MOOD
Relative Sentiment Tactical Allocation ETF
stockNASDAQETF
Market OpenOct 2, 2026 1:04:24 PM EDT
44.84USD+0.111%(+0.05)1,152
44.82Bid44.89Ask0.07SpreadMOOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.84 | 44.87 | 44.77 | 44.79 | +0.315% | 66,748 | 0.000% |
| 2026-10-01 | 44.60 | 44.68 | 44.51 | 44.65 | +0.187% | 88,871 | +0.315% |
| 2026-09-30 | 44.64 | 44.69 | 44.57 | 44.57 | -0.047% | 16,693 | +0.503% |
| 2026-09-29 | 44.61 | 44.62 | 44.53 | 44.59 | +0.050% | 68,605 | +0.456% |
| 2026-09-28 | 44.77 | 44.77 | 44.54 | 44.56 | -0.280% | 96,457 | +0.506% |
| 2026-09-25 | 44.66 | 44.71 | 44.66 | 44.69 | +0.014% | 27,714 | +0.225% |
| 2026-09-24 | 44.63 | 44.71 | 44.60 | 44.68 | +0.053% | 9,769 | +0.239% |
| 2026-09-23 | 44.63 | 44.68 | 44.63 | 44.66 | -0.145% | 7,510 | +0.292% |
| 2026-09-22 | 44.68 | 44.76 | 44.68 | 44.72 | +0.100% | 12,076 | +0.146% |
| 2026-09-21 | 44.60 | 44.70 | 44.54 | 44.68 | +0.418% | 12,077 | +0.247% |
| 2026-09-18 | 44.48 | 44.49 | 44.43 | 44.49 | +0.087% | 18,092 | +0.667% |
| 2026-09-17 | 44.48 | 44.48 | 44.42 | 44.45 | +0.293% | 65,484 | +0.754% |
| 2026-09-16 | 44.39 | 44.41 | 44.30 | 44.33 | +0.034% | 10,103 | +1.050% |
| 2026-09-15 | 44.40 | 44.40 | 44.27 | 44.31 | -0.165% | 7,278 | +1.084% |
| 2026-09-14 | 44.31 | 44.41 | 44.31 | 44.38 | -0.090% | 5,508 | +0.917% |
| 2026-09-11 | 44.45 | 44.45 | 44.39 | 44.42 | +0.346% | 743 | +0.827% |
| 2026-09-10 | 44.31 | 44.32 | 44.24 | 44.27 | -0.180% | 37,291 | +1.176% |
| 2026-09-09 | 44.37 | 44.38 | 44.35 | 44.35 | -0.201% | 8,554 | +0.993% |
| 2026-09-08 | 44.60 | 44.60 | 44.44 | 44.44 | -0.271% | 37,626 | +0.790% |
| 2026-09-04 | 44.57 | 44.58 | 44.50 | 44.56 | -0.067% | 94,637 | +0.517% |
| 2026-09-03 | 44.48 | 44.63 | 44.48 | 44.59 | +0.270% | 11,983 | +0.449% |
| 2026-09-02 | 44.84 | 44.84 | 44.39 | 44.47 | +0.158% | 21,422 | +0.720% |
| 2026-09-01 | 44.45 | 44.49 | 44.38 | 44.40 | -0.274% | 89,724 | +0.879% |
| 2026-08-31 | 44.50 | 44.55 | 44.47 | 44.52 | -0.142% | 6,993 | +0.603% |
| 2026-08-28 | 44.63 | 44.67 | 44.56 | 44.59 | -0.055% | 7,579 | +0.460% |
| 2026-08-27 | 44.62 | 44.64 | 44.58 | 44.61 | +0.165% | 1,926 | +0.404% |
| 2026-08-26 | 44.54 | 44.54 | 44.50 | 44.54 | +0.004% | 28,955 | +0.570% |
| 2026-08-25 | 44.54 | 44.54 | 44.46 | 44.53 | +0.261% | 128,558 | +0.573% |
| 2026-08-24 | 44.38 | 44.45 | 44.37 | 44.42 | +0.110% | 6,335 | +0.836% |
| 2026-08-21 | 44.38 | 44.42 | 44.34 | 44.37 | +0.164% | 16,548 | +0.948% |
| 2026-08-20 | 44.37 | 44.41 | 44.29 | 44.30 | -0.363% | 7,725 | +1.113% |
| 2026-08-19 | 44.47 | 44.55 | 44.44 | 44.46 | +0.255% | 12,756 | +0.747% |
| 2026-08-18 | 44.34 | 44.37 | 44.34 | 44.35 | -0.379% | 2,698 | +1.003% |
| 2026-08-17 | 44.59 | 44.63 | 44.51 | 44.51 | -0.277% | 10,648 | +0.620% |
| 2026-08-14 | 44.64 | 44.68 | 44.57 | 44.64 | +0.175% | 20,010 | +0.341% |
| 2026-08-13 | 44.53 | 44.59 | 44.50 | 44.56 | +0.231% | 27,116 | +0.517% |
| 2026-08-12 | 44.42 | 44.54 | 44.42 | 44.46 | +0.326% | 3,058 | +0.749% |
| 2026-08-11 | 44.35 | 44.45 | 44.31 | 44.31 | +0.029% | 25,838 | +1.077% |
| 2026-08-10 | 44.20 | 44.30 | 44.19 | 44.30 | +0.648% | 5,868 | +1.107% |
| 2026-08-07 | 43.97 | 44.08 | 43.95 | 44.01 | +0.338% | 8,209 | +1.762% |
| 2026-08-06 | 43.90 | 43.92 | 43.87 | 43.87 | -0.063% | 8,343 | +2.106% |
| 2026-08-05 | 44.06 | 44.11 | 43.89 | 43.89 | -0.199% | 15,747 | +2.041% |
| 2026-08-04 | 43.64 | 43.99 | 43.60 | 43.98 | +0.761% | 24,726 | +1.838% |
| 2026-08-03 | 43.44 | 43.65 | 43.41 | 43.65 | +0.281% | 26,815 | +2.613% |
