | 25.89 | 25.80 | 25.80 | +0.060% | 7,767 | -2.274% | |
| 2026-09-10 | 25.79 | 25.80 | 25.79 | 25.79 | -0.433% | 4,576 | -2.215% | |
| 2026-09-09 | 25.97 | 25.97 | 25.90 | 25.90 | -0.507% | 23,125 | -2.639% | |
| 2026-09-08 | 26.04 | 26.07 | 26.03 | 26.03 | -0.339% | 6,531 | -3.133% | |
| 2026-09-04 | 26.13 | 26.13 | 26.12 | 26.12 | -0.482% | 2,559 | -3.461% | |
| 2026-09-03 | 26.18 | 26.28 | 26.18 | 26.24 | +0.384% | 11,264 | -3.926% | |
| 2026-09-02 | 26.14 | 26.17 | 26.14 | 26.14 | +0.113% | 6,565 | -3.557% | |
| 2026-09-01 | 26.13 | 26.13 | 26.10 | 26.11 | +0.020% | 3,324 | -3.449% | |
| 2026-08-31 | 26.12 | 26.12 | 26.11 | 26.11 | -0.222% | 3,737 | -3.430% | |
| 2026-08-28 | 26.14 | 26.17 | 26.14 | 26.17 | -0.010% | 2,441 | -3.644% | |
| 2026-08-27 | 26.16 | 26.17 | 26.16 | 26.17 | -0.478% | 975 | -3.653% | |
| 2026-08-26 | 26.30 | 26.32 | 26.30 | 26.30 | -0.130% | 2,364 | -4.114% | |
| 2026-08-25 | 26.31 | 26.34 | 26.31 | 26.33 | +0.047% | 1,029 | -4.238% | |
| 2026-08-24 | 26.30 | 26.33 | 26.28 | 26.32 | +0.526% | 2,091 | -4.192% | |
| 2026-08-21 | 26.17 | 26.21 | 26.16 | 26.18 | +0.062% | 9,356 | -3.689% | |
| 2026-08-20 | 26.19 | 26.19 | 26.16 | 26.16 | -0.594% | 253 | -3.629% | |
| 2026-08-19 | 26.42 | 26.42 | 26.32 | 26.32 | +0.338% | 2,224 | -4.201% | |
| 2026-08-18 | 26.26 | 26.26 | 26.23 | 26.23 | +0.487% | 4,959 | -3.878% | |
| 2026-08-17 | 26.16 | 26.16 | 26.10 | 26.10 | -0.380% | 1,836 | -3.410% | |
| 2026-08-14 | 26.20 | 26.20 | 26.20 | 26.20 | -0.364% | 19 | -3.778% | |
| 2026-08-13 | 26.36 | 26.36 | 26.29 | 26.30 | +0.250% | 3,419 | -4.128% | |
| 2026-08-12 | 26.26 | 26.27 | 26.23 | 26.23 | +0.048% | 4,107 | -3.888% | |
| 2026-08-11 | 26.30 | 26.30 | 26.22 | 26.22 | -0.032% | 16,263 | -3.841% | |
| 2026-08-10 | 26.20 | 26.23 | 26.20 | 26.23 | -0.187% | 5,385 | -3.872% | |
| 2026-08-07 | 26.29 | 26.30 | 26.28 | 26.28 | +0.093% | 3,683 | -4.052% | |
| 2026-08-06 | 26.28 | 26.28 | 26.19 | 26.25 | +0.193% | 5,502 | -3.962% | |
| 2026-08-05 | 26.18 | 26.20 | 26.18 | 26.20 | +0.002% | 5,003 | -3.777% | |
| 2026-08-04 | 26.18 | 26.20 | 26.16 | 26.20 | +0.301% | 2,742 | -3.775% | |
| 2026-08-03 | 26.10 | 26.13 | 26.10 | 26.13 | +0.155% | 466 | -3.486% | |
| 2026-07-31 | 25.97 | 26.08 | 25.97 | 26.08 | +0.153% | 503 | -3.336% | |
