NDAA
Ned Davis Research 360 Dynamic Allocation ETF
stockNASDAQETF
At CloseOct 19, 2026 2:29:51 PM EDT
23.88USD+0.294%(+0.07)714
NDAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-19 | 23.88 | 23.88 | 23.88 | 23.88 | +0.190% | 714 | 0.000% |
| 2026-10-16 | 23.94 | 23.94 | 23.80 | 23.83 | -0.637% | 1,162 | +0.190% |
| 2026-10-15 | 23.80 | 23.99 | 23.80 | 23.99 | +0.349% | 473 | -0.449% |
| 2026-10-14 | 23.94 | 23.94 | 23.90 | 23.90 | -0.982% | 337 | -0.101% |
| 2026-10-13 | 24.14 | 24.14 | 24.14 | 24.14 | +0.061% | 796 | -1.082% |
| 2026-10-12 | 24.14 | 24.16 | 24.13 | 24.13 | -0.078% | 1,796 | -1.022% |
| 2026-10-09 | 24.07 | 24.16 | 24.06 | 24.15 | +0.459% | 2,582 | -1.099% |
| 2026-10-08 | 24.15 | 24.15 | 23.94 | 24.04 | -0.286% | 41,243 | -0.645% |
| 2026-10-07 | 24.04 | 24.11 | 24.04 | 24.10 | -0.609% | 1,063 | -0.929% |
| 2026-10-06 | 24.26 | 24.26 | 24.25 | 24.25 | +0.393% | 92,699 | -1.532% |
| 2026-10-05 | 24.08 | 24.17 | 24.08 | 24.16 | +0.465% | 8,517 | -1.145% |
| 2026-10-02 | 24.07 | 24.07 | 24.02 | 24.05 | +0.586% | 2,269 | -0.686% |
| 2026-10-01 | 23.91 | 23.91 | 23.91 | 23.91 | +0.053% | 238 | -0.105% |
| 2026-09-30 | 24.03 | 24.03 | 23.89 | 23.89 | -0.220% | 116,672 | -0.052% |
| 2026-09-29 | 23.95 | 23.95 | 23.93 | 23.95 | -0.231% | 216 | -0.271% |
| 2026-09-28 | 24.03 | 24.03 | 24.00 | 24.00 | -0.640% | 529 | -0.502% |
| 2026-09-25 | 24.12 | 24.16 | 24.12 | 24.16 | +0.284% | 3,118 | -1.138% |
| 2026-09-24 | 24.05 | 24.09 | 24.05 | 24.09 | -0.075% | 651 | -0.858% |
| 2026-09-23 | 24.22 | 24.22 | 24.10 | 24.10 | -0.873% | 4,467 | -0.932% |
| 2026-09-22 | 24.26 | 24.32 | 24.26 | 24.32 | +0.161% | 349 | -1.797% |
| 2026-09-21 | 24.19 | 24.28 | 24.18 | 24.28 | +1.108% | 4,282 | -1.639% |
| 2026-09-18 | 23.96 | 24.02 | 23.96 | 24.01 | -0.317% | 3,513 | -0.549% |
| 2026-09-17 | 24.07 | 24.09 | 24.05 | 24.09 | +0.765% | 1,926 | -0.864% |
| 2026-09-16 | 24.03 | 24.04 | 23.91 | 23.91 | -0.312% | 469 | -0.106% |
| 2026-09-15 | 23.98 | 23.98 | 23.98 | 23.98 | -0.308% | 86 | -0.418% |
| 2026-09-14 | 24.06 | 24.09 | 24.03 | 24.05 | -0.589% | 1,882 | -0.725% |
| 2026-09-11 | 24.17 | 24.20 | 24.17 | 24.20 | +0.598% | 375 | -1.310% |
| 2026-09-10 | 24.10 | 24.10 | 24.05 | 24.05 | -0.657% | 1,180 | -0.719% |
| 2026-09-09 | 24.28 | 24.28 | 24.21 | 24.21 | -0.561% | 794 | -1.372% |
| 2026-09-08 | 24.42 | 24.42 | 24.35 | 24.35 | -0.360% | 160,295 | -1.925% |
| 2026-09-04 | 24.39 | 24.48 | 24.39 | 24.44 | -0.014% | 5,730 | -2.278% |
| 2026-09-03 | 24.41 | 24.44 | 24.38 | 24.44 | +0.597% | 1,371 | -2.291% |