| 2026-07-31 | 43.40 | 43.56 | 43.40 | 43.53 | +0.041% | 31,141 | +2.901% |
| 2026-07-30 | 43.35 | 43.51 | 43.33 | 43.51 | +0.783% | 15,783 | +2.943% |
| 2026-07-29 | 43.40 | 43.41 | 43.17 | 43.17 | -0.507% | 8,528 | +3.749% |
| 2026-07-28 | 43.38 | 43.50 | 43.34 | 43.39 | -0.267% | 5,045 | +3.223% |
| 2026-07-27 | 43.52 | 43.53 | 43.43 | 43.51 | -0.076% | 5,816 | +2.948% |
| 2026-07-24 | 43.54 | 43.71 | 43.49 | 43.54 | -0.009% | 8,193 | +2.870% |
| 2026-07-23 | 43.56 | 43.65 | 43.48 | 43.54 | -0.687% | 4,280 | +2.861% |
| 2026-07-22 | 43.89 | 43.92 | 43.82 | 43.85 | +0.116% | 7,572 | +2.154% |
| 2026-07-21 | 43.56 | 43.80 | 43.56 | 43.80 | +1.030% | 3,706 | +2.273% |
| 2026-07-20 | 43.57 | 43.58 | 43.35 | 43.35 | -0.264% | 46,833 | +3.326% |
| 2026-07-17 | 43.12 | 43.59 | 43.03 | 43.46 | -0.304% | 4,891 | +3.054% |
| 2026-07-16 | 43.66 | 43.73 | 43.59 | 43.60 | -0.518% | 12,745 | +2.741% |
| 2026-07-15 | 43.84 | 43.88 | 43.59 | 43.82 | +0.087% | 8,748 | +2.209% |
| 2026-07-14 | 43.73 | 43.84 | 43.68 | 43.78 | +0.573% | 26,135 | +2.297% |
| 2026-07-13 | 43.44 | 43.70 | 43.44 | 43.54 | -0.639% | 14,401 | +2.883% |
| 2026-07-10 | 43.66 | 43.84 | 43.66 | 43.81 | +0.183% | 21,999 | +2.226% |
| 2026-07-09 | 43.63 | 43.80 | 43.57 | 43.73 | +0.588% | 7,574 | +2.413% |
| 2026-07-08 | 43.39 | 43.48 | 43.25 | 43.48 | -0.262% | 14,667 | +3.015% |
| 2026-07-07 | 43.80 | 43.80 | 43.56 | 43.59 | -0.864% | 8,963 | +2.745% |
| 2026-07-06 | 43.91 | 43.98 | 43.87 | 43.97 | +0.901% | 7,420 | +1.857% |
| 2026-07-02 | 43.79 | 43.84 | 43.43 | 43.58 | +0.273% | 8,446 | +2.775% |
| 2026-07-01 | 43.48 | 43.66 | 43.44 | 43.46 | -0.184% | 25,527 | +3.055% |
| 2026-06-30 | 43.44 | 43.57 | 43.42 | 43.54 | +0.400% | 9,863 | +2.866% |
| 2026-06-29 | 43.22 | 43.39 | 43.10 | 43.37 | +0.338% | 21,532 | +3.277% |
| 2026-06-26 | 43.39 | 43.39 | 42.90 | 43.22 | -0.045% | 45,249 | +3.626% |
| 2026-06-25 | 43.44 | 43.45 | 43.16 | 43.24 | +0.353% | 4,391 | +3.579% |
| 2026-06-24 | 43.40 | 43.51 | 42.97 | 43.09 | -0.502% | 31,410 | +3.945% |
| 2026-06-23 | 42.75 | 43.55 | 42.75 | 43.31 | -1.867% | 15,110 | +3.423% |
| 2026-06-22 | 44.21 | 44.36 | 44.11 | 44.13 | -0.262% | 11,336 | +1.493% |
| 2026-06-18 | 44.13 | 44.25 | 44.12 | 44.25 | +1.047% | 17,429 | +1.227% |
| 2026-06-17 | 44.82 | 44.82 | 43.79 | 43.79 | -1.007% | 51,763 | +2.287% |
| 2026-06-16 | 44.54 | 44.54 | 44.23 | 44.23 | -0.490% | 66,040 | +1.256% |
| 2026-06-15 | 44.52 | 44.57 | 44.45 | 44.45 | +1.370% | 70,116 | +0.760% |
| 2026-06-12 | 43.76 | 43.92 | 43.73 | 43.85 | +0.408% | 17,887 | +2.141% |
| 2026-06-11 | 43.19 | 43.71 | 42.90 | 43.67 | +2.116% | 8,636 | +2.557% |
| 2026-06-10 | 43.29 | 43.29 | 42.74 | 42.77 | -1.105% | 10,274 | +4.727% |
| 2026-06-09 | 43.62 | 43.68 | 42.51 | 43.25 | -0.086% | 8,781 | +3.569% |
| 2026-06-08 | 43.60 | 44.13 | 43.28 | 43.28 | +0.402% | 17,556 | +3.480% |
| 2026-06-05 | 43.70 | 43.70 | 43.09 | 43.11 | -2.210% | 19,283 | +3.896% |
| 2026-06-04 | 43.88 | 44.12 | 43.87 | 44.09 | +0.286% | 18,516 | +1.600% |
| 2026-06-03 | 43.95 | 44.03 | 43.91 | 43.96 | -0.578% | 12,869 | +1.891% |
| 2026-06-02 | 44.13 | 44.23 | 44.12 | 44.22 | +0.356% | 8,881 | +1.301% |
| 2026-06-01 | 44.33 | 44.33 | 43.87 | 44.06 | +0.157% | 16,437 | +1.662% |
| 2026-05-29 | 43.78 | 44.08 | 43.78 | 43.99 | +0.033% | 27,406 | +1.822% |
| 2026-05-28 | 43.67 | 44.02 | 43.66 | 43.97 | +0.272% | 19,545 | +1.856% |
| 2026-05-27 | 43.73 | 43.92 | 43.73 | 43.85 | -0.073% | 8,285 | +2.133% |
| 2026-05-26 | 43.85 | 43.91 | 43.76 | 43.89 | +1.138% | 6,114 | +2.059% |
