MKAM
MKAM ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:49:11 AM EDT
32.41USD+0.238%(+0.08)1,609
32.33Bid32.38Ask0.05SpreadMKAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.41 | 32.41 | 32.41 | 32.41 | +0.238% | 1,609 | 0.000% |
| 2026-10-02 | 32.33 | 32.33 | 32.33 | 32.33 | +0.399% | 20 | +0.238% |
| 2026-10-01 | 32.16 | 32.20 | 32.16 | 32.20 | +0.038% | 148 | +0.638% |
| 2026-09-30 | 32.19 | 32.19 | 32.19 | 32.19 | -0.044% | 181 | +0.676% |
| 2026-09-29 | 32.22 | 32.22 | 32.20 | 32.21 | -0.079% | 386 | +0.631% |
| 2026-09-28 | 32.23 | 32.23 | 32.23 | 32.23 | -0.861% | 15 | +0.552% |
| 2026-09-25 | 32.51 | 32.51 | 32.51 | 32.51 | +0.283% | 15 | -0.314% |
| 2026-09-24 | 32.42 | 32.42 | 32.42 | 32.42 | +0.001% | 21 | -0.031% |
| 2026-09-23 | 32.42 | 32.42 | 32.42 | 32.42 | -0.412% | 19 | -0.031% |
| 2026-09-22 | 32.55 | 32.55 | 32.55 | 32.55 | -0.007% | 15 | -0.442% |
| 2026-09-21 | 32.56 | 32.56 | 32.56 | 32.56 | +0.835% | 19 | -0.449% |
| 2026-09-18 | 32.20 | 32.29 | 32.20 | 32.29 | +0.047% | 268 | +0.382% |
| 2026-09-17 | 32.27 | 32.27 | 32.27 | 32.27 | +0.617% | 15 | +0.429% |
| 2026-09-16 | 32.06 | 32.07 | 32.06 | 32.07 | -0.216% | 222 | +1.049% |
| 2026-09-15 | 32.13 | 32.14 | 32.13 | 32.14 | -0.259% | 1,206 | +0.831% |
| 2026-09-14 | 32.23 | 32.23 | 32.23 | 32.23 | -0.228% | 15 | +0.570% |
| 2026-09-11 | 32.30 | 32.30 | 32.30 | 32.30 | +0.459% | 15 | +0.341% |
| 2026-09-10 | 32.15 | 32.15 | 32.15 | 32.15 | -0.303% | 15 | +0.801% |
| 2026-09-09 | 32.25 | 32.25 | 32.25 | 32.25 | -0.218% | 18 | +0.496% |
| 2026-09-08 | 32.32 | 32.32 | 32.32 | 32.32 | -0.309% | 15 | +0.277% |
| 2026-09-04 | 32.42 | 32.42 | 32.42 | 32.42 | -0.182% | 14 | -0.034% |
| 2026-09-03 | 32.48 | 32.48 | 32.48 | 32.48 | +0.557% | 15 | -0.216% |
| 2026-09-02 | 32.30 | 32.30 | 32.30 | 32.30 | +0.264% | 18 | +0.340% |
| 2026-09-01 | 32.27 | 32.27 | 32.22 | 32.22 | -0.424% | 131 | +0.605% |
| 2026-08-31 | 32.32 | 32.35 | 32.32 | 32.35 | -0.140% | 119 | +0.178% |
| 2026-08-28 | 32.50 | 32.50 | 32.40 | 32.40 | -0.103% | 115 | +0.038% |
| 2026-08-27 | 32.43 | 32.43 | 32.43 | 32.43 | +0.358% | 250 | -0.065% |
| 2026-08-26 | 32.32 | 32.32 | 32.32 | 32.32 | -0.013% | 21 | +0.293% |
| 2026-08-25 | 32.32 | 32.32 | 32.30 | 32.32 | +0.176% | 3,526 | +0.280% |
| 2026-08-24 | 32.26 | 32.26 | 32.26 | 32.26 | -0.160% | 26 | +0.457% |
| 2026-08-21 | 32.31 | 32.31 | 32.31 | 32.31 | +0.253% | 34 | +0.296% |
| 2026-08-20 | 32.23 | 32.23 | 32.23 | 32.23 | -0.424% | 45 | +0.549% |
| 2026-08-19 | 32.37 | 32.37 | 32.37 | 32.37 | +0.105% | 18 | +0.123% |
| 2026-08-18 | 32.34 | 32.34 | 32.34 | 32.34 | -0.371% | 15 | +0.228% |
| 2026-08-17 | 32.46 | 32.46 | 32.46 | 32.46 | -0.226% | 39 | -0.144% |
| 2026-08-14 | 32.53 | 32.53 | 32.53 | 32.53 | -0.093% | 17 | -0.370% |
| 2026-08-13 | 32.56 | 32.56 | 32.56 | 32.56 | +0.366% | 15 | -0.463% |
| 2026-08-12 | 32.44 | 32.44 | 32.44 | 32.44 | +0.154% | 24 | -0.098% |
| 2026-08-11 | 32.39 | 32.39 | 32.39 | 32.39 | -0.160% | 14 | +0.056% |
| 2026-08-10 | 32.44 | 32.44 | 32.44 | 32.44 | -0.055% | 62 | -0.104% |
| 2026-08-07 | 32.46 | 32.46 | 32.46 | 32.46 | +0.343% | 16 | -0.159% |
| 2026-08-06 | 32.35 | 32.35 | 32.35 | 32.35 | -0.140% | 14 | +0.184% |
| 2026-08-05 | 32.40 | 32.40 | 32.40 | 32.40 | -0.057% | 99 | +0.044% |
| 2026-08-04 | 32.41 | 32.41 | 32.41 | 32.41 | +0.951% | 14 | -0.014% |