| 2026-09-02 | 24.23 | 24.32 | 24.23 | 24.30 | +0.451% | 97,845 | -1.708% |
| 2026-09-01 | 24.25 | 24.26 | 24.19 | 24.19 | -0.624% | 2,172 | -1.265% |
| 2026-08-31 | 24.33 | 24.40 | 24.30 | 24.34 | -0.234% | 161,676 | -1.881% |
| 2026-08-28 | 24.45 | 24.45 | 24.39 | 24.39 | -0.305% | 3,182 | -2.111% |
| 2026-08-27 | 24.48 | 24.51 | 24.45 | 24.47 | +0.149% | 406,304 | -2.410% |
| 2026-08-26 | 24.43 | 24.45 | 24.40 | 24.43 | +0.034% | 2,164 | -2.264% |
| 2026-08-25 | 24.43 | 24.43 | 24.43 | 24.43 | +0.244% | 15 | -2.231% |
| 2026-08-24 | 24.34 | 24.37 | 24.34 | 24.37 | -0.257% | 199 | -1.993% |
| 2026-08-21 | 24.43 | 24.43 | 24.43 | 24.43 | +0.479% | 26 | -2.245% |
| 2026-08-20 | 24.37 | 24.37 | 24.31 | 24.31 | -0.348% | 1,296 | -1.776% |
| 2026-08-19 | 24.45 | 24.45 | 24.40 | 24.40 | +0.152% | 1,027 | -2.118% |
| 2026-08-18 | 24.38 | 24.38 | 24.36 | 24.36 | -0.862% | 324 | -1.970% |
| 2026-08-17 | 24.63 | 24.64 | 24.57 | 24.57 | -0.118% | 517 | -2.815% |
| 2026-08-14 | 24.61 | 24.61 | 24.60 | 24.60 | -0.007% | 307 | -2.929% |
| 2026-08-13 | 24.65 | 24.65 | 24.59 | 24.60 | +0.315% | 2,184 | -2.936% |
| 2026-08-12 | 24.52 | 24.52 | 24.52 | 24.52 | +0.608% | 59 | -2.630% |
| 2026-08-11 | 24.38 | 24.38 | 24.38 | 24.38 | +0.049% | 31 | -2.038% |
| 2026-08-10 | 24.36 | 24.36 | 24.36 | 24.36 | -0.174% | 262 | -1.990% |
| 2026-08-07 | 24.37 | 24.41 | 24.37 | 24.41 | +0.694% | 4,852 | -2.160% |
| 2026-08-06 | 24.28 | 24.28 | 24.24 | 24.24 | -0.286% | 669 | -1.481% |
| 2026-08-05 | 24.33 | 24.33 | 24.30 | 24.31 | -0.030% | 912 | -1.763% |
| 2026-08-04 | 24.22 | 24.34 | 24.22 | 24.32 | +1.337% | 2,660 | -1.793% |
| 2026-08-03 | 23.94 | 24.01 | 23.94 | 24.00 | +0.791% | 2,556 | -0.479% |
| 2026-07-31 | 23.81 | 23.81 | 23.81 | 23.81 | +0.357% | 8 | +0.308% |
| 2026-07-30 | 23.64 | 23.72 | 23.64 | 23.72 | +1.599% | 9,130 | +0.666% |
| 2026-07-29 | 23.41 | 23.51 | 23.35 | 23.35 | -0.954% | 1,236 | +2.275% |
| 2026-07-28 | 23.57 | 23.57 | 23.57 | 23.57 | -0.133% | 99 | +1.299% |
| 2026-07-27 | 23.74 | 23.74 | 23.60 | 23.61 | -0.085% | 11,364 | +1.165% |
| 2026-07-24 | 23.63 | 23.63 | 23.63 | 23.63 | -0.207% | 13 | +1.079% |
| 2026-07-23 | 23.67 | 23.67 | 23.67 | 23.67 | -0.925% | 13 | +0.870% |
| 2026-07-22 | 23.96 | 23.96 | 23.89 | 23.89 | -0.062% | 139 | -0.063% |
| 2026-07-21 | 23.78 | 23.91 | 23.78 | 23.91 | +1.060% | 2,089 | -0.125% |
| 2026-07-20 | 23.66 | 23.66 | 23.66 | 23.66 | -0.194% | 58 | +0.934% |
| 2026-07-17 | 23.71 | 23.71 | 23.71 | 23.71 | -0.569% | 8 | +0.737% |