| 2026-05-22 | 43.74 | 43.74 | 43.34 | 43.39 | +0.234% | 10,580 | +3.220% |
| 2026-05-21 | 43.00 | 43.37 | 42.99 | 43.29 | +0.445% | 5,919 | +3.462% |
| 2026-05-20 | 42.60 | 43.12 | 42.60 | 43.10 | +1.176% | 13,323 | +3.922% |
| 2026-05-19 | 42.50 | 42.79 | 42.50 | 42.60 | -0.657% | 19,844 | +5.144% |
| 2026-05-18 | 42.86 | 42.96 | 42.53 | 42.88 | +0.056% | 8,226 | +4.453% |
| 2026-05-15 | 42.84 | 42.97 | 42.84 | 42.86 | -1.341% | 10,498 | +4.512% |
| 2026-05-14 | 43.44 | 43.52 | 43.44 | 43.44 | +0.225% | 9,304 | +3.111% |
| 2026-05-13 | 43.23 | 43.35 | 43.14 | 43.34 | +0.530% | 3,733 | +3.343% |
| 2026-05-12 | 43.38 | 43.38 | 42.89 | 43.11 | -0.617% | 12,804 | +3.890% |
| 2026-05-11 | 43.27 | 43.48 | 43.27 | 43.38 | -0.079% | 20,395 | +3.249% |
| 2026-05-08 | 43.10 | 43.43 | 43.10 | 43.41 | +0.802% | 8,575 | +3.168% |
| 2026-05-07 | 43.49 | 43.49 | 43.03 | 43.07 | -0.743% | 19,627 | +3.995% |
| 2026-05-06 | 43.19 | 43.39 | 43.17 | 43.39 | +1.453% | 20,373 | +3.222% |
| 2026-05-05 | 42.80 | 42.80 | 42.63 | 42.77 | +0.869% | 16,675 | +4.722% |
| 2026-05-04 | 42.62 | 42.65 | 42.36 | 42.40 | -0.535% | 22,990 | +5.632% |
| 2026-05-01 | 42.74 | 42.74 | 42.63 | 42.63 | +0.176% | 18,026 | +5.067% |
| 2026-04-30 | 42.45 | 42.59 | 42.27 | 42.56 | +1.039% | 14,395 | +5.252% |
| 2026-04-29 | 42.20 | 42.21 | 42.08 | 42.12 | -0.400% | 7,873 | +6.346% |
| 2026-04-28 | 42.30 | 42.30 | 42.18 | 42.29 | -0.372% | 8,745 | +5.920% |
| 2026-04-27 | 42.49 | 42.53 | 42.39 | 42.45 | -0.145% | 12,782 | +5.526% |
| 2026-04-24 | 42.31 | 42.52 | 42.31 | 42.51 | +0.538% | 24,669 | +5.373% |
| 2026-04-23 | 42.36 | 42.42 | 42.06 | 42.28 | -0.276% | 9,683 | +5.940% |
| 2026-04-22 | 42.53 | 42.53 | 42.33 | 42.40 | +0.856% | 14,671 | +5.647% |
| 2026-04-21 | 42.30 | 42.30 | 42.01 | 42.04 | -0.504% | 9,710 | +6.551% |
| 2026-04-20 | 42.26 | 42.28 | 42.18 | 42.25 | -0.174% | 14,065 | +6.015% |
| 2026-04-17 | 42.06 | 42.42 | 42.06 | 42.32 | +0.630% | 25,062 | +5.830% |
| 2026-04-16 | 42.22 | 42.22 | 42.02 | 42.06 | +0.183% | 12,570 | +6.498% |
| 2026-04-15 | 42.00 | 42.05 | 41.92 | 41.98 | -0.265% | 31,070 | +6.692% |
| 2026-04-14 | 41.99 | 42.09 | 41.87 | 42.09 | +0.845% | 34,303 | +6.409% |
| 2026-04-13 | 41.56 | 41.77 | 41.51 | 41.74 | +0.307% | 12,372 | +7.308% |
| 2026-04-10 | 41.74 | 41.75 | 41.57 | 41.61 | -0.046% | 17,542 | +7.637% |
| 2026-04-09 | 41.68 | 41.71 | 41.56 | 41.63 | +0.082% | 20,927 | +7.588% |
| 2026-04-08 | 41.81 | 41.81 | 41.41 | 41.60 | +0.926% | 26,690 | +7.676% |
| 2026-04-07 | 41.14 | 41.22 | 40.94 | 41.22 | +0.178% | 3,237 | +8.674% |
| 2026-04-06 | 41.05 | 41.18 | 41.00 | 41.14 | +0.177% | 8,440 | +8.867% |
| 2026-04-02 | 40.90 | 41.07 | 40.89 | 41.07 | -0.049% | 4,137 | +9.059% |
| 2026-04-01 | 41.33 | 41.33 | 41.02 | 41.09 | +0.204% | 7,909 | +9.006% |
| 2026-03-31 | 40.67 | 41.01 | 40.67 | 41.01 | +1.733% | 16,331 | +9.228% |
| 2026-03-30 | 41.08 | 41.08 | 40.18 | 40.31 | -0.109% | 20,770 | +11.121% |
| 2026-03-27 | 40.10 | 40.51 | 40.10 | 40.35 | +0.667% | 94,743 | +11.000% |
| 2026-03-26 | 40.50 | 40.50 | 40.08 | 40.08 | -1.461% | 19,178 | +11.740% |
| 2026-03-25 | 40.53 | 40.82 | 40.53 | 40.68 | +0.968% | 18,248 | +10.108% |
| 2026-03-24 | 40.43 | 40.47 | 40.03 | 40.29 | +0.189% | 17,078 | +11.174% |
| 2026-03-23 | 40.26 | 40.43 | 40.02 | 40.21 | +0.692% | 13,630 | +11.384% |
| 2026-03-20 | 40.98 | 40.98 | 39.88 | 39.94 | -1.726% | 8,620 | +12.155% |
| 2026-03-19 | 40.00 | 40.64 | 40.00 | 40.64 | -0.995% | 33,432 | +10.219% |
| 2026-03-18 | 41.11 | 41.35 | 41.05 | 41.05 | -1.568% | 7,931 | +9.122% |