| 2026-08-03 | 32.11 | 32.11 | 32.11 | 32.11 | +0.703% | 14 | +0.937% |
| 2026-07-31 | 31.89 | 31.89 | 31.89 | 31.89 | +0.431% | 17 | +1.646% |
| 2026-07-30 | 31.75 | 31.75 | 31.75 | 31.75 | +0.861% | 21 | +2.084% |
| 2026-07-29 | 31.48 | 31.48 | 31.48 | 31.48 | -0.794% | 16 | +2.963% |
| 2026-07-28 | 31.73 | 31.73 | 31.73 | 31.73 | +0.154% | 16 | +2.145% |
| 2026-07-27 | 31.72 | 31.72 | 31.65 | 31.68 | +0.028% | 639 | +2.303% |
| 2026-07-24 | 31.68 | 31.68 | 31.67 | 31.67 | +0.022% | 205 | +2.331% |
| 2026-07-23 | 31.69 | 31.69 | 31.66 | 31.66 | -0.674% | 254 | +2.354% |
| 2026-07-22 | 31.94 | 31.94 | 31.88 | 31.88 | -0.029% | 2,628 | +1.664% |
| 2026-07-21 | 31.89 | 31.89 | 31.89 | 31.89 | +0.450% | 14 | +1.634% |
| 2026-07-20 | 31.81 | 31.83 | 31.75 | 31.75 | -0.124% | 219 | +2.092% |
| 2026-07-17 | 31.84 | 31.84 | 31.79 | 31.79 | -0.442% | 114 | +1.965% |
| 2026-07-16 | 31.93 | 31.93 | 31.93 | 31.93 | -0.279% | 32 | +1.515% |
| 2026-07-15 | 32.02 | 32.02 | 32.02 | 32.02 | +0.147% | 22 | +1.232% |
| 2026-07-14 | 31.93 | 31.98 | 31.93 | 31.97 | +0.222% | 1,849 | +1.381% |
| 2026-07-13 | 31.90 | 31.90 | 31.90 | 31.90 | -0.376% | 14 | +1.606% |
| 2026-07-10 | 31.95 | 32.02 | 31.95 | 32.02 | +0.275% | 135 | +1.224% |
| 2026-07-09 | 31.86 | 31.93 | 31.86 | 31.93 | +0.350% | 523 | +1.502% |
| 2026-07-08 | 31.81 | 31.83 | 31.80 | 31.82 | -0.099% | 921 | +1.858% |
| 2026-07-07 | 31.85 | 31.85 | 31.85 | 31.85 | -0.249% | 15 | +1.757% |
| 2026-07-06 | 31.93 | 31.93 | 31.93 | 31.93 | +0.414% | 23 | +1.503% |
| 2026-07-02 | 31.80 | 31.80 | 31.80 | 31.80 | -0.020% | 14 | +1.924% |
| 2026-07-01 | 31.80 | 31.80 | 31.80 | 31.80 | -0.103% | 5 | +1.903% |
| 2026-06-30 | 31.85 | 31.85 | 31.84 | 31.84 | +0.435% | 1,163 | +1.799% |
| 2026-06-29 | 31.70 | 31.70 | 31.70 | 31.70 | +0.090% | 43 | +2.242% |
| 2026-06-26 | 31.67 | 31.67 | 31.67 | 31.67 | +0.061% | 9 | +2.333% |
| 2026-06-25 | 31.65 | 31.65 | 31.65 | 31.65 | -0.015% | 9 | +2.396% |
| 2026-06-24 | 31.66 | 31.66 | 31.66 | 31.66 | -0.142% | 35 | +2.380% |
| 2026-06-23 | 31.70 | 31.70 | 31.70 | 31.70 | -0.668% | 8 | +2.235% |
| 2026-06-22 | 31.91 | 31.91 | 31.91 | 31.91 | -0.240% | 29 | +1.552% |
| 2026-06-18 | 31.99 | 31.99 | 31.99 | 31.99 | +0.619% | 15 | +1.308% |
| 2026-06-17 | 31.79 | 31.79 | 31.79 | 31.79 | -0.650% | 20 | +1.936% |
| 2026-06-16 | 32.00 | 32.00 | 32.00 | 32.00 | -0.229% | 94 | +1.273% |
| 2026-06-15 | 32.08 | 32.08 | 32.08 | 32.08 | +0.841% | 7 | +1.042% |
| 2026-06-12 | 31.83 | 31.83 | 31.81 | 31.81 | +0.265% | 880 | +1.891% |
| 2026-06-11 | 31.72 | 31.72 | 31.72 | 31.72 | +0.819% | 39 | +2.161% |
| 2026-06-10 | 31.47 | 31.48 | 31.47 | 31.47 | -0.723% | 4,822 | +2.998% |
| 2026-06-09 | 31.70 | 31.70 | 31.70 | 31.70 | -0.164% | 8 | +2.253% |
| 2026-06-08 | 31.80 | 31.80 | 31.75 | 31.75 | +0.064% | 3,408 | +2.086% |
| 2026-06-05 | 31.73 | 31.73 | 31.73 | 31.73 | -1.283% | 10 | +2.151% |
| 2026-06-04 | 32.14 | 32.14 | 32.14 | 32.14 | +0.201% | 9 | +0.840% |
| 2026-06-03 | 32.08 | 32.08 | 32.08 | 32.08 | -0.355% | 10 | +1.043% |
| 2026-06-02 | 32.19 | 32.19 | 32.19 | 32.19 | +0.093% | 13 | +0.683% |
| 2026-06-01 | 32.16 | 32.16 | 32.16 | 32.16 | +0.125% | 8 | +0.777% |
| 2026-05-29 | 32.12 | 32.12 | 32.12 | 32.12 | +0.131% | 8 | +0.903% |
| 2026-05-28 | 32.08 | 32.08 | 32.08 | 32.08 | +0.306% | 8 | +1.035% |
| 2026-05-27 | 31.98 | 31.98 | 31.98 | 31.98 | -0.006% | 109 | +1.344% |