| 2026-07-30 | 26.03 | 26.06 | 26.03 | 26.04 | -0.544% | 1,551 | -3.188% | |
| 2026-07-29 | 26.27 | 26.31 | 26.19 | 26.19 | -0.702% | 9,993 | -3.714% | |
| 2026-07-28 | 26.48 | 26.48 | 26.37 | 26.37 | +0.751% | 12,475 | -4.391% | |
| 2026-07-27 | 26.16 | 26.24 | 26.16 | 26.18 | +0.348% | 10,062 | -3.672% | |
| 2026-07-24 | 26.06 | 26.09 | 26.05 | 26.09 | +0.495% | 2,993 | -3.338% | |
| 2026-07-23 | 25.92 | 25.96 | 25.92 | 25.96 | -0.195% | 1,751 | -2.859% | |
| 2026-07-22 | 26.06 | 26.06 | 25.98 | 26.01 | +0.092% | 6,204 | -3.048% | |
| 2026-07-21 | 25.97 | 25.98 | 25.94 | 25.98 | -0.226% | 7,916 | -2.958% | |
| 2026-07-20 | 26.14 | 26.14 | 26.04 | 26.04 | -0.326% | 4,039 | -3.178% | |
| 2026-07-17 | 26.18 | 26.18 | 26.13 | 26.13 | -0.447% | 799 | -3.494% | |
| 2026-07-16 | 26.24 | 26.24 | 26.24 | 26.24 | +0.742% | 354 | -3.925% | |
| 2026-07-15 | 26.17 | 26.17 | 26.05 | 26.05 | -0.438% | 2,161 | -3.213% | |
| 2026-07-14 | 26.15 | 26.17 | 26.14 | 26.17 | -0.299% | 3,198 | -3.636% | |
| 2026-07-13 | 26.26 | 26.26 | 26.24 | 26.24 | +0.064% | 5,242 | -3.925% | |
| 2026-07-10 | 26.25 | 26.25 | 26.20 | 26.23 | +0.009% | 2,002 | -3.863% | |
| 2026-07-09 | 26.23 | 26.23 | 26.23 | 26.23 | -0.256% | 415 | -3.854% | |
| 2026-07-08 | 26.34 | 26.35 | 26.29 | 26.29 | -0.484% | 1,777 | -4.100% | |
| 2026-07-07 | 26.49 | 26.49 | 26.42 | 26.42 | +0.604% | 6,550 | -4.564% | |
| 2026-07-06 | 26.30 | 26.30 | 26.20 | 26.26 | -0.254% | 6,540 | -3.988% | |
| 2026-07-02 | 26.26 | 26.33 | 26.26 | 26.33 | +1.053% | 4,318 | -4.232% | |
| 2026-07-01 | 26.00 | 26.07 | 26.00 | 26.05 | +0.135% | 3,492 | -3.223% | |
| 2026-06-30 | 26.03 | 26.11 | 26.02 | 26.02 | -0.401% | 4,590 | -3.092% | |
| 2026-06-29 | 26.08 | 26.12 | 26.08 | 26.12 | -0.002% | 3,657 | -3.481% | |
| 2026-06-26 | 26.10 | 26.12 | 26.10 | 26.12 | +0.894% | 9,824 | -3.483% | |
| 2026-06-25 | 25.96 | 26.03 | 25.89 | 25.89 | -0.035% | 14,098 | -2.620% | |
| 2026-06-24 | 25.88 | 25.94 | 25.88 | 25.90 | +0.519% | 9,861 | -2.654% | |
| 2026-06-23 | 25.76 | 25.78 | 25.74 | 25.77 | +0.622% | 12,064 | -2.149% | |
| 2026-06-22 | 25.72 | 25.72 | 25.61 | 25.61 | -0.428% | 9,244 | -1.540% | |
| 2026-06-18 | 25.72 | 25.72 | 25.72 | 25.72 | -0.534% | 165 | -1.961% | |