| 2026-07-16 | 23.95 | 23.95 | 23.84 | 23.84 | -0.650% | 1,070 | +0.164% |
| 2026-07-15 | 24.01 | 24.02 | 24.00 | 24.00 | +0.282% | 385 | -0.487% |
| 2026-07-14 | 23.91 | 23.93 | 23.91 | 23.93 | +0.731% | 330 | -0.206% |
| 2026-07-13 | 23.76 | 23.76 | 23.76 | 23.76 | -0.759% | 17 | +0.523% |
| 2026-07-10 | 24.10 | 24.10 | 23.94 | 23.94 | +0.281% | 196 | -0.240% |
| 2026-07-09 | 23.81 | 23.87 | 23.77 | 23.87 | +0.536% | 541 | +0.040% |
| 2026-07-08 | 23.71 | 23.74 | 23.71 | 23.74 | -0.066% | 159 | +0.577% |
| 2026-07-07 | 23.74 | 23.78 | 23.74 | 23.76 | -0.737% | 1,048 | +0.511% |
| 2026-07-06 | 23.94 | 23.94 | 23.94 | 23.94 | +1.098% | 102 | -0.230% |
| 2026-07-02 | 23.64 | 23.68 | 23.63 | 23.68 | -0.089% | 1,405 | +0.865% |
| 2026-07-01 | 23.76 | 23.76 | 23.70 | 23.70 | -0.534% | 1,578 | +0.776% |
| 2026-06-30 | 23.74 | 23.82 | 23.74 | 23.82 | +0.834% | 207 | +0.237% |
| 2026-06-29 | 23.57 | 23.63 | 23.57 | 23.63 | +0.655% | 672 | +1.073% |
| 2026-06-26 | 23.36 | 23.52 | 23.36 | 23.47 | -0.060% | 3,050 | +1.735% |
| 2026-06-25 | 23.58 | 23.58 | 23.47 | 23.49 | +0.279% | 4,373 | +1.674% |
| 2026-06-24 | 23.42 | 23.42 | 23.42 | 23.42 | -0.302% | 268 | +1.958% |
| 2026-06-23 | 23.60 | 23.60 | 23.49 | 23.49 | -1.662% | 2,744 | +1.650% |
| 2026-06-22 | 23.91 | 23.91 | 23.89 | 23.89 | -0.344% | 1,790 | -0.039% |
| 2026-06-18 | 23.93 | 23.99 | 23.93 | 23.97 | +1.179% | 2,674 | -0.383% |
| 2026-06-17 | 24.02 | 24.02 | 23.65 | 23.69 | -0.874% | 469 | +0.792% |
| 2026-06-16 | 23.96 | 23.96 | 23.90 | 23.90 | -0.458% | 452 | -0.089% |
| 2026-06-15 | 24.05 | 24.05 | 24.01 | 24.01 | +1.204% | 2,436 | -0.546% |
| 2026-06-12 | 23.73 | 23.73 | 23.73 | 23.73 | +0.317% | 89 | +0.652% |
| 2026-06-11 | 23.34 | 23.65 | 23.34 | 23.65 | +1.659% | 104 | +0.970% |
| 2026-06-10 | 23.26 | 23.26 | 23.26 | 23.26 | -1.062% | 56 | +2.646% |
| 2026-06-09 | 23.31 | 23.51 | 23.31 | 23.51 | -0.297% | 1,048 | +1.555% |
| 2026-06-08 | 23.59 | 23.61 | 23.41 | 23.58 | +0.380% | 493 | +1.254% |
| 2026-06-05 | 23.81 | 23.81 | 23.50 | 23.50 | -2.671% | 197 | +1.638% |
| 2026-06-04 | 24.08 | 24.18 | 24.05 | 24.14 | +0.141% | 1,830 | -1.077% |
| 2026-06-03 | 24.11 | 24.11 | 24.11 | 24.11 | -0.706% | 22 | -0.938% |
| 2026-06-02 | 24.28 | 24.28 | 24.28 | 24.28 | +0.320% | 2 | -1.637% |
| 2026-06-01 | 24.20 | 24.20 | 24.20 | 24.20 | +0.350% | 74 | -1.322% |
| 2026-05-29 | 24.16 | 24.16 | 24.12 | 24.12 | -0.025% | 4,075 | -0.977% |
| 2026-05-28 | 24.11 | 24.12 | 24.11 | 24.12 | +0.380% | 137 | -1.002% |