| 2026-05-26 | 31.99 | 31.99 | 31.98 | 31.98 | +0.305% | 233 | +1.338% |
| 2026-05-22 | 31.87 | 31.88 | 31.87 | 31.88 | +0.220% | 235 | +1.647% |
| 2026-05-21 | 31.72 | 31.81 | 31.71 | 31.81 | +0.125% | 218 | +1.871% |
| 2026-05-20 | 31.76 | 31.77 | 31.76 | 31.77 | +0.567% | 132 | +1.998% |
| 2026-05-19 | 31.58 | 31.66 | 31.58 | 31.60 | -0.332% | 326 | +2.577% |
| 2026-05-18 | 31.74 | 31.74 | 31.66 | 31.70 | -0.059% | 314 | +2.237% |
| 2026-05-15 | 31.80 | 31.83 | 31.72 | 31.72 | -0.597% | 2,227 | +2.176% |
| 2026-05-14 | 31.92 | 31.92 | 31.91 | 31.91 | +0.378% | 138 | +1.566% |
| 2026-05-13 | 31.79 | 31.79 | 31.79 | 31.79 | +0.275% | 15 | +1.950% |
| 2026-05-12 | 31.60 | 31.70 | 31.60 | 31.70 | -0.023% | 1,256 | +2.231% |
| 2026-05-11 | 31.76 | 31.76 | 31.71 | 31.71 | +0.106% | 2,711 | +2.208% |
| 2026-05-08 | 31.68 | 31.68 | 31.68 | 31.68 | +0.448% | 6 | +2.316% |
| 2026-05-07 | 31.62 | 31.62 | 31.54 | 31.54 | -0.206% | 106 | +2.774% |
| 2026-05-06 | 31.52 | 31.60 | 31.52 | 31.60 | +0.742% | 109 | +2.563% |
| 2026-05-05 | 31.37 | 31.37 | 31.37 | 31.37 | +0.425% | 21 | +3.324% |
| 2026-05-04 | 31.31 | 31.31 | 31.23 | 31.23 | -0.228% | 121 | +3.763% |
| 2026-05-01 | 31.35 | 31.35 | 31.31 | 31.31 | +0.170% | 206 | +3.526% |
| 2026-04-30 | 31.09 | 31.25 | 31.09 | 31.25 | +0.562% | 309 | +3.702% |
| 2026-04-29 | 31.03 | 31.08 | 31.03 | 31.08 | -0.022% | 196 | +4.285% |
| 2026-04-28 | 31.06 | 31.09 | 31.06 | 31.09 | -0.273% | 220 | +4.263% |
| 2026-04-27 | 31.13 | 31.17 | 31.13 | 31.17 | +0.096% | 148 | +3.978% |
| 2026-04-24 | 31.10 | 31.15 | 31.09 | 31.14 | +0.386% | 1,293 | +4.078% |
| 2026-04-23 | 31.07 | 31.07 | 30.90 | 31.02 | -0.192% | 404 | +4.480% |
| 2026-04-22 | 31.04 | 31.08 | 31.04 | 31.08 | +0.521% | 396 | +4.279% |
| 2026-04-21 | 30.98 | 30.98 | 30.92 | 30.92 | -0.307% | 205 | +4.822% |
| 2026-04-20 | 30.98 | 31.01 | 30.98 | 31.01 | -0.083% | 102 | +4.501% |
| 2026-04-17 | 31.04 | 31.04 | 31.04 | 31.04 | +0.583% | 74 | +4.414% |
| 2026-04-16 | 30.84 | 30.86 | 30.84 | 30.86 | +0.066% | 3,106 | +5.023% |
| 2026-04-15 | 30.84 | 30.84 | 30.84 | 30.84 | +0.297% | 8 | +5.092% |
| 2026-04-14 | 30.75 | 30.75 | 30.75 | 30.75 | +0.418% | 2 | +5.405% |
| 2026-04-13 | 30.54 | 30.62 | 30.54 | 30.62 | +0.312% | 162 | +5.845% |
| 2026-04-10 | 30.54 | 30.54 | 30.52 | 30.52 | -0.006% | 4,812 | +6.175% |
| 2026-04-09 | 30.53 | 30.53 | 30.53 | 30.53 | +0.241% | 11 | +6.169% |
| 2026-04-08 | 30.45 | 30.45 | 30.45 | 30.45 | +0.836% | 29 | +6.425% |
| 2026-04-07 | 30.20 | 30.20 | 30.20 | 30.20 | +0.003% | 6 | +7.315% |
| 2026-04-06 | 30.20 | 30.20 | 30.20 | 30.20 | +0.161% | 2 | +7.318% |
| 2026-04-02 | 30.15 | 30.15 | 30.15 | 30.15 | +0.040% | 7 | +7.491% |
| 2026-04-01 | 30.14 | 30.14 | 30.14 | 30.14 | +0.262% | 24 | +7.533% |
| 2026-03-31 | 30.06 | 30.06 | 30.06 | 30.06 | +0.940% | 558 | +7.815% |
| 2026-03-30 | 29.78 | 29.78 | 29.78 | 29.78 | -0.875% | 3 | +8.829% |
| 2026-03-27 | 30.04 | 30.04 | 30.04 | 30.04 | -0.519% | 3 | +7.876% |
| 2026-03-26 | 30.20 | 30.20 | 30.20 | 30.20 | -0.549% | 8 | +7.316% |
| 2026-03-25 | 30.37 | 30.37 | 30.37 | 30.37 | +0.157% | 4 | +6.727% |
| 2026-03-24 | 30.32 | 30.32 | 30.32 | 30.32 | -0.102% | 96 | +6.895% |
| 2026-03-23 | 30.35 | 30.35 | 30.35 | 30.35 | +0.366% | 3 | +6.785% |
| 2026-03-20 | 30.24 | 30.24 | 30.24 | 30.24 | -0.501% | 2 | +7.176% |
| 2026-03-19 | 30.39 | 30.39 | 30.39 | 30.39 | -0.093% | 2 | +6.639% |