| 2026-06-17 | 25.97 | 25.98 | 25.86 | 25.86 | -0.748% | 1,777 | -2.485% | |
| 2026-06-16 | 26.04 | 26.06 | 26.04 | 26.05 | +0.170% | 3,554 | -3.214% | |
| 2026-06-15 | 26.03 | 26.03 | 26.01 | 26.01 | +0.060% | 373 | -3.050% | |
| 2026-06-12 | 25.98 | 26.00 | 25.97 | 25.99 | +0.137% | 2,391 | -2.991% | |
| 2026-06-11 | 25.95 | 25.96 | 25.95 | 25.96 | +0.268% | 1,803 | -2.858% | |
| 2026-06-10 | 25.94 | 25.94 | 25.89 | 25.89 | +0.063% | 2,090 | -2.597% | |
| 2026-06-09 | 25.78 | 25.87 | 25.78 | 25.87 | +0.651% | 946 | -2.536% | |
| 2026-06-08 | 25.73 | 25.73 | 25.66 | 25.70 | -0.398% | 7,229 | -1.902% | |
| 2026-06-05 | 25.85 | 25.86 | 25.81 | 25.81 | +0.268% | 354 | -2.292% | |
| 2026-06-04 | 25.70 | 25.75 | 25.70 | 25.74 | +0.302% | 21,301 | -2.030% | |
| 2026-06-03 | 25.74 | 25.75 | 25.66 | 25.66 | -0.116% | 13,813 | -1.734% | |
| 2026-06-02 | 25.67 | 25.71 | 25.66 | 25.69 | +0.063% | 3,186 | -1.849% | |
| 2026-06-01 | 25.69 | 25.69 | 25.67 | 25.67 | -0.555% | 1,662 | -1.787% | |
| 2026-05-29 | 25.87 | 25.87 | 25.80 | 25.82 | -0.304% | 1,909 | -2.332% | |
| 2026-05-28 | 25.89 | 25.89 | 25.89 | 25.89 | +0.035% | 146 | -2.628% | |
| 2026-05-27 | 25.89 | 25.89 | 25.89 | 25.89 | +0.094% | 243 | -2.594% | |
| 2026-05-26 | 25.87 | 25.89 | 25.86 | 25.86 | -0.166% | 6,583 | -2.503% | |
| 2026-05-22 | 26.15 | 26.15 | 25.86 | 25.90 | +0.326% | 14,691 | -2.664% | |
| 2026-05-21 | 25.75 | 25.84 | 25.75 | 25.82 | +0.153% | 2,481 | -2.347% | |
| 2026-05-20 | 25.74 | 25.80 | 25.74 | 25.78 | +0.093% | 1,681 | -2.198% | |
| 2026-05-19 | 25.77 | 25.82 | 25.76 | 25.76 | -0.110% | 7,993 | -2.107% | |
| 2026-05-18 | 25.68 | 25.80 | 25.68 | 25.79 | +0.549% | 7,990 | -2.214% | |
| 2026-05-15 | 25.81 | 25.81 | 25.64 | 25.64 | -0.817% | 10,059 | -1.678% | |
| 2026-05-14 | 25.82 | 25.86 | 25.82 | 25.86 | +0.353% | 3,079 | -2.481% | |
| 2026-05-13 | 25.68 | 25.78 | 25.68 | 25.77 | +0.076% | 6,513 | -2.137% | |
| 2026-05-12 | 25.65 | 25.77 | 25.65 | 25.75 | +0.281% | 9,050 | -2.063% | |
| 2026-05-11 | 25.72 | 25.72 | 25.64 | 25.67 | -0.043% | 2,961 | -1.787% | |
| 2026-05-08 | 25.77 | 25.77 | 25.68 | 25.68 | -0.302% | 3,354 | -1.830% | |
| 2026-05-07 | 25.84 | 25.84 | 25.76 | 25.76 | -0.355% | 4,047 | -2.126% | |
| 2026-05-06 | 25.82 | 25.85 | 25.79 | 25.85 | -0.006% | 6,479 | -2.474% | |