| 2026-03-17 | 42.05 | 42.05 | 41.65 | 41.70 | +0.328% | 18,668 | +7.411% |
| 2026-03-16 | 41.33 | 41.70 | 41.33 | 41.56 | +0.566% | 13,793 | +7.763% |
| 2026-03-13 | 41.85 | 41.85 | 41.29 | 41.33 | -1.129% | 7,773 | +8.373% |
| 2026-03-12 | 42.40 | 42.40 | 41.80 | 41.80 | -1.105% | 13,972 | +7.149% |
| 2026-03-11 | 42.26 | 42.30 | 42.01 | 42.27 | -0.154% | 12,179 | +5.965% |
| 2026-03-10 | 42.41 | 42.75 | 42.33 | 42.33 | +0.267% | 24,310 | +5.802% |
| 2026-03-09 | 41.64 | 42.25 | 41.41 | 42.22 | +0.471% | 28,418 | +6.084% |
| 2026-03-06 | 41.83 | 42.22 | 41.63 | 42.02 | -0.200% | 24,215 | +6.583% |
| 2026-03-05 | 42.78 | 42.78 | 41.83 | 42.11 | -1.265% | 23,961 | +6.371% |
| 2026-03-04 | 42.87 | 42.87 | 42.36 | 42.65 | +0.740% | 13,259 | +5.025% |
| 2026-03-03 | 42.76 | 42.76 | 41.76 | 42.33 | -2.883% | 17,741 | +5.802% |
| 2026-03-02 | 43.47 | 43.63 | 43.24 | 43.59 | -0.066% | 58,122 | +2.752% |
| 2026-02-27 | 43.37 | 43.66 | 43.37 | 43.62 | +0.576% | 92,497 | +2.684% |
| 2026-02-26 | 42.93 | 43.37 | 42.90 | 43.37 | +0.394% | 15,082 | +3.275% |
| 2026-02-25 | 43.23 | 43.75 | 43.13 | 43.20 | +0.393% | 32,574 | +3.681% |
| 2026-02-24 | 43.00 | 43.12 | 42.61 | 43.03 | +0.188% | 84,270 | +4.089% |
| 2026-02-23 | 42.70 | 43.05 | 42.70 | 42.95 | +0.592% | 124,080 | +4.285% |
| 2026-02-20 | 42.26 | 42.72 | 42.26 | 42.70 | +1.033% | 122,382 | +4.902% |
| 2026-02-19 | 42.19 | 42.27 | 42.10 | 42.26 | +0.517% | 44,473 | +5.986% |
| 2026-02-18 | 41.81 | 42.16 | 41.81 | 42.04 | +1.304% | 339,915 | +6.534% |
| 2026-02-17 | 41.80 | 41.80 | 41.18 | 41.50 | -1.171% | 41,976 | +7.923% |
| 2026-02-13 | 41.80 | 42.10 | 41.75 | 41.99 | +1.044% | 31,555 | +6.660% |
| 2026-02-12 | 42.30 | 42.30 | 41.55 | 41.56 | -2.062% | 7,909 | +7.773% |
| 2026-02-11 | 42.26 | 42.45 | 42.17 | 42.44 | +0.976% | 27,807 | +5.551% |
| 2026-02-10 | 42.47 | 42.47 | 41.93 | 42.02 | -0.166% | 10,029 | +6.580% |
| 2026-02-09 | 41.50 | 42.24 | 41.50 | 42.09 | +1.457% | 41,413 | +6.403% |
| 2026-02-06 | 40.58 | 41.53 | 40.58 | 41.49 | +2.244% | 27,969 | +7.953% |
| 2026-02-05 | 40.77 | 40.99 | 40.51 | 40.58 | -2.009% | 42,507 | +10.376% |
| 2026-02-04 | 41.79 | 41.79 | 41.07 | 41.41 | +0.029% | 13,264 | +8.158% |
| 2026-02-03 | 41.30 | 41.77 | 40.99 | 41.40 | +1.699% | 17,310 | +8.189% |
| 2026-02-02 | 40.84 | 40.84 | 40.50 | 40.71 | -1.025% | 23,701 | +10.027% |
| 2026-01-30 | 44.20 | 44.20 | 40.46 | 41.13 | -7.009% | 34,509 | +8.900% |
| 2026-01-29 | 44.35 | 44.89 | 42.78 | 44.23 | +0.614% | 32,134 | +1.267% |
| 2026-01-28 | 43.84 | 43.98 | 43.32 | 43.96 | +1.127% | 26,465 | +1.889% |
| 2026-01-27 | 42.92 | 43.47 | 42.76 | 43.47 | +1.258% | 48,789 | +3.037% |
| 2026-01-26 | 42.78 | 43.56 | 42.78 | 42.93 | +0.918% | 69,405 | +4.334% |
| 2026-01-23 | 42.08 | 42.58 | 42.08 | 42.54 | +1.093% | 25,939 | +5.291% |
| 2026-01-22 | 41.76 | 42.19 | 41.63 | 42.08 | +1.607% | 25,037 | +6.442% |
| 2026-01-21 | 41.57 | 41.58 | 41.30 | 41.41 | +0.724% | 38,924 | +8.152% |
| 2026-01-20 | 41.52 | 41.52 | 41.08 | 41.12 | +0.837% | 18,594 | +8.935% |
| 2026-01-16 | 40.97 | 40.97 | 40.41 | 40.78 | -0.209% | 12,533 | +9.846% |
| 2026-01-15 | 40.90 | 41.00 | 40.76 | 40.86 | +0.070% | 13,513 | +9.616% |
| 2026-01-14 | 40.79 | 40.88 | 40.55 | 40.83 | +0.790% | 23,411 | +9.693% |
| 2026-01-13 | 40.81 | 40.81 | 40.42 | 40.51 | -0.104% | 10,327 | +10.559% |
| 2026-01-12 | 40.37 | 40.63 | 40.37 | 40.55 | +1.580% | 31,203 | +10.444% |
| 2026-01-09 | 40.10 | 40.10 | 39.76 | 39.92 | +0.990% | 21,654 | +12.189% |