| 2026-03-18 | 30.42 | 30.42 | 30.42 | 30.42 | -0.440% | 20 | +6.540% |
| 2026-03-17 | 30.55 | 30.55 | 30.55 | 30.55 | +0.082% | 2 | +6.072% |
| 2026-03-16 | 30.53 | 30.53 | 30.53 | 30.53 | +0.361% | 2 | +6.159% |
| 2026-03-13 | 30.55 | 30.55 | 30.42 | 30.42 | -0.197% | 2,083 | +6.542% |
| 2026-03-12 | 30.54 | 30.54 | 30.48 | 30.48 | -0.522% | 2,262 | +6.332% |
| 2026-03-11 | 30.65 | 30.65 | 30.62 | 30.64 | +0.004% | 213 | +5.777% |
| 2026-03-10 | 30.70 | 30.74 | 30.64 | 30.64 | -0.139% | 3,014 | +5.781% |
| 2026-03-09 | 30.68 | 30.68 | 30.68 | 30.68 | +0.443% | 51 | +5.634% |
| 2026-03-06 | 30.58 | 30.62 | 30.55 | 30.55 | -0.687% | 1,358 | +6.102% |
| 2026-03-05 | 30.75 | 30.76 | 30.64 | 30.76 | -0.320% | 3,513 | +5.373% |
| 2026-03-04 | 30.85 | 30.87 | 30.85 | 30.86 | +0.434% | 305 | +5.036% |
| 2026-03-03 | 30.50 | 30.72 | 30.50 | 30.72 | -0.563% | 3,737 | +5.492% |
| 2026-03-02 | 30.84 | 30.92 | 30.83 | 30.90 | +0.113% | 10,654 | +4.897% |
| 2026-02-27 | 30.84 | 30.86 | 30.83 | 30.86 | -0.363% | 208 | +5.016% |
| 2026-02-26 | 30.96 | 30.97 | 30.89 | 30.97 | -0.196% | 553 | +4.634% |
| 2026-02-25 | 31.03 | 31.04 | 31.02 | 31.04 | +0.407% | 2,009 | +4.429% |
| 2026-02-24 | 30.86 | 30.91 | 30.86 | 30.91 | +0.473% | 111 | +4.855% |
| 2026-02-23 | 30.81 | 30.81 | 30.75 | 30.76 | -0.573% | 620 | +5.351% |
| 2026-02-20 | 30.85 | 30.95 | 30.85 | 30.94 | +0.416% | 6,734 | +4.747% |
| 2026-02-19 | 30.82 | 30.82 | 30.80 | 30.81 | -0.180% | 487 | +5.183% |
| 2026-02-18 | 30.90 | 30.90 | 30.87 | 30.87 | +0.338% | 105 | +4.993% |
| 2026-02-17 | 30.68 | 30.81 | 30.65 | 30.76 | +0.088% | 491 | +5.348% |
| 2026-02-13 | 30.76 | 30.76 | 30.74 | 30.74 | +0.025% | 179 | +5.441% |
| 2026-02-12 | 31.01 | 31.01 | 30.73 | 30.73 | -0.875% | 237 | +5.467% |
| 2026-02-11 | 30.99 | 31.00 | 30.97 | 31.00 | +0.034% | 216 | +4.545% |
| 2026-02-10 | 31.08 | 31.08 | 30.99 | 30.99 | -0.239% | 3,416 | +4.580% |
| 2026-02-09 | 31.07 | 31.07 | 31.06 | 31.07 | +0.267% | 3,638 | +4.330% |
| 2026-02-06 | 30.82 | 30.98 | 30.82 | 30.98 | +1.141% | 107 | +4.608% |
| 2026-02-05 | 30.63 | 30.63 | 30.63 | 30.63 | -0.653% | 208 | +5.801% |
| 2026-02-04 | 30.93 | 30.93 | 30.79 | 30.83 | -0.278% | 315 | +5.111% |
| 2026-02-03 | 30.99 | 30.99 | 30.92 | 30.92 | -0.514% | 215 | +4.819% |
| 2026-02-02 | 31.06 | 31.08 | 31.06 | 31.08 | +0.359% | 109 | +4.280% |
| 2026-01-30 | 31.02 | 31.02 | 30.97 | 30.97 | -0.202% | 221 | +4.654% |
| 2026-01-29 | 30.93 | 31.03 | 30.85 | 31.03 | -0.121% | 5,744 | +4.443% |
| 2026-01-28 | 31.07 | 31.07 | 31.07 | 31.07 | +0.013% | 226 | +4.317% |
| 2026-01-27 | 31.07 | 31.07 | 31.07 | 31.07 | +0.194% | 20 | +4.330% |
| 2026-01-26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.320% | 16 | +4.532% |
| 2026-01-23 | 30.90 | 30.92 | 30.87 | 30.91 | +0.055% | 1,870 | +4.866% |
| 2026-01-22 | 30.93 | 30.93 | 30.88 | 30.89 | +0.276% | 1,243 | +4.924% |
| 2026-01-21 | 30.71 | 30.86 | 30.71 | 30.80 | +0.637% | 511 | +5.213% |
| 2026-01-20 | 30.77 | 30.77 | 30.61 | 30.61 | -1.228% | 555 | +5.883% |
| 2026-01-16 | 30.96 | 30.99 | 30.96 | 30.99 | +0.040% | 103 | +4.583% |
| 2026-01-15 | 31.08 | 31.08 | 30.98 | 30.98 | +0.162% | 5,850 | +4.625% |
| 2026-01-14 | 30.91 | 30.93 | 30.87 | 30.93 | -0.254% | 304 | +4.794% |
| 2026-01-13 | 31.01 | 31.01 | 31.01 | 31.01 | -0.252% | 69 | +4.528% |
| 2026-01-12 | 31.04 | 31.08 | 31.04 | 31.08 | +0.162% | 2,135 | +4.265% |