| 2026-05-05 | 25.85 | 25.89 | 25.84 | 25.86 | +0.066% | 5,080 | -2.480% | |
| 2026-05-04 | 25.87 | 25.94 | 25.82 | 25.84 | -0.332% | 4,120 | -2.416% | |
| 2026-05-01 | 25.97 | 25.97 | 25.92 | 25.92 | -0.047% | 827 | -2.740% | |
| 2026-04-30 | 25.83 | 25.95 | 25.83 | 25.94 | +0.920% | 7,541 | -2.786% | |
| 2026-04-29 | 25.79 | 25.79 | 25.68 | 25.70 | -0.239% | 5,177 | -1.892% | |
| 2026-04-28 | 25.75 | 25.76 | 25.75 | 25.76 | +0.355% | 2,434 | -2.126% | |
| 2026-04-27 | 25.73 | 25.73 | 25.67 | 25.67 | -0.408% | 348 | -1.778% | |
| 2026-04-24 | 25.79 | 25.79 | 25.75 | 25.78 | -0.404% | 4,170 | -2.179% | |
| 2026-04-23 | 25.86 | 25.89 | 25.83 | 25.88 | +0.590% | 4,588 | -2.574% | |
| 2026-04-22 | 25.76 | 25.77 | 25.70 | 25.73 | -0.003% | 2,976 | -2.000% | |
| 2026-04-21 | 25.81 | 25.81 | 25.73 | 25.73 | -0.640% | 3,870 | -2.002% | |
| 2026-04-20 | 25.97 | 25.97 | 25.90 | 25.90 | -0.445% | 5,937 | -2.630% | |
| 2026-04-17 | 25.98 | 26.02 | 25.98 | 26.01 | +0.313% | 6,850 | -3.063% | |
| 2026-04-16 | 25.96 | 25.96 | 25.90 | 25.93 | +0.069% | 2,204 | -2.760% | |
| 2026-04-15 | 25.88 | 25.92 | 25.88 | 25.91 | -0.069% | 6,931 | -2.693% | |
| 2026-04-14 | 25.84 | 25.95 | 25.84 | 25.93 | +0.192% | 5,392 | -2.760% | |
| 2026-04-13 | 25.86 | 25.88 | 25.81 | 25.88 | +0.002% | 4,924 | -2.573% | |
| 2026-04-10 | 25.96 | 25.96 | 25.87 | 25.88 | -0.502% | 5,962 | -2.572% | |
| 2026-04-09 | 25.95 | 26.04 | 25.95 | 26.01 | +0.328% | 1,163 | -3.061% | |
| 2026-04-08 | 25.82 | 25.94 | 25.82 | 25.93 | +0.652% | 4,208 | -2.743% | |
| 2026-04-07 | 25.72 | 25.77 | 25.72 | 25.76 | +0.129% | 13,560 | -2.109% | |
| 2026-04-06 | 25.73 | 25.74 | 25.72 | 25.72 | -0.132% | 44,045 | -1.983% | |
| 2026-04-02 | 25.68 | 25.77 | 25.68 | 25.76 | +0.387% | 16,413 | -2.113% | |
| 2026-04-01 | 25.62 | 25.68 | 25.62 | 25.66 | +0.290% | 7,775 | -1.734% | |
| 2026-03-31 | 25.44 | 25.60 | 25.44 | 25.59 | +0.810% | 24,659 | -1.449% | |
| 2026-03-30 | 25.44 | 25.44 | 25.34 | 25.38 | +0.491% | 4,938 | -0.650% | |
| 2026-03-27 | 25.34 | 25.34 | 25.26 | 25.26 | -0.317% | 465 | -0.162% | |
| 2026-03-26 | 25.38 | 25.38 | 25.34 | 25.34 | -0.578% | 8,552 | -0.479% | |
| 2026-03-25 | 25.45 | 25.52 | 25.45 | 25.48 | +0.462% | 100,945 | -1.054% | |