| 2026-01-08 | 39.45 | 39.57 | 39.17 | 39.53 | +0.083% | 9,562 | +13.299% |
| 2026-01-07 | 39.33 | 39.54 | 39.29 | 39.50 | -0.826% | 10,573 | +13.393% |
| 2026-01-06 | 39.30 | 39.84 | 39.30 | 39.83 | +1.371% | 16,940 | +12.456% |
| 2026-01-05 | 38.68 | 39.38 | 38.68 | 39.29 | +1.886% | 12,278 | +13.998% |
| 2026-01-02 | 38.75 | 38.75 | 38.35 | 38.56 | +0.353% | 19,596 | +16.148% |
| 2025-12-31 | 38.87 | 38.87 | 38.43 | 38.43 | -0.969% | 11,705 | +16.558% |
| 2025-12-30 | 38.85 | 38.96 | 38.80 | 38.80 | +0.085% | 4,984 | +15.429% |
| 2025-12-29 | 39.23 | 39.23 | 38.63 | 38.77 | -1.672% | 27,961 | +15.527% |
| 2025-12-26 | 39.31 | 39.43 | 39.27 | 39.43 | +0.895% | 10,697 | +13.596% |
| 2025-12-24 | 39.02 | 39.08 | 38.92 | 39.08 | +0.055% | 3,041 | +14.612% |
| 2025-12-23 | 38.86 | 39.08 | 38.81 | 39.06 | +0.729% | 6,382 | +14.675% |
| 2025-12-22 | 38.79 | 38.82 | 38.69 | 38.78 | +1.074% | 4,876 | +15.510% |
| 2025-12-19 | 38.53 | 38.53 | 38.25 | 38.36 | +0.877% | 1,693 | +16.751% |
| 2025-12-18 | 38.19 | 38.28 | 37.99 | 38.03 | +0.258% | 10,979 | +17.775% |
| 2025-12-17 | 38.12 | 38.12 | 37.91 | 37.93 | -0.089% | 7,766 | +18.079% |
| 2025-12-16 | 38.09 | 38.09 | 37.80 | 37.97 | -0.498% | 4,065 | +17.974% |
| 2025-12-15 | 38.29 | 38.29 | 38.10 | 38.16 | +0.179% | 6,233 | +17.386% |
| 2025-12-12 | 38.54 | 38.55 | 37.97 | 38.09 | -1.019% | 12,071 | +17.596% |
| 2025-12-11 | 38.25 | 38.53 | 38.15 | 38.48 | +0.496% | 5,403 | +16.398% |
| 2025-12-10 | 37.93 | 38.36 | 37.92 | 38.29 | +0.973% | 13,004 | +16.976% |
| 2025-12-09 | 38.14 | 38.14 | 37.86 | 37.92 | +0.327% | 12,664 | +18.114% |
| 2025-12-08 | 37.99 | 37.99 | 37.77 | 37.80 | -0.388% | 8,875 | +18.500% |
| 2025-12-05 | 38.39 | 38.39 | 37.95 | 37.95 | +0.248% | 7,543 | +18.040% |
| 2025-12-04 | 37.78 | 37.89 | 37.78 | 37.85 | +0.058% | 5,426 | +18.333% |
| 2025-12-03 | 37.30 | 37.86 | 37.30 | 37.83 | +0.378% | 4,878 | +18.401% |
| 2025-12-02 | 37.72 | 37.73 | 37.61 | 37.69 | +0.095% | 9,458 | +18.849% |
| 2025-12-01 | 37.75 | 37.82 | 37.65 | 37.65 | -0.225% | 9,942 | +18.961% |
| 2025-11-28 | 37.72 | 37.75 | 37.47 | 37.74 | +0.723% | 9,356 | +18.693% |
| 2025-11-26 | 37.27 | 37.52 | 37.27 | 37.47 | +1.061% | 3,082 | +19.552% |
| 2025-11-25 | 36.81 | 37.10 | 36.81 | 37.07 | +0.615% | 6,588 | +20.820% |
| 2025-11-24 | 36.60 | 36.85 | 36.60 | 36.85 | +1.578% | 1,608 | +21.563% |
| 2025-11-21 | 36.06 | 36.40 | 36.01 | 36.27 | +0.664% | 8,298 | +23.481% |
| 2025-11-20 | 36.96 | 36.96 | 36.03 | 36.03 | -1.352% | 6,523 | +24.301% |
| 2025-11-19 | 36.64 | 36.80 | 36.43 | 36.53 | +0.147% | 4,344 | +22.620% |
| 2025-11-18 | 36.50 | 36.63 | 36.32 | 36.47 | -0.183% | 6,878 | +22.800% |
| 2025-11-17 | 36.67 | 36.90 | 36.43 | 36.54 | -0.992% | 5,607 | +22.576% |
| 2025-11-14 | 37.00 | 37.09 | 36.75 | 36.91 | -0.474% | 10,108 | +21.360% |
| 2025-11-13 | 37.54 | 37.54 | 37.08 | 37.08 | -1.453% | 6,123 | +20.785% |
| 2025-11-12 | 37.88 | 37.88 | 37.49 | 37.63 | +0.542% | 23,780 | +19.029% |
| 2025-11-11 | 37.25 | 37.47 | 37.22 | 37.43 | +0.409% | 11,292 | +19.675% |
| 2025-11-10 | 37.13 | 37.33 | 37.06 | 37.27 | +1.770% | 5,663 | +20.164% |
| 2025-11-07 | 36.39 | 36.65 | 36.31 | 36.63 | +0.295% | 4,512 | +22.291% |
| 2025-11-06 | 36.71 | 36.73 | 36.52 | 36.52 | -0.665% | 57,057 | +22.652% |
| 2025-11-05 | 36.69 | 36.85 | 36.69 | 36.76 | +0.710% | 2,733 | +21.837% |
| 2025-11-04 | 37.03 | 37.03 | 36.50 | 36.50 | -1.417% | 12,968 | +22.702% |
| 2025-11-03 | 36.99 | 37.06 | 36.99 | 37.03 | +0.035% | 7,042 | +20.963% |