| 2026-01-09 | 31.03 | 31.03 | 31.03 | 31.03 | +0.386% | 5 | +4.433% |
| 2026-01-08 | 30.91 | 30.91 | 30.90 | 30.91 | +0.033% | 2,910 | +4.836% |
| 2026-01-07 | 30.96 | 30.96 | 30.90 | 30.90 | -0.211% | 207 | +4.871% |
| 2026-01-06 | 30.91 | 30.97 | 30.91 | 30.97 | +0.346% | 331 | +4.650% |
| 2026-01-05 | 30.86 | 30.86 | 30.86 | 30.86 | +0.367% | 3 | +5.012% |
| 2026-01-02 | 30.78 | 30.78 | 30.75 | 30.75 | +0.016% | 600 | +5.397% |
| 2025-12-31 | 30.80 | 30.81 | 30.75 | 30.75 | -1.359% | 2,002 | +5.414% |
| 2025-12-30 | 31.18 | 31.21 | 31.17 | 31.17 | -0.007% | 10,906 | +3.981% |
| 2025-12-29 | 31.17 | 31.20 | 31.15 | 31.17 | -0.155% | 64,223 | +3.974% |
| 2025-12-26 | 31.22 | 31.22 | 31.22 | 31.22 | -0.003% | 181 | +3.813% |
| 2025-12-24 | 31.22 | 31.22 | 31.22 | 31.22 | +0.189% | 166 | +3.810% |
| 2025-12-23 | 31.16 | 31.16 | 31.16 | 31.16 | +0.230% | 0 | +4.006% |
| 2025-12-22 | 31.05 | 31.12 | 31.05 | 31.09 | +0.382% | 400 | +4.246% |
| 2025-12-19 | 30.95 | 31.01 | 30.95 | 30.97 | +0.448% | 17,668 | +4.644% |
| 2025-12-18 | 30.81 | 30.83 | 30.81 | 30.83 | +0.426% | 117 | +5.113% |
| 2025-12-17 | 30.76 | 30.76 | 30.70 | 30.70 | -0.636% | 826 | +5.560% |
| 2025-12-16 | 30.90 | 30.90 | 30.90 | 30.90 | -0.110% | 0 | +4.889% |
| 2025-12-15 | 30.94 | 30.94 | 30.93 | 30.93 | -0.030% | 744 | +4.773% |
| 2025-12-12 | 30.94 | 30.94 | 30.94 | 30.94 | -0.552% | 1 | +4.742% |
| 2025-12-11 | 31.11 | 31.11 | 31.11 | 31.11 | +0.112% | 2 | +4.164% |
| 2025-12-10 | 31.08 | 31.08 | 31.08 | 31.08 | +0.365% | 3 | +4.281% |
| 2025-12-09 | 31.05 | 31.05 | 30.97 | 30.97 | -0.009% | 1,933 | +4.661% |
| 2025-12-08 | 30.97 | 30.97 | 30.97 | 30.97 | -0.217% | 40 | +4.652% |
| 2025-12-05 | 31.07 | 31.07 | 31.04 | 31.04 | +0.130% | 561 | +4.424% |
| 2025-12-04 | 30.98 | 31.00 | 30.98 | 31.00 | -0.012% | 190 | +4.561% |
| 2025-12-03 | 30.98 | 31.03 | 30.98 | 31.00 | +0.210% | 304 | +4.548% |
| 2025-12-02 | 30.96 | 30.96 | 30.87 | 30.94 | +0.099% | 4,430 | +4.768% |
| 2025-12-01 | 30.90 | 30.90 | 30.90 | 30.90 | -0.225% | 7 | +4.871% |
| 2025-11-28 | 30.97 | 30.97 | 30.97 | 30.97 | +0.194% | 9 | +4.636% |
| 2025-11-26 | 30.91 | 30.91 | 30.91 | 30.91 | +0.434% | 6 | +4.839% |
| 2025-11-25 | 30.66 | 30.78 | 30.66 | 30.78 | +0.523% | 543 | +5.294% |
| 2025-11-24 | 30.62 | 30.62 | 30.62 | 30.62 | +0.862% | 5 | +5.845% |
| 2025-11-21 | 30.50 | 30.52 | 30.36 | 30.36 | +0.502% | 625 | +6.758% |
| 2025-11-20 | 30.31 | 30.31 | 30.21 | 30.21 | -0.814% | 195 | +7.293% |
| 2025-11-19 | 30.45 | 30.45 | 30.45 | 30.45 | +0.172% | 164 | +6.420% |
| 2025-11-18 | 30.35 | 30.51 | 30.35 | 30.40 | -0.326% | 1,334 | +6.603% |
| 2025-11-17 | 30.50 | 30.50 | 30.50 | 30.50 | -0.520% | 80 | +6.256% |
| 2025-11-14 | 30.70 | 30.77 | 30.51 | 30.66 | -0.025% | 4,171 | +5.703% |
| 2025-11-13 | 30.82 | 30.82 | 30.67 | 30.67 | -0.883% | 112 | +5.677% |
| 2025-11-12 | 30.93 | 30.94 | 30.92 | 30.94 | +0.038% | 924 | +4.744% |
| 2025-11-11 | 30.93 | 30.93 | 30.93 | 30.93 | +0.072% | 1 | +4.784% |
| 2025-11-10 | 30.91 | 30.91 | 30.91 | 30.91 | +0.876% | 1 | +4.860% |
| 2025-11-07 | 30.64 | 30.64 | 30.64 | 30.64 | +0.068% | 1 | +5.779% |
| 2025-11-06 | 30.64 | 30.64 | 30.62 | 30.62 | -0.613% | 820 | +5.850% |
| 2025-11-05 | 30.81 | 30.81 | 30.81 | 30.81 | +0.220% | 126 | +5.201% |
| 2025-11-04 | 30.74 | 30.74 | 30.74 | 30.74 | -0.623% | 4 | +5.433% |