| 2026-05-27 | 24.05 | 24.05 | 24.03 | 24.03 | -0.198% | 201 | -0.625% |
| 2026-05-26 | 24.08 | 24.08 | 24.08 | 24.08 | +0.749% | 0 | -0.822% |
| 2026-05-22 | 23.90 | 23.90 | 23.90 | 23.90 | +0.205% | 25 | -0.079% |
| 2026-05-21 | 23.85 | 23.85 | 23.85 | 23.85 | +0.168% | 5 | +0.126% |
| 2026-05-20 | 23.78 | 23.81 | 23.78 | 23.81 | +0.775% | 237 | +0.294% |
| 2026-05-19 | 23.65 | 23.65 | 23.63 | 23.63 | -0.484% | 285 | +1.071% |
| 2026-05-18 | 23.75 | 23.75 | 23.67 | 23.74 | +0.193% | 372 | +0.583% |
| 2026-05-15 | 23.74 | 23.74 | 23.69 | 23.70 | -1.407% | 355 | +0.777% |
| 2026-05-14 | 24.04 | 24.04 | 24.03 | 24.03 | +0.267% | 104 | -0.641% |
| 2026-05-13 | 24.00 | 24.00 | 23.97 | 23.97 | +0.508% | 228 | -0.375% |
| 2026-05-12 | 23.75 | 23.85 | 23.75 | 23.85 | -0.535% | 182 | +0.131% |
| 2026-05-11 | 23.99 | 24.01 | 23.98 | 23.98 | +0.242% | 884 | -0.405% |
| 2026-05-08 | 23.92 | 23.92 | 23.92 | 23.92 | +0.777% | 83 | -0.164% |
| 2026-05-07 | 23.78 | 23.78 | 23.73 | 23.73 | -0.661% | 497 | +0.612% |
| 2026-05-06 | 23.83 | 23.89 | 23.83 | 23.89 | +1.129% | 636 | -0.053% |
| 2026-05-05 | 23.60 | 23.63 | 23.60 | 23.63 | +0.939% | 815 | +1.076% |
| 2026-05-04 | 23.51 | 23.51 | 23.41 | 23.41 | -0.273% | 472 | +2.025% |
| 2026-05-01 | 23.52 | 23.52 | 23.47 | 23.47 | +0.078% | 220 | +1.747% |
| 2026-04-30 | 23.25 | 23.45 | 23.23 | 23.45 | +1.229% | 1,402 | +1.827% |
| 2026-04-29 | 23.21 | 23.21 | 23.14 | 23.17 | -0.057% | 14,401 | +3.078% |
| 2026-04-28 | 23.18 | 23.18 | 23.18 | 23.18 | -0.289% | 20 | +3.020% |
| 2026-04-27 | 23.22 | 23.28 | 23.22 | 23.25 | -0.037% | 2,593 | +2.722% |
| 2026-04-24 | 23.20 | 23.28 | 23.20 | 23.26 | +0.716% | 2,425 | +2.685% |
| 2026-04-23 | 23.09 | 23.09 | 23.09 | 23.09 | -0.461% | 592 | +3.420% |
| 2026-04-22 | 23.20 | 23.20 | 23.20 | 23.20 | +0.881% | 0 | +2.943% |
| 2026-04-21 | 23.13 | 23.13 | 22.99 | 22.99 | -0.731% | 3,709 | +3.850% |
| 2026-04-20 | 23.17 | 23.19 | 23.13 | 23.16 | -0.153% | 15,302 | +3.091% |
| 2026-04-17 | 23.18 | 23.20 | 23.18 | 23.20 | +0.943% | 344 | +2.933% |
| 2026-04-16 | 23.00 | 23.04 | 22.95 | 22.98 | +0.208% | 8,157 | +3.904% |
| 2026-04-15 | 22.82 | 22.94 | 22.82 | 22.93 | +0.339% | 2,070 | +4.120% |
| 2026-04-14 | 22.80 | 22.88 | 22.77 | 22.86 | +0.899% | 2,731 | +4.473% |
| 2026-04-13 | 22.50 | 22.65 | 22.50 | 22.65 | +0.844% | 5,196 | +5.412% |
| 2026-04-10 | 22.55 | 22.55 | 22.46 | 22.46 | -0.092% | 5,124 | +6.302% |
| 2026-04-09 | 22.48 | 22.52 | 22.46 | 22.48 | +0.313% | 5,130 | +6.204% |
| 2026-04-08 | 22.40 | 22.41 | 22.40 | 22.41 | +2.126% | 191 | +6.537% |