| 2025-10-31 | 37.43 | 37.43 | 36.90 | 37.02 | +0.033% | 3,114 | +21.006% |
| 2025-10-30 | 36.87 | 37.11 | 36.87 | 37.00 | -0.210% | 2,684 | +21.046% |
| 2025-10-29 | 37.26 | 37.36 | 36.99 | 37.08 | -0.228% | 19,215 | +20.792% |
| 2025-10-28 | 37.10 | 37.22 | 37.10 | 37.17 | -0.034% | 3,313 | +20.517% |
| 2025-10-27 | 37.18 | 37.20 | 37.07 | 37.18 | +0.195% | 13,346 | +20.475% |
| 2025-10-24 | 37.13 | 37.21 | 37.11 | 37.11 | +0.327% | 3,771 | +20.710% |
| 2025-10-23 | 36.98 | 37.09 | 36.98 | 36.98 | +0.608% | 2,050 | +21.104% |
| 2025-10-22 | 36.89 | 36.89 | 36.56 | 36.76 | -0.296% | 17,310 | +21.841% |
| 2025-10-21 | 37.43 | 37.43 | 36.85 | 36.87 | -1.615% | 4,318 | +21.480% |
| 2025-10-20 | 37.33 | 37.50 | 37.33 | 37.48 | +1.446% | 4,592 | +19.518% |
| 2025-10-17 | 36.94 | 37.00 | 36.78 | 36.94 | -0.494% | 4,129 | +21.246% |
| 2025-10-16 | 37.19 | 37.31 | 37.05 | 37.13 | +0.337% | 10,134 | +20.646% |
| 2025-10-15 | 37.04 | 37.14 | 36.82 | 37.00 | +0.916% | 3,614 | +21.053% |
| 2025-10-14 | 36.53 | 36.83 | 36.53 | 36.66 | +0.055% | 2,778 | +22.161% |
| 2025-10-13 | 36.61 | 36.65 | 36.52 | 36.65 | +1.802% | 1,663 | +22.228% |
| 2025-10-10 | 36.60 | 36.67 | 35.97 | 36.00 | -1.770% | 8,409 | +24.430% |
| 2025-10-09 | 37.38 | 37.38 | 36.48 | 36.65 | -0.787% | 4,506 | +22.228% |
| 2025-10-08 | 36.81 | 36.94 | 36.81 | 36.94 | +0.793% | 2,954 | +21.266% |
| 2025-10-07 | 36.76 | 36.76 | 36.56 | 36.65 | -0.565% | 6,405 | +22.228% |
| 2025-10-06 | 36.84 | 36.92 | 36.83 | 36.85 | +0.596% | 2,491 | +21.537% |
| 2025-10-03 | 36.71 | 36.81 | 36.63 | 36.63 | +0.445% | 4,921 | +22.262% |
| 2025-10-02 | 36.46 | 36.67 | 36.28 | 36.47 | -0.002% | 3,895 | +22.806% |
| 2025-10-01 | 36.46 | 36.54 | 36.42 | 36.47 | +0.486% | 5,782 | +22.803% |
| 2025-09-30 | 36.18 | 36.30 | 36.16 | 36.30 | +0.271% | 4,095 | +23.399% |
| 2025-09-29 | 36.24 | 36.29 | 36.17 | 36.20 | +0.503% | 6,280 | +23.734% |
| 2025-09-26 | 35.99 | 36.05 | 35.95 | 36.02 | +0.579% | 1,589 | +24.356% |
| 2025-09-25 | 35.66 | 35.83 | 35.66 | 35.81 | -0.034% | 2,956 | +25.075% |
| 2025-09-24 | 36.06 | 36.06 | 35.82 | 35.82 | -0.484% | 3,639 | +25.033% |
| 2025-09-23 | 36.20 | 36.20 | 36.00 | 36.00 | +0.034% | 5,939 | +24.427% |
| 2025-09-22 | 35.74 | 36.03 | 35.74 | 35.98 | +0.612% | 2,604 | +24.470% |
| 2025-09-19 | 35.60 | 35.78 | 35.60 | 35.77 | +0.242% | 2,038 | +25.231% |
| 2025-09-18 | 35.23 | 35.72 | 35.23 | 35.68 | +0.201% | 4,369 | +25.534% |
| 2025-09-17 | 35.70 | 35.90 | 35.61 | 35.61 | -0.421% | 1,225 | +25.786% |
| 2025-09-16 | 35.70 | 35.79 | 35.70 | 35.76 | +0.107% | 4,920 | +25.256% |
| 2025-09-15 | 35.26 | 35.75 | 35.26 | 35.72 | +0.491% | 4,807 | +25.390% |
| 2025-09-12 | 35.59 | 35.61 | 35.55 | 35.55 | -0.122% | 10,927 | +26.006% |
| 2025-09-11 | 35.37 | 35.60 | 35.37 | 35.59 | +0.832% | 3,438 | +25.852% |
| 2025-09-10 | 35.38 | 35.38 | 35.26 | 35.30 | +0.395% | 5,273 | +26.900% |
| 2025-09-09 | 35.28 | 35.28 | 35.15 | 35.16 | -0.080% | 4,153 | +27.401% |
| 2025-09-08 | 34.98 | 35.21 | 34.98 | 35.19 | +0.727% | 8,297 | +27.300% |
| 2025-09-05 | 34.92 | 34.93 | 34.88 | 34.93 | +0.518% | 1,924 | +28.226% |
| 2025-09-04 | 34.60 | 34.75 | 34.60 | 34.75 | +0.314% | 1,443 | +28.890% |
| 2025-09-03 | 34.57 | 34.71 | 34.55 | 34.64 | +0.222% | 18,462 | +29.295% |
| 2025-09-02 | 34.45 | 34.60 | 34.41 | 34.57 | +0.054% | 8,127 | +29.582% |
| 2025-08-29 | 34.17 | 34.57 | 34.17 | 34.55 | -0.271% | 18,033 | +29.652% |
| 2025-08-28 | 34.55 | 34.64 | 34.52 | 34.64 | +0.392% | 2,102 | +29.301% |
| 2025-08-27 | 34.29 | 34.52 | 34.29 | 34.51 | +0.104% | 1,147 | +29.807% |