| 2026-03-24 | 25.40 | 25.47 | 25.37 | 25.37 | -0.281% | 13,687 | -0.596% | |
| 2026-03-23 | 25.48 | 25.52 | 25.44 | 25.44 | +0.161% | 109,633 | -0.876% | |
| 2026-03-20 | 25.61 | 25.61 | 25.39 | 25.40 | -1.444% | 18,477 | -0.717% | |
| 2026-03-19 | 25.79 | 26.02 | 25.76 | 25.77 | -0.065% | 14,581 | -2.150% | |
| 2026-03-18 | 25.97 | 25.97 | 25.79 | 25.79 | -0.939% | 1,305 | -2.214% | |
| 2026-03-17 | 26.11 | 26.11 | 26.03 | 26.03 | -0.214% | 9,606 | -3.132% | |
| 2026-03-16 | 26.10 | 26.11 | 26.08 | 26.09 | +0.278% | 13,411 | -3.339% | |
| 2026-03-13 | 26.13 | 26.13 | 26.00 | 26.01 | -0.011% | 9,104 | -3.070% | |
| 2026-03-12 | 26.09 | 26.09 | 26.02 | 26.02 | -0.113% | 3,435 | -3.081% | |
| 2026-03-11 | 26.15 | 26.15 | 26.02 | 26.05 | -0.400% | 5,136 | -3.191% | |
| 2026-03-10 | 26.24 | 26.25 | 26.15 | 26.15 | -0.486% | 10,901 | -3.578% | |
| 2026-03-09 | 26.19 | 26.28 | 26.19 | 26.28 | +0.246% | 4,901 | -4.047% | |
| 2026-03-06 | 26.14 | 26.23 | 26.14 | 26.21 | -0.086% | 2,502 | -3.811% | |
| 2026-03-05 | 26.34 | 26.34 | 26.16 | 26.24 | -0.409% | 9,884 | -3.894% | |
| 2026-03-04 | 26.44 | 26.44 | 26.33 | 26.34 | -0.148% | 7,163 | -4.287% | |
| 2026-03-03 | 26.39 | 26.39 | 26.38 | 26.38 | -0.380% | 602 | -4.429% | |
| 2026-03-02 | 26.47 | 26.51 | 26.46 | 26.48 | -0.035% | 1,749 | -4.792% | |
| 2026-02-27 | 26.36 | 26.49 | 26.36 | 26.49 | +0.926% | 4,838 | -4.825% | |
| 2026-02-26 | 26.26 | 26.27 | 26.14 | 26.25 | -0.108% | 6,784 | -3.944% | |
| 2026-02-25 | 26.28 | 26.29 | 26.22 | 26.28 | -0.104% | 6,077 | -4.047% | |
| 2026-02-24 | 26.23 | 26.31 | 26.23 | 26.31 | +0.031% | 1,605 | -4.147% | |
| 2026-02-23 | 26.27 | 26.31 | 26.27 | 26.30 | +0.312% | 7,854 | -4.118% | |
| 2026-02-20 | 26.21 | 26.23 | 26.16 | 26.22 | +0.076% | 17,150 | -3.818% | |
| 2026-02-19 | 26.17 | 26.20 | 26.17 | 26.20 | +0.153% | 4,436 | -3.745% | |
| 2026-02-18 | 26.14 | 26.16 | 26.11 | 26.16 | -0.404% | 18,475 | -3.598% | |
| 2026-02-17 | 26.31 | 26.31 | 26.26 | 26.26 | +0.011% | 38,045 | -3.987% | |
| 2026-02-13 | 26.21 | 26.30 | 26.21 | 26.26 | +0.196% | 8,086 | -3.976% | |
| 2026-02-12 | 26.31 | 26.31 | 26.21 | 26.21 | +0.161% | 531 | -3.788% | |
| 2026-02-11 | 26.08 | 26.18 | 26.07 | 26.16 | +0.421% | 5,517 | -3.633% | |
| 2026-02-10 | 26.10 | 26.12 | 26.06 | 26.06 | -0.152% | 5,084 | -3.227% | |