| 2026-04-07 | 21.79 | 21.95 | 21.79 | 21.95 | -0.064% | 230 | +8.802% |
| 2026-04-06 | 21.97 | 21.99 | 21.96 | 21.96 | +0.461% | 2,342 | +8.732% |
| 2026-04-02 | 21.89 | 21.89 | 21.86 | 21.86 | +0.037% | 231 | +9.233% |
| 2026-04-01 | 21.83 | 21.85 | 21.83 | 21.85 | +0.609% | 276 | +9.273% |
| 2026-03-31 | 21.38 | 21.72 | 21.38 | 21.72 | +2.360% | 1,524 | +9.938% |
| 2026-03-30 | 21.30 | 21.43 | 21.20 | 21.22 | -0.244% | 2,008 | +12.533% |
| 2026-03-27 | 21.30 | 21.30 | 21.27 | 21.27 | -0.755% | 1,074 | +12.259% |
| 2026-03-26 | 21.43 | 21.43 | 21.43 | 21.43 | -1.694% | 22 | +11.411% |
| 2026-03-25 | 21.80 | 21.80 | 21.80 | 21.80 | +0.892% | 174 | +9.523% |
| 2026-03-24 | 21.61 | 21.61 | 21.61 | 21.61 | -0.508% | 144 | +10.500% |
| 2026-03-23 | 21.86 | 21.86 | 21.72 | 21.72 | +1.297% | 657 | +9.939% |
| 2026-03-20 | 21.45 | 21.45 | 21.43 | 21.44 | -1.985% | 543 | +11.364% |
| 2026-03-19 | 21.79 | 21.90 | 21.79 | 21.88 | -0.153% | 700 | +9.154% |
| 2026-03-18 | 22.10 | 22.11 | 21.91 | 21.91 | -1.214% | 8,829 | +8.986% |
| 2026-03-17 | 22.23 | 22.23 | 22.18 | 22.18 | +0.453% | 932 | +7.664% |
| 2026-03-16 | 22.17 | 22.17 | 22.08 | 22.08 | +1.146% | 1,528 | +8.151% |
| 2026-03-13 | 21.87 | 21.87 | 21.83 | 21.83 | -0.590% | 162 | +9.391% |
| 2026-03-12 | 21.98 | 21.98 | 21.96 | 21.96 | -1.480% | 745 | +8.746% |
| 2026-03-11 | 22.31 | 22.31 | 22.25 | 22.29 | +0.084% | 2,941 | +7.136% |
| 2026-03-10 | 22.27 | 22.27 | 22.27 | 22.27 | +0.062% | 20 | +7.226% |
| 2026-03-09 | 22.02 | 22.28 | 22.02 | 22.26 | +0.668% | 531 | +7.293% |
| 2026-03-06 | 22.12 | 22.23 | 22.11 | 22.11 | -0.541% | 2,028 | +8.009% |
| 2026-03-05 | 22.25 | 22.25 | 22.23 | 22.23 | -1.006% | 354 | +7.425% |
| 2026-03-04 | 22.37 | 22.52 | 22.37 | 22.46 | +0.786% | 1,766 | +6.345% |
| 2026-03-03 | 22.32 | 22.32 | 22.28 | 22.28 | -2.009% | 199 | +7.180% |
| 2026-03-02 | 22.74 | 22.74 | 22.74 | 22.74 | -0.454% | 1,175 | +5.028% |
| 2026-02-27 | 22.82 | 22.84 | 22.82 | 22.84 | -0.172% | 2,196 | +4.550% |
| 2026-02-26 | 22.82 | 22.90 | 22.82 | 22.88 | -0.396% | 6,201 | +4.371% |
| 2026-02-25 | 22.97 | 22.97 | 22.97 | 22.97 | +0.705% | 50 | +3.958% |
| 2026-02-24 | 22.84 | 22.84 | 22.81 | 22.81 | +0.761% | 520 | +4.691% |
| 2026-02-23 | 22.64 | 22.64 | 22.64 | 22.64 | -0.755% | 71 | +5.487% |
| 2026-02-20 | 22.81 | 22.81 | 22.81 | 22.81 | +0.921% | 0 | +4.691% |
| 2026-02-19 | 22.64 | 22.64 | 22.59 | 22.60 | -0.206% | 305 | +5.655% |
| 2026-02-18 | 22.64 | 22.65 | 22.64 | 22.65 | +0.569% | 171 | +5.438% |