| 2025-08-26 | 34.39 | 34.47 | 34.39 | 34.47 | +0.186% | 1,348 | +29.943% |
| 2025-08-25 | 34.51 | 34.51 | 34.41 | 34.41 | -0.564% | 573 | +30.185% |
| 2025-08-22 | 34.55 | 34.68 | 34.55 | 34.60 | +1.703% | 2,246 | +29.451% |
| 2025-08-21 | 34.04 | 34.07 | 34.01 | 34.02 | -0.179% | 1,419 | +31.656% |
| 2025-08-20 | 33.98 | 34.13 | 33.98 | 34.08 | +0.192% | 1,749 | +31.420% |
| 2025-08-19 | 34.01 | 34.02 | 34.01 | 34.02 | -0.507% | 988 | +31.672% |
| 2025-08-18 | 34.13 | 34.22 | 34.13 | 34.19 | +0.059% | 2,592 | +31.004% |
| 2025-08-15 | 34.19 | 34.20 | 34.17 | 34.17 | -0.056% | 2,100 | +31.081% |
| 2025-08-14 | 34.16 | 34.20 | 34.12 | 34.19 | -0.410% | 1,905 | +31.007% |
| 2025-08-13 | 34.31 | 34.33 | 34.25 | 34.33 | +0.703% | 5,617 | +30.470% |
| 2025-08-12 | 33.99 | 34.13 | 33.99 | 34.09 | +1.033% | 2,054 | +31.387% |
| 2025-08-11 | 33.78 | 33.80 | 33.74 | 33.74 | -0.347% | 1,113 | +32.743% |
| 2025-08-08 | 33.87 | 33.87 | 33.86 | 33.86 | +0.395% | 391 | +32.282% |
| 2025-08-07 | 33.88 | 33.88 | 33.67 | 33.73 | +0.245% | 798 | +32.804% |
| 2025-08-06 | 33.60 | 33.64 | 33.60 | 33.64 | +0.413% | 445 | +33.130% |
| 2025-08-05 | 33.56 | 33.56 | 33.51 | 33.51 | +0.147% | 1,974 | +33.680% |
| 2025-08-04 | 33.33 | 33.50 | 33.33 | 33.46 | +1.145% | 3,288 | +33.876% |
| 2025-08-01 | 33.03 | 33.16 | 33.01 | 33.08 | -0.654% | 4,106 | +35.409% |
| 2025-07-31 | 33.49 | 33.49 | 33.27 | 33.30 | -0.546% | 3,199 | +34.523% |
| 2025-07-30 | 33.65 | 33.71 | 33.40 | 33.48 | -0.790% | 231,806 | +33.789% |
| 2025-07-29 | 33.76 | 33.78 | 33.72 | 33.74 | +0.148% | 1,140 | +32.732% |
| 2025-07-28 | 34.21 | 34.21 | 33.70 | 33.70 | -0.592% | 1,535 | +32.929% |
| 2025-07-25 | 33.80 | 33.93 | 33.80 | 33.90 | -0.061% | 1,699 | +32.142% |
| 2025-07-24 | 33.99 | 34.00 | 33.92 | 33.92 | -0.355% | 16,799 | +32.062% |
| 2025-07-23 | 33.84 | 34.06 | 33.84 | 34.04 | +0.879% | 2,296 | +31.593% |
| 2025-07-22 | 33.55 | 33.76 | 33.55 | 33.74 | +0.489% | 3,861 | +32.749% |
| 2025-07-21 | 33.93 | 33.93 | 33.58 | 33.58 | +0.376% | 1,420 | +33.399% |
| 2025-07-18 | 33.55 | 33.55 | 33.45 | 33.45 | -0.133% | 251 | +33.901% |
| 2025-07-17 | 33.33 | 33.54 | 33.33 | 33.49 | +0.479% | 11,148 | +33.723% |
| 2025-07-16 | 33.18 | 33.37 | 33.18 | 33.34 | +0.291% | 5,157 | +34.364% |
| 2025-07-15 | 33.37 | 33.37 | 33.24 | 33.24 | -0.691% | 945 | +34.754% |
| 2025-07-14 | 33.34 | 33.47 | 33.34 | 33.47 | +0.090% | 11,916 | +33.823% |
| 2025-07-11 | 33.40 | 33.47 | 33.40 | 33.44 | -0.390% | 8,462 | +33.943% |
| 2025-07-10 | 33.48 | 33.62 | 33.40 | 33.57 | +0.228% | 4,921 | +33.421% |
| 2025-07-09 | 33.38 | 33.49 | 33.34 | 33.49 | +0.505% | 3,313 | +33.725% |
| 2025-07-08 | 33.26 | 33.37 | 33.26 | 33.33 | +0.260% | 2,363 | +34.400% |
| 2025-07-07 | 33.34 | 33.34 | 33.08 | 33.24 | -0.835% | 44,842 | +34.748% |
| 2025-07-03 | 33.52 | 33.57 | 33.52 | 33.52 | +0.405% | 1,457 | +33.623% |
| 2025-07-02 | 33.27 | 33.40 | 33.27 | 33.38 | +0.496% | 1,075 | +34.164% |
| 2025-07-01 | 33.14 | 33.23 | 33.12 | 33.22 | +0.181% | 3,335 | +34.830% |
| 2025-06-30 | 33.04 | 33.17 | 33.03 | 33.16 | +0.434% | 2,862 | +35.074% |
| 2025-06-27 | 32.98 | 33.12 | 32.91 | 33.02 | -0.312% | 4,036 | +35.660% |
| 2025-06-26 | 32.93 | 33.12 | 32.93 | 33.12 | +0.990% | 6,844 | +35.237% |
| 2025-06-25 | 32.77 | 32.80 | 32.77 | 32.80 | -0.185% | 412 | +36.576% |
| 2025-06-24 | 32.67 | 32.86 | 32.65 | 32.86 | +0.600% | 1,949 | +36.324% |
| 2025-06-23 | 32.55 | 32.66 | 32.55 | 32.66 | +0.834% | 499 | +37.141% |