| 2026-02-09 | 26.09 | 26.10 | 26.08 | 26.09 | +0.096% | 4,037 | -3.375% | |
| 2026-02-06 | 26.03 | 26.07 | 26.02 | 26.07 | +0.442% | 598 | -3.282% | |
| 2026-02-05 | 26.00 | 26.00 | 25.94 | 25.96 | +0.310% | 7,513 | -2.855% | |
| 2026-02-04 | 25.85 | 25.92 | 25.85 | 25.88 | +0.448% | 4,920 | -2.554% | |
| 2026-02-03 | 25.79 | 25.79 | 25.72 | 25.76 | +0.272% | 20,936 | -2.118% | |
| 2026-02-02 | 25.68 | 25.73 | 25.68 | 25.69 | +0.018% | 8,693 | -1.851% | |
| 2026-01-30 | 25.53 | 25.69 | 25.53 | 25.69 | +0.734% | 4,863 | -1.833% | |
| 2026-01-29 | 25.61 | 25.61 | 25.50 | 25.50 | -0.184% | 10,567 | -1.113% | |
| 2026-01-28 | 25.57 | 25.59 | 25.52 | 25.55 | -0.102% | 8,241 | -1.295% | |
| 2026-01-27 | 25.50 | 25.58 | 25.50 | 25.57 | -0.020% | 746 | -1.396% | |
| 2026-01-26 | 25.57 | 25.58 | 25.56 | 25.58 | +0.239% | 1,783 | -1.415% | |
| 2026-01-23 | 25.44 | 25.52 | 25.44 | 25.52 | +0.316% | 18,882 | -1.180% | |
| 2026-01-22 | 25.48 | 25.51 | 25.43 | 25.43 | +0.089% | 9,095 | -0.867% | |
| 2026-01-21 | 25.35 | 25.43 | 25.31 | 25.41 | +0.447% | 21,380 | -0.779% | |
| 2026-01-20 | 25.34 | 25.34 | 25.30 | 25.30 | -0.243% | 62,502 | -0.335% | |
| 2026-01-16 | 25.35 | 25.38 | 25.35 | 25.36 | +0.063% | 25,321 | -0.578% | |
| 2026-01-15 | 25.34 | 25.37 | 25.34 | 25.34 | -0.106% | 35,077 | -0.515% | |
| 2026-01-14 | 25.34 | 25.38 | 25.34 | 25.37 | +0.560% | 7,925 | -0.620% | |
| 2026-01-13 | 25.22 | 25.24 | 25.20 | 25.23 | +0.277% | 5,767 | -0.064% | |
| 2026-01-12 | 25.18 | 25.21 | 25.15 | 25.16 | +0.079% | 27,473 | +0.213% | |
| 2026-01-09 | 25.15 | 25.18 | 25.14 | 25.14 | +0.063% | 11,840 | +0.292% | |
| 2026-01-08 | 25.11 | 25.13 | 25.11 | 25.13 | +0.308% | 649 | +0.356% | |
| 2026-01-07 | 25.11 | 25.11 | 25.05 | 25.05 | -0.268% | 3,739 | +0.665% | |
| 2026-01-06 | 25.13 | 25.14 | 25.09 | 25.11 | +0.099% | 11,766 | +0.396% | |
| 2026-01-05 | 25.00 | 25.12 | 25.00 | 25.09 | -0.225% | 56,291 | +0.495% | |
| 2026-01-02 | 25.17 | 25.17 | 25.14 | 25.15 | -0.306% | 12,191 | +0.270% | |
| 2025-12-31 | 25.33 | 25.33 | 25.18 | 25.22 | -0.219% | 56,523 | -0.037% | |
| 2025-12-30 | 25.27 | 25.31 | 25.26 | 25.28 | +0.044% | 18,793 | -0.256% | |
| 2025-12-29 | 25.27 | 25.30 | 25.25 | 25.27 | +0.041% | 42,537 | -0.212% | |