| 2026-02-17 | 22.40 | 22.60 | 22.40 | 22.52 | -0.132% | 597 | +6.038% |
| 2026-02-13 | 22.43 | 22.64 | 22.43 | 22.55 | +0.135% | 8,300 | +5.898% |
| 2026-02-12 | 22.80 | 22.80 | 22.52 | 22.52 | -1.251% | 302 | +6.040% |
| 2026-02-11 | 22.73 | 22.85 | 22.73 | 22.80 | +0.482% | 11,332 | +4.714% |
| 2026-02-10 | 22.78 | 22.79 | 22.70 | 22.70 | -0.161% | 2,966 | +5.219% |
| 2026-02-09 | 22.77 | 22.77 | 22.73 | 22.73 | +0.698% | 2,548 | +5.049% |
| 2026-02-06 | 22.49 | 22.58 | 22.46 | 22.57 | +1.874% | 7,894 | +5.782% |
| 2026-02-05 | 22.10 | 22.16 | 22.10 | 22.16 | -0.999% | 4,746 | +7.764% |
| 2026-02-04 | 22.42 | 22.46 | 22.38 | 22.38 | -0.344% | 6,558 | +6.688% |
| 2026-02-03 | 22.46 | 22.46 | 22.46 | 22.46 | -0.132% | 50 | +6.321% |
| 2026-02-02 | 22.49 | 22.49 | 22.49 | 22.49 | -0.003% | 110 | +6.181% |
| 2026-01-30 | 22.50 | 22.50 | 22.49 | 22.49 | -1.136% | 9,798 | +6.178% |
| 2026-01-29 | 22.75 | 22.75 | 22.75 | 22.75 | +0.058% | 0 | +4.972% |
| 2026-01-28 | 22.74 | 22.74 | 22.74 | 22.74 | +0.035% | 22 | +5.033% |
| 2026-01-27 | 22.73 | 22.73 | 22.73 | 22.73 | +0.895% | 0 | +5.069% |
| 2026-01-26 | 22.53 | 22.53 | 22.53 | 22.53 | +0.412% | 9 | +6.009% |
| 2026-01-23 | 22.40 | 22.45 | 22.40 | 22.43 | +0.408% | 1,806 | +6.446% |
| 2026-01-22 | 22.29 | 22.34 | 22.29 | 22.34 | +0.506% | 100 | +6.880% |
| 2026-01-21 | 22.19 | 22.32 | 22.11 | 22.23 | +1.102% | 800 | +7.420% |
| 2026-01-20 | 22.11 | 22.11 | 21.99 | 21.99 | -1.145% | 1,471 | +8.604% |
| 2026-01-16 | 22.26 | 22.29 | 22.24 | 22.24 | -0.055% | 5,341 | +7.361% |
| 2026-01-15 | 22.25 | 22.25 | 22.25 | 22.25 | +0.134% | 47 | +7.302% |
| 2026-01-14 | 22.23 | 22.23 | 22.23 | 22.23 | -0.161% | 93 | +7.445% |
| 2026-01-13 | 22.27 | 22.27 | 22.26 | 22.26 | -0.264% | 110 | +7.272% |
| 2026-01-12 | 22.32 | 22.32 | 22.32 | 22.32 | +0.518% | 2 | +6.989% |
| 2026-01-09 | 22.20 | 22.20 | 22.20 | 22.20 | +0.543% | 212 | +7.543% |
| 2026-01-08 | 22.04 | 22.09 | 22.04 | 22.09 | -0.090% | 1,011 | +8.128% |
| 2026-01-07 | 22.11 | 22.11 | 22.11 | 22.11 | -0.308% | 120 | +8.030% |
| 2026-01-06 | 22.17 | 22.17 | 22.17 | 22.17 | +0.515% | 0 | +7.697% |
| 2026-01-05 | 22.09 | 22.09 | 22.06 | 22.06 | +0.822% | 2,110 | +8.252% |
| 2026-01-02 | 22.15 | 22.15 | 21.88 | 21.88 | +0.606% | 189 | +9.142% |
| 2025-12-31 | 21.84 | 21.84 | 21.75 | 21.75 | -0.596% | 1,667 | +9.803% |
| 2025-12-30 | 21.88 | 21.88 | 21.88 | 21.88 | +0.108% | 7 | +9.148% |
| 2025-12-29 | 21.86 | 21.86 | 21.86 | 21.86 | -0.410% | 3 | +9.266% |
| 2025-12-26 | 21.95 | 21.95 | 21.95 | 21.95 | +0.228% | 13 | +8.817% |