| 2025-06-20 | 32.52 | 32.52 | 32.39 | 32.39 | -0.736% | 1,026 | +38.285% |
| 2025-06-18 | 32.98 | 32.98 | 32.63 | 32.63 | +0.003% | 1,591 | +37.268% |
| 2025-06-17 | 32.75 | 32.78 | 32.63 | 32.63 | -0.613% | 975 | +37.272% |
| 2025-06-16 | 32.96 | 32.96 | 32.83 | 32.83 | +0.244% | 854 | +36.431% |
| 2025-06-13 | 32.77 | 32.77 | 32.71 | 32.75 | -0.737% | 1,268 | +36.765% |
| 2025-06-12 | 32.95 | 33.02 | 32.95 | 32.99 | +0.645% | 2,718 | +35.757% |
| 2025-06-11 | 32.86 | 32.88 | 32.78 | 32.78 | -0.016% | 4,330 | +36.632% |
| 2025-06-10 | 32.73 | 32.79 | 32.73 | 32.79 | +0.174% | 904 | +36.611% |
| 2025-06-09 | 32.65 | 32.80 | 32.60 | 32.73 | +0.415% | 4,276 | +36.848% |
| 2025-06-06 | 32.67 | 32.67 | 32.57 | 32.59 | +0.076% | 2,665 | +37.417% |
| 2025-06-05 | 32.73 | 32.73 | 32.46 | 32.57 | +0.108% | 7,376 | +37.520% |
| 2025-06-04 | 32.56 | 32.62 | 32.51 | 32.53 | +0.355% | 7,110 | +37.668% |
| 2025-06-03 | 32.21 | 32.42 | 32.21 | 32.42 | -0.062% | 10,169 | +38.157% |
| 2025-06-02 | 32.17 | 32.44 | 32.17 | 32.44 | +1.233% | 11,471 | +38.072% |
| 2025-05-30 | 31.94 | 32.06 | 31.94 | 32.04 | -0.087% | 50,056 | +39.774% |
| 2025-05-29 | 32.07 | 32.10 | 32.00 | 32.07 | +0.399% | 1,225 | +39.652% |
| 2025-05-28 | 32.02 | 32.05 | 31.93 | 31.95 | -0.466% | 1,404 | +40.210% |
| 2025-05-27 | 32.03 | 32.12 | 32.03 | 32.09 | +0.755% | 2,065 | +39.556% |
| 2025-05-23 | 31.93 | 31.93 | 31.85 | 31.85 | +0.329% | 338 | +40.610% |
| 2025-05-22 | 31.69 | 31.84 | 31.69 | 31.75 | -0.251% | 1,396 | +41.072% |
| 2025-05-21 | 32.04 | 32.04 | 31.83 | 31.83 | -0.582% | 1,921 | +40.718% |
| 2025-05-20 | 31.90 | 32.03 | 31.90 | 32.02 | +0.428% | 2,335 | +39.899% |
| 2025-05-19 | 31.83 | 31.88 | 31.83 | 31.88 | +0.220% | 629 | +40.497% |
| 2025-05-16 | 31.68 | 31.81 | 31.68 | 31.81 | +0.284% | 1,129 | +40.806% |
| 2025-05-15 | 31.57 | 31.72 | 31.57 | 31.72 | +0.603% | 1,261 | +41.206% |
| 2025-05-14 | 31.56 | 31.57 | 31.53 | 31.53 | -0.533% | 1,802 | +42.056% |
| 2025-05-13 | 31.65 | 31.75 | 31.64 | 31.70 | +0.186% | 2,166 | +41.299% |
| 2025-05-12 | 31.75 | 31.75 | 31.56 | 31.64 | +0.429% | 2,900 | +41.563% |
| 2025-05-09 | 31.50 | 31.54 | 31.50 | 31.50 | +0.350% | 1,441 | +42.169% |
| 2025-05-08 | 31.51 | 31.52 | 31.39 | 31.39 | -0.365% | 1,462 | +42.667% |
| 2025-05-07 | 31.51 | 31.53 | 31.48 | 31.51 | -0.253% | 865 | +42.147% |
| 2025-05-06 | 31.47 | 31.59 | 31.47 | 31.59 | +0.562% | 4,231 | +41.787% |
| 2025-05-05 | 31.40 | 31.45 | 31.40 | 31.41 | +0.409% | 3,524 | +42.583% |
| 2025-05-02 | 31.27 | 31.29 | 31.25 | 31.29 | +0.314% | 3,121 | +43.167% |
| 2025-05-01 | 31.21 | 31.23 | 31.19 | 31.19 | -0.423% | 2,270 | +43.616% |
| 2025-04-30 | 31.31 | 31.32 | 31.29 | 31.32 | -0.064% | 1,919 | +43.009% |
| 2025-04-29 | 31.35 | 31.39 | 31.32 | 31.34 | -0.080% | 2,465 | +42.918% |
| 2025-04-28 | 31.23 | 31.36 | 31.23 | 31.36 | +0.432% | 11,712 | +42.804% |
| 2025-04-25 | 31.21 | 31.23 | 31.17 | 31.23 | 0.000% | 5,521 | +43.421% |
| 2025-04-24 | 31.16 | 31.28 | 31.16 | 31.23 | +0.682% | 5,336 | +43.421% |
| 2025-04-23 | 31.11 | 31.12 | 31.01 | 31.02 | +0.057% | 10,575 | +44.399% |
| 2025-04-22 | 30.99 | 31.02 | 30.99 | 31.00 | +0.474% | 1,957 | +44.482% |
| 2025-04-21 | 30.89 | 30.89 | 30.78 | 30.85 | -0.212% | 3,007 | +45.167% |
| 2025-04-17 | 31.21 | 31.21 | 30.87 | 30.92 | +0.227% | 12,274 | +44.859% |
| 2025-04-16 | 30.88 | 30.89 | 30.85 | 30.85 | +0.105% | 2,500 | +45.188% |
| 2025-04-15 | 30.80 | 30.83 | 30.79 | 30.82 | +0.365% | 8,108 | +45.340% |
| 2025-04-14 | 30.63 | 30.74 | 30.63 | 30.71 | 0.000% | 26,174 | +45.871% |