| 2025-11-03 | 30.93 | 30.93 | 30.93 | 30.93 | +0.043% | 104 | +4.776% |
| 2025-10-31 | 30.96 | 31.00 | 30.92 | 30.92 | +0.192% | 2,102 | +4.822% |
| 2025-10-30 | 30.97 | 30.97 | 30.86 | 30.86 | -0.510% | 2,309 | +5.023% |
| 2025-10-29 | 31.05 | 31.07 | 31.00 | 31.02 | -0.038% | 3,828 | +4.487% |
| 2025-10-28 | 31.03 | 31.03 | 31.03 | 31.03 | +0.146% | 16 | +4.447% |
| 2025-10-27 | 30.98 | 30.98 | 30.98 | 30.98 | +0.659% | 27 | +4.600% |
| 2025-10-24 | 30.84 | 30.84 | 30.78 | 30.78 | +0.440% | 228 | +5.289% |
| 2025-10-23 | 30.58 | 30.65 | 30.58 | 30.65 | +0.340% | 231 | +5.752% |
| 2025-10-22 | 30.54 | 30.54 | 30.50 | 30.54 | -0.342% | 529 | +6.112% |
| 2025-10-21 | 30.68 | 30.68 | 30.62 | 30.65 | -0.022% | 834 | +5.749% |
| 2025-10-20 | 30.65 | 30.67 | 30.64 | 30.65 | +0.633% | 9,406 | +5.726% |
| 2025-10-17 | 30.46 | 30.46 | 30.46 | 30.46 | +0.332% | 57 | +6.396% |
| 2025-10-16 | 30.53 | 30.53 | 30.36 | 30.36 | -0.344% | 319 | +6.748% |
| 2025-10-15 | 30.56 | 30.56 | 30.47 | 30.47 | +0.195% | 170 | +6.382% |
| 2025-10-14 | 30.46 | 30.46 | 30.41 | 30.41 | -0.071% | 101 | +6.589% |
| 2025-10-13 | 30.38 | 30.43 | 30.38 | 30.43 | +0.810% | 201 | +6.513% |
| 2025-10-10 | 30.47 | 30.47 | 30.18 | 30.18 | -1.409% | 804 | +7.377% |
| 2025-10-09 | 30.62 | 30.62 | 30.61 | 30.61 | -0.147% | 1,019 | +5.863% |
| 2025-10-08 | 30.69 | 30.69 | 30.66 | 30.66 | +0.311% | 8,266 | +5.708% |
| 2025-10-07 | 30.57 | 30.60 | 30.57 | 30.57 | -0.228% | 1,608 | +6.036% |
| 2025-10-06 | 30.67 | 30.67 | 30.64 | 30.64 | +0.163% | 6,606 | +5.794% |
| 2025-10-03 | 30.59 | 30.59 | 30.59 | 30.59 | +0.065% | 10 | +5.967% |
| 2025-10-02 | 30.56 | 30.57 | 30.56 | 30.57 | +0.023% | 855 | +6.036% |
| 2025-10-01 | 30.59 | 30.59 | 30.56 | 30.56 | +0.223% | 504 | +6.060% |
| 2025-09-30 | 30.44 | 30.49 | 30.44 | 30.49 | +0.243% | 417 | +6.297% |
| 2025-09-29 | 30.42 | 30.42 | 30.42 | 30.42 | -0.406% | 12 | +6.556% |
| 2025-09-26 | 30.48 | 30.56 | 30.48 | 30.54 | +0.322% | 2,542 | +6.123% |
| 2025-09-25 | 30.44 | 30.44 | 30.44 | 30.44 | -0.256% | 2 | +6.465% |
| 2025-09-24 | 30.52 | 30.52 | 30.52 | 30.52 | -0.153% | 2 | +6.192% |
| 2025-09-23 | 30.57 | 30.57 | 30.57 | 30.57 | -0.304% | 2 | +6.029% |
| 2025-09-22 | 30.66 | 30.66 | 30.66 | 30.66 | +0.253% | 1 | +5.707% |
| 2025-09-19 | 30.58 | 30.58 | 30.58 | 30.58 | +0.266% | 1 | +5.975% |
| 2025-09-18 | 30.50 | 30.50 | 30.50 | 30.50 | +0.304% | 2 | +6.256% |
| 2025-09-17 | 30.41 | 30.41 | 30.41 | 30.41 | -0.094% | 10 | +6.579% |
| 2025-09-16 | 30.44 | 30.44 | 30.44 | 30.44 | -0.040% | 4 | +6.478% |
| 2025-09-15 | 30.45 | 30.45 | 30.45 | 30.45 | +0.240% | 11 | +6.436% |
| 2025-09-12 | 30.38 | 30.38 | 30.38 | 30.38 | -0.006% | 2 | +6.691% |
| 2025-09-11 | 30.38 | 30.38 | 30.38 | 30.38 | +0.449% | 2 | +6.684% |
| 2025-09-10 | 30.24 | 30.24 | 30.24 | 30.24 | +0.153% | 3 | +7.163% |
| 2025-09-09 | 30.20 | 30.20 | 30.20 | 30.20 | +0.169% | 6 | +7.327% |
| 2025-09-08 | 30.15 | 30.15 | 30.15 | 30.15 | +0.157% | 4 | +7.508% |
| 2025-09-05 | 30.10 | 30.10 | 30.10 | 30.10 | -0.169% | 62 | +7.677% |
| 2025-09-04 | 30.13 | 30.15 | 30.13 | 30.15 | +0.479% | 101 | +7.495% |
| 2025-09-03 | 30.01 | 30.01 | 30.01 | 30.01 | +0.236% | 72 | +8.010% |
| 2025-09-02 | 29.89 | 29.94 | 29.89 | 29.94 | -0.341% | 111 | +8.264% |
| 2025-08-29 | 30.02 | 30.04 | 30.02 | 30.04 | -0.358% | 101 | +7.895% |
| 2025-08-28 | 30.08 | 30.15 | 30.08 | 30.15 | +0.165% | 101 | +7.509% |