| 2025-12-24 | 21.89 | 21.89 | 21.89 | 21.89 | +0.229% | 75 | +9.066% |
| 2025-12-23 | 21.84 | 21.84 | 21.84 | 21.84 | -2.106% | 5 | +9.316% |
| 2025-12-22 | 22.32 | 22.32 | 22.32 | 22.32 | +0.479% | 4 | +7.013% |
| 2025-12-19 | 22.21 | 22.21 | 22.21 | 22.21 | +0.801% | 0 | +7.526% |
| 2025-12-18 | 22.03 | 22.03 | 22.03 | 22.03 | +0.696% | 0 | +8.387% |
| 2025-12-17 | 21.88 | 21.88 | 21.88 | 21.88 | -0.750% | 0 | +9.141% |
| 2025-12-16 | 22.05 | 22.05 | 22.05 | 22.05 | -0.253% | 0 | +8.322% |
| 2025-12-15 | 22.10 | 22.10 | 22.10 | 22.10 | -0.072% | 21 | +8.048% |
| 2025-12-12 | 22.10 | 22.12 | 22.10 | 22.12 | -0.953% | 453 | +7.970% |
| 2025-12-11 | 22.33 | 22.33 | 22.33 | 22.33 | -0.062% | 0 | +6.941% |
| 2025-12-10 | 22.18 | 22.34 | 22.18 | 22.34 | +0.749% | 2,081 | +6.875% |
| 2025-12-09 | 22.18 | 22.18 | 22.18 | 22.18 | -0.073% | 0 | +7.676% |
| 2025-12-08 | 22.19 | 22.19 | 22.19 | 22.19 | -0.407% | 21 | +7.597% |
| 2025-12-05 | 22.28 | 22.28 | 22.28 | 22.28 | +0.322% | 20 | +7.160% |
| 2025-12-04 | 22.21 | 22.21 | 22.21 | 22.21 | -0.009% | 2 | +7.505% |
| 2025-12-03 | 22.21 | 22.21 | 22.21 | 22.21 | +0.285% | 90 | +7.495% |
| 2025-12-02 | 22.16 | 22.16 | 22.15 | 22.15 | +0.180% | 203 | +7.802% |
| 2025-12-01 | 22.11 | 22.11 | 22.11 | 22.11 | +0.144% | 8 | +7.996% |
| 2025-11-26 | 22.07 | 22.09 | 22.07 | 22.08 | +1.336% | 4,100 | +8.152% |
| 2025-11-24 | 21.79 | 21.79 | 21.79 | 21.79 | +1.137% | 19 | +9.596% |
| 2025-11-21 | 21.54 | 21.54 | 21.54 | 21.54 | +0.586% | 46 | +10.842% |
| 2025-11-20 | 21.94 | 21.94 | 21.42 | 21.42 | -1.297% | 115 | +11.492% |
| 2025-11-19 | 21.81 | 21.81 | 21.70 | 21.70 | +0.053% | 100 | +10.046% |
| 2025-11-18 | 21.61 | 21.74 | 21.61 | 21.69 | -0.566% | 2,164 | +10.105% |
| 2025-11-17 | 21.81 | 21.81 | 21.81 | 21.81 | -0.859% | 50 | +9.482% |
| 2025-11-14 | 22.00 | 22.00 | 22.00 | 22.00 | -0.084% | 5 | +8.542% |
| 2025-11-13 | 22.02 | 22.02 | 22.02 | 22.02 | -1.225% | 1 | +8.450% |
| 2025-11-12 | 22.29 | 22.29 | 22.29 | 22.29 | +0.010% | 2 | +7.122% |
| 2025-11-11 | 22.29 | 22.29 | 22.29 | 22.29 | +0.182% | 1 | +7.133% |
| 2025-11-10 | 22.17 | 22.25 | 22.17 | 22.25 | +1.476% | 356 | +7.327% |
| 2025-11-07 | 21.93 | 21.93 | 21.93 | 21.93 | 0.000% | 70 | +8.911% |
| 2025-11-06 | 21.94 | 21.94 | 21.93 | 21.93 | -0.786% | 2,258 | +8.911% |
| 2025-11-05 | 22.08 | 22.16 | 22.08 | 22.10 | +0.447% | 307 | +8.056% |
| 2025-11-04 | 22.00 | 22.00 | 22.00 | 22.00 | -1.210% | 14 | +8.539% |
| 2025-11-03 | 22.31 | 22.31 | 22.27 | 22.27 | +0.209% | 1,539 | +7.226% |