| 2025-12-26 | 25.24 | 25.26 | 25.24 | 25.26 | -0.299% | 341 | -0.171% | Div $0.075 |
| 2025-12-24 | 25.26 | 25.33 | 25.26 | 25.33 | +0.374% | 3,853 | -0.469% | |
| 2025-12-23 | 25.23 | 25.27 | 25.21 | 25.24 | -0.052% | 88,898 | -0.097% | |
| 2025-12-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.068% | 93,210 | -0.150% | |
| 2025-12-19 | 25.26 | 25.28 | 25.23 | 25.23 | -0.773% | 117,250 | -0.082% | |
| 2025-12-18 | 25.15 | 25.51 | 25.15 | 25.43 | +0.062% | 27,030 | -0.854% | |
| 2025-12-17 | 25.38 | 25.45 | 25.38 | 25.42 | +0.259% | 12,271 | -0.793% | |
| 2025-12-16 | 25.37 | 25.39 | 25.31 | 25.35 | -0.317% | 26,899 | -0.536% | |
| 2025-12-15 | 25.40 | 25.43 | 25.40 | 25.43 | +0.442% | 14,562 | -0.851% | |
| 2025-12-12 | 25.30 | 25.32 | 25.30 | 25.32 | +0.253% | 3,354 | -0.413% | |
| 2025-12-11 | 25.29 | 25.29 | 25.25 | 25.25 | +0.342% | 15,101 | -0.161% | |
| 2025-12-10 | 25.09 | 25.18 | 25.09 | 25.17 | +0.186% | 40,476 | +0.180% | |
| 2025-12-09 | 25.12 | 25.12 | 25.12 | 25.12 | -0.308% | 447 | +0.367% | |
| 2025-12-08 | 25.24 | 25.24 | 25.20 | 25.20 | -0.420% | 4,524 | +0.058% | |
| 2025-12-05 | 25.33 | 25.34 | 25.31 | 25.31 | -0.178% | 2,195 | -0.362% | |
| 2025-12-04 | 25.40 | 25.40 | 25.32 | 25.35 | -0.448% | 16,873 | -0.539% | |
| 2025-12-03 | 25.48 | 25.50 | 25.46 | 25.46 | +0.059% | 3,371 | -0.984% | |
| 2025-12-02 | 25.45 | 25.46 | 25.44 | 25.45 | -0.294% | 17,501 | -0.926% | |
| 2025-12-01 | 25.57 | 25.57 | 25.52 | 25.52 | -0.720% | 132,609 | -1.217% | |
| 2025-11-28 | 25.71 | 25.71 | 25.71 | 25.71 | -0.079% | 92 | -1.928% | |
| 2025-11-26 | 25.74 | 25.75 | 25.71 | 25.73 | +0.388% | 3,042 | -2.005% | |
| 2025-11-25 | 25.62 | 25.65 | 25.60 | 25.63 | +0.712% | 5,583 | -1.625% | |
| 2025-11-24 | 25.45 | 25.45 | 25.45 | 25.45 | -0.254% | 85 | -0.924% | |
| 2025-11-21 | 25.53 | 25.56 | 25.51 | 25.51 | +0.636% | 23,110 | -1.176% | |
| 2025-11-20 | 25.37 | 25.37 | 25.35 | 25.35 | -0.093% | 384 | -0.547% | |
| 2025-11-19 | 25.35 | 25.44 | 25.35 | 25.38 | -0.156% | 24,652 | -0.640% | |
| 2025-11-18 | 25.39 | 25.43 | 25.39 | 25.42 | +0.163% | 23,921 | -0.795% | |
| 2025-11-17 | 25.41 | 25.41 | 25.37 | 25.38 | +0.020% | 8,263 | -0.633% | |
| 2025-11-14 | 25.34 | 25.44 | 25.34 | 25.37 | -0.177% | 11,699 | -0.613% | |