| 2025-08-27 | 30.05 | 30.10 | 30.05 | 30.10 | +0.154% | 102 | +7.687% |
| 2025-08-26 | 29.97 | 30.05 | 29.97 | 30.05 | +0.203% | 101 | +7.853% |
| 2025-08-25 | 30.02 | 30.02 | 29.99 | 29.99 | -0.181% | 1,477 | +8.072% |
| 2025-08-22 | 30.02 | 30.07 | 30.02 | 30.04 | +0.765% | 700 | +7.876% |
| 2025-08-21 | 29.83 | 29.83 | 29.82 | 29.82 | -0.206% | 233 | +8.701% |
| 2025-08-20 | 29.84 | 29.88 | 29.83 | 29.88 | -0.069% | 1,858 | +8.477% |
| 2025-08-19 | 29.90 | 29.90 | 29.90 | 29.90 | -0.334% | 0 | +8.403% |
| 2025-08-18 | 30.00 | 30.00 | 30.00 | 30.00 | -0.023% | 0 | +8.041% |
| 2025-08-15 | 30.00 | 30.00 | 30.00 | 30.00 | -0.114% | 46 | +8.015% |
| 2025-08-14 | 30.01 | 30.06 | 30.01 | 30.04 | +0.052% | 708 | +7.893% |
| 2025-08-13 | 30.01 | 30.02 | 30.01 | 30.02 | +0.179% | 625 | +7.948% |
| 2025-08-12 | 29.95 | 29.97 | 29.95 | 29.97 | +0.616% | 1,785 | +8.141% |
| 2025-08-11 | 29.85 | 29.85 | 29.79 | 29.79 | -0.132% | 918 | +8.808% |
| 2025-08-08 | 29.83 | 29.83 | 29.83 | 29.83 | +0.447% | 2 | +8.664% |
| 2025-08-07 | 29.73 | 29.73 | 29.69 | 29.69 | -0.057% | 628 | +9.150% |
| 2025-08-06 | 29.71 | 29.71 | 29.71 | 29.71 | +0.372% | 1 | +9.087% |
| 2025-08-05 | 29.60 | 29.60 | 29.60 | 29.60 | -0.236% | 0 | +9.493% |
| 2025-08-04 | 29.67 | 29.67 | 29.67 | 29.67 | +0.758% | 0 | +9.235% |
| 2025-08-01 | 29.45 | 29.45 | 29.45 | 29.45 | -0.813% | 0 | +10.063% |
| 2025-07-31 | 29.69 | 29.69 | 29.69 | 29.69 | -0.193% | 20 | +9.167% |
| 2025-07-30 | 29.76 | 29.83 | 29.68 | 29.75 | -0.051% | 4,982 | +8.957% |
| 2025-07-29 | 29.76 | 29.76 | 29.76 | 29.76 | -0.134% | 10 | +8.902% |
| 2025-07-28 | 29.80 | 29.80 | 29.80 | 29.80 | -0.019% | 36 | +8.756% |
| 2025-07-25 | 29.81 | 29.81 | 29.81 | 29.81 | +0.195% | 1 | +8.736% |
| 2025-07-24 | 29.75 | 29.75 | 29.75 | 29.75 | +0.095% | 2 | +8.947% |
| 2025-07-23 | 29.72 | 29.72 | 29.72 | 29.72 | +0.345% | 1 | +9.051% |
| 2025-07-22 | 29.62 | 29.62 | 29.62 | 29.62 | +0.089% | 0 | +9.428% |
| 2025-07-21 | 29.59 | 29.59 | 29.59 | 29.59 | +0.086% | 1 | +9.525% |
| 2025-07-18 | 29.57 | 29.57 | 29.57 | 29.57 | -0.031% | 0 | +9.620% |
| 2025-07-17 | 29.58 | 29.58 | 29.58 | 29.58 | +0.315% | 0 | +9.585% |
| 2025-07-16 | 29.48 | 29.48 | 29.48 | 29.48 | +0.146% | 1 | +9.930% |
| 2025-07-15 | 29.48 | 29.48 | 29.44 | 29.44 | -0.195% | 203 | +10.091% |
| 2025-07-14 | 29.50 | 29.50 | 29.50 | 29.50 | +0.073% | 47 | +9.876% |
| 2025-07-11 | 29.48 | 29.48 | 29.48 | 29.48 | -0.173% | 0 | +9.956% |
| 2025-07-10 | 29.53 | 29.53 | 29.53 | 29.53 | +0.192% | 3 | +9.765% |
| 2025-07-09 | 29.44 | 29.47 | 29.44 | 29.47 | +0.239% | 107 | +9.976% |
| 2025-07-08 | 29.40 | 29.40 | 29.40 | 29.40 | +0.065% | 1 | +10.239% |
| 2025-07-07 | 29.38 | 29.38 | 29.38 | 29.38 | -0.405% | 43 | +10.311% |
| 2025-07-03 | 29.50 | 29.50 | 29.50 | 29.50 | +0.443% | 1 | +9.864% |
| 2025-07-02 | 29.37 | 29.37 | 29.37 | 29.37 | +0.238% | 4 | +10.351% |
| 2025-07-01 | 29.30 | 29.30 | 29.30 | 29.30 | -0.090% | 29 | +10.613% |
| 2025-06-30 | 29.33 | 29.33 | 29.33 | 29.33 | +0.330% | 408 | +10.514% |
| 2025-06-27 | 29.22 | 29.23 | 29.22 | 29.23 | -0.494% | 388 | +10.879% |
| 2025-06-26 | 29.37 | 29.38 | 29.37 | 29.38 | +0.387% | 427 | +10.332% |
| 2025-06-25 | 29.26 | 29.26 | 29.26 | 29.26 | -0.019% | 7 | +10.758% |
| 2025-06-24 | 29.27 | 29.27 | 29.27 | 29.27 | +0.579% | 1 | +10.737% |
| 2025-06-23 | 29.10 | 29.10 | 29.10 | 29.10 | +0.533% | 177 | +11.378% |