| 2025-11-13 | 25.51 | 25.51 | 25.41 | 25.41 | -0.236% | 3,423 | -0.789% | |
| 2025-11-12 | 25.47 | 25.48 | 25.45 | 25.48 | +0.141% | 5,000 | -1.023% | |
| 2025-11-11 | 25.43 | 25.44 | 25.42 | 25.44 | +0.751% | 13,564 | -0.883% | |
| 2025-11-10 | 25.22 | 25.25 | 25.22 | 25.25 | -0.015% | 32,145 | -0.139% | |
| 2025-11-07 | 25.21 | 25.25 | 25.21 | 25.25 | +0.296% | 22,441 | -0.154% | |
| 2025-11-06 | 25.20 | 25.20 | 25.18 | 25.18 | +0.052% | 6,349 | +0.142% | |
| 2025-11-05 | 25.23 | 25.23 | 25.17 | 25.17 | -0.068% | 105,618 | +0.194% | |
| 2025-11-04 | 25.18 | 25.20 | 25.17 | 25.18 | +0.185% | 98,217 | +0.126% | |
| 2025-11-03 | 25.08 | 25.14 | 25.08 | 25.14 | -0.342% | 6,816 | +0.311% | |
| 2025-10-31 | 25.21 | 25.22 | 25.21 | 25.22 | -0.209% | 46,531 | -0.033% | |
| 2025-10-30 | 25.30 | 25.32 | 25.27 | 25.28 | +0.232% | 19,849 | -0.241% | |
| 2025-10-29 | 25.35 | 25.35 | 25.22 | 25.22 | -0.911% | 13,551 | -0.010% | |
| 2025-10-28 | 25.51 | 25.54 | 25.45 | 25.45 | -0.514% | 11,785 | -0.921% | |
| 2025-10-27 | 25.52 | 25.58 | 25.52 | 25.58 | +0.286% | 1,765 | -1.430% | |
| 2025-10-24 | 25.52 | 25.52 | 25.51 | 25.51 | +0.205% | 46,181 | -1.148% | |
| 2025-10-23 | 25.52 | 25.52 | 25.45 | 25.45 | -0.400% | 58,033 | -0.945% | |
| 2025-10-22 | 25.59 | 25.59 | 25.56 | 25.56 | +0.085% | 132,791 | -1.341% | |
| 2025-10-21 | 25.52 | 25.54 | 25.52 | 25.54 | -0.116% | 64,671 | -1.257% | |
| 2025-10-20 | 25.55 | 25.57 | 25.55 | 25.57 | +0.252% | 390 | -1.371% | |
| 2025-10-17 | 25.46 | 25.50 | 25.46 | 25.50 | +0.239% | 40,291 | -1.123% | |
| 2025-10-15 | 25.44 | 25.44 | 25.44 | 25.44 | +0.340% | 10 | -0.887% | |
| 2025-10-10 | 25.35 | 25.35 | 25.35 | 25.35 | +0.161% | 10 | -0.550% | |
| 2025-10-09 | 25.36 | 25.36 | 25.31 | 25.31 | -0.255% | 106 | -0.390% | |
| 2025-10-08 | 25.38 | 25.38 | 25.38 | 25.38 | +0.110% | 6 | -0.644% | |
| 2025-10-07 | 25.35 | 25.35 | 25.35 | 25.35 | +0.277% | 0 | -0.535% | |
| 2025-10-06 | 25.28 | 25.28 | 25.28 | 25.28 | -0.237% | 13 | -0.259% | |
| 2025-10-03 | 25.34 | 25.34 | 25.34 | 25.34 | +0.337% | 31 | -0.496% | |
| 2025-10-02 | 25.25 | 25.25 | 25.25 | 25.25 | -0.296% | 7 | -0.161% | |
| 2025-10-01 | 25.33 | 25.33 | 25.33 | 25.33 | +0.416% | 31 | -0.456% | |
| 2025-09-30 | 25.07 | 25.23 | 25.07 | 25.23 | 0.000% | 497 | -0.042% |