| 2025-06-20 | 28.94 | 28.94 | 28.94 | 28.94 | -0.103% | 102 | +11.972% |
| 2025-06-18 | 29.04 | 29.04 | 28.97 | 28.97 | -0.019% | 105 | +11.857% |
| 2025-06-17 | 29.34 | 29.34 | 28.98 | 28.98 | -0.376% | 135 | +11.835% |
| 2025-06-16 | 29.09 | 29.09 | 29.09 | 29.09 | +0.495% | 3 | +11.415% |
| 2025-06-13 | 29.02 | 29.02 | 28.95 | 28.95 | -0.579% | 104 | +11.966% |
| 2025-06-12 | 29.11 | 29.11 | 29.11 | 29.11 | +0.178% | 2 | +11.318% |
| 2025-06-11 | 29.11 | 29.11 | 29.06 | 29.06 | -0.128% | 210 | +11.516% |
| 2025-06-10 | 29.04 | 29.10 | 29.02 | 29.10 | +0.215% | 389 | +11.374% |
| 2025-06-09 | 29.05 | 29.05 | 29.02 | 29.04 | +0.063% | 3,680 | +11.613% |
| 2025-06-06 | 29.00 | 29.02 | 28.98 | 29.02 | +0.605% | 204 | +11.684% |
| 2025-06-05 | 29.00 | 29.00 | 28.84 | 28.84 | -0.156% | 548 | +12.360% |
| 2025-06-04 | 28.89 | 28.89 | 28.89 | 28.89 | -0.138% | 6 | +12.184% |
| 2025-06-03 | 28.84 | 28.96 | 28.84 | 28.93 | +0.328% | 962 | +12.029% |
| 2025-06-02 | 28.84 | 28.84 | 28.84 | 28.84 | +0.159% | 3 | +12.397% |
| 2025-05-30 | 28.71 | 28.79 | 28.71 | 28.79 | +0.030% | 112 | +12.576% |
| 2025-05-29 | 28.76 | 28.78 | 28.76 | 28.78 | +0.170% | 354 | +12.610% |
| 2025-05-28 | 28.80 | 28.80 | 28.73 | 28.73 | -0.169% | 1,549 | +12.801% |
| 2025-05-27 | 28.78 | 28.80 | 28.78 | 28.78 | +0.959% | 1,226 | +12.611% |
| 2025-05-23 | 28.57 | 28.57 | 28.51 | 28.51 | -0.277% | 3,507 | +13.691% |
| 2025-05-22 | 28.69 | 28.69 | 28.59 | 28.59 | -0.045% | 7,876 | +13.376% |
| 2025-05-21 | 28.60 | 28.60 | 28.60 | 28.60 | -0.771% | 13 | +13.325% |
| 2025-05-20 | 28.78 | 28.82 | 28.78 | 28.82 | -0.189% | 102 | +12.451% |
| 2025-05-19 | 28.89 | 28.91 | 28.87 | 28.88 | +0.056% | 5,219 | +12.238% |
| 2025-05-16 | 28.86 | 28.86 | 28.86 | 28.86 | +0.372% | 2 | +12.301% |
| 2025-05-15 | 28.78 | 28.78 | 28.75 | 28.75 | +0.202% | 7,255 | +12.719% |
| 2025-05-14 | 28.71 | 28.72 | 28.68 | 28.70 | +0.017% | 5,688 | +12.947% |
| 2025-05-13 | 28.69 | 28.69 | 28.69 | 28.69 | +0.119% | 4 | +12.966% |
| 2025-05-12 | 28.67 | 28.67 | 28.66 | 28.66 | +0.565% | 4,186 | +13.100% |
| 2025-05-09 | 28.52 | 28.52 | 28.50 | 28.50 | +0.035% | 246 | +13.739% |
| 2025-05-08 | 28.52 | 28.52 | 28.48 | 28.48 | +0.018% | 2,012 | +13.779% |
| 2025-05-07 | 28.48 | 28.48 | 28.48 | 28.48 | 0.000% | 1 | +13.799% |
| 2025-05-06 | 28.48 | 28.48 | 28.48 | 28.48 | +0.018% | 6 | +13.799% |
| 2025-05-05 | 28.48 | 28.48 | 28.48 | 28.48 | +0.018% | 58 | +13.819% |
| 2025-05-02 | 28.47 | 28.47 | 28.47 | 28.47 | 0.000% | 11 | +13.839% |
| 2025-05-01 | 28.47 | 28.47 | 28.47 | 28.47 | +0.035% | 1 | +13.839% |
| 2025-04-30 | 28.46 | 28.46 | 28.46 | 28.46 | 0.000% | 3 | +13.879% |
| 2025-04-29 | 28.46 | 28.46 | 28.46 | 28.46 | 0.000% | 1 | +13.879% |
| 2025-04-28 | 28.46 | 28.46 | 28.46 | 28.46 | +0.035% | 1 | +13.879% |
| 2025-04-25 | 28.45 | 28.45 | 28.45 | 28.45 | +0.018% | 4 | +13.919% |
| 2025-04-24 | 28.45 | 28.45 | 28.45 | 28.45 | +0.018% | 1 | +13.939% |
| 2025-04-23 | 28.44 | 28.44 | 28.44 | 28.44 | 0.000% | 3 | +13.959% |
| 2025-04-22 | 28.41 | 28.44 | 28.41 | 28.44 | +0.018% | 429 | +13.959% |
| 2025-04-21 | 28.43 | 28.43 | 28.43 | 28.43 | 0.000% | 2 | +13.979% |
| 2025-04-17 | 28.43 | 28.43 | 28.43 | 28.43 | +0.035% | 2 | +13.979% |
| 2025-04-16 | 28.45 | 28.47 | 28.43 | 28.43 | +0.018% | 1,386 | +14.019% |
| 2025-04-15 | 28.42 | 28.42 | 28.42 | 28.42 | 0.000% | 809 | +14.039% |