| 2025-10-31 | 22.25 | 22.25 | 22.22 | 22.22 | +0.243% | 490 | +7.449% |
| 2025-10-30 | 22.17 | 22.17 | 22.17 | 22.17 | -0.743% | 30 | +7.710% |
| 2025-10-29 | 22.34 | 22.34 | 22.34 | 22.34 | -0.038% | 180 | +6.910% |
| 2025-10-28 | 22.34 | 22.34 | 22.34 | 22.34 | +0.090% | 107 | +6.870% |
| 2025-10-27 | 22.32 | 22.32 | 22.32 | 22.32 | +0.953% | 16 | +6.965% |
| 2025-10-24 | 22.11 | 22.11 | 22.11 | 22.11 | +0.542% | 31 | +7.984% |
| 2025-10-23 | 22.04 | 22.04 | 22.00 | 22.00 | +0.630% | 305 | +8.570% |
| 2025-10-22 | 21.86 | 21.86 | 21.86 | 21.86 | -0.341% | 202 | +9.255% |
| 2025-10-21 | 21.93 | 21.93 | 21.93 | 21.93 | -0.381% | 3 | +8.882% |
| 2025-10-20 | 22.02 | 22.02 | 22.02 | 22.02 | +1.230% | 2 | +8.468% |
| 2025-10-16 | 21.75 | 21.75 | 21.75 | 21.75 | -0.029% | 16 | +9.803% |
| 2025-10-15 | 21.75 | 21.78 | 21.75 | 21.75 | +0.667% | 2,025 | +9.771% |
| 2025-10-14 | 21.61 | 21.61 | 21.61 | 21.61 | -0.242% | 34 | +10.503% |
| 2025-10-13 | 21.66 | 21.66 | 21.66 | 21.66 | -0.827% | 26 | +10.236% |
| 2025-10-09 | 21.84 | 21.84 | 21.84 | 21.84 | -0.537% | 5 | +9.324% |
| 2025-10-08 | 21.96 | 21.96 | 21.96 | 21.96 | +0.555% | 0 | +8.737% |
| 2025-10-07 | 21.84 | 21.84 | 21.84 | 21.84 | -0.553% | 1 | +9.341% |
| 2025-10-06 | 21.96 | 21.96 | 21.96 | 21.96 | +0.367% | 5 | +8.736% |
| 2025-10-03 | 21.88 | 21.88 | 21.88 | 21.88 | +0.143% | 2 | +9.135% |
| 2025-10-02 | 21.85 | 21.85 | 21.85 | 21.85 | +0.183% | 1 | +9.291% |
| 2025-10-01 | 21.81 | 21.81 | 21.81 | 21.81 | +0.508% | 2 | +9.491% |
| 2025-09-30 | 21.70 | 21.70 | 21.70 | 21.70 | +0.322% | 1 | +10.048% |
| 2025-09-29 | 21.63 | 21.63 | 21.63 | 21.63 | +0.381% | 0 | +10.402% |
| 2025-09-26 | 21.55 | 21.55 | 21.55 | 21.55 | +0.316% | 102 | +10.822% |
| 2025-09-25 | 21.48 | 21.48 | 21.48 | 21.48 | -0.449% | 4 | +11.172% |
| 2025-09-24 | 21.58 | 21.58 | 21.58 | 21.58 | -0.371% | 7 | +10.673% |
| 2025-09-23 | 21.66 | 21.66 | 21.66 | 21.66 | -0.308% | 0 | +10.262% |
| 2025-09-22 | 21.72 | 21.72 | 21.72 | 21.72 | +0.391% | 2 | +9.922% |
| 2025-09-19 | 21.60 | 21.64 | 21.60 | 21.64 | +0.086% | 132 | +10.352% |
| 2025-09-18 | 21.65 | 21.66 | 21.62 | 21.62 | +0.282% | 3,875 | +10.447% |
| 2025-09-17 | 21.56 | 21.56 | 21.56 | 21.56 | -0.257% | 13 | +10.759% |
| 2025-09-16 | 21.62 | 21.62 | 21.62 | 21.62 | +0.120% | 18 | +10.474% |
| 2025-09-15 | 21.59 | 21.59 | 21.59 | 21.59 | +0.618% | 11 | +10.607% |
| 2025-09-12 | 21.46 | 21.46 | 21.46 | 21.46 | -0.082% | 3 | +11.291% |
| 2025-09-11 | 21.46 | 21.47 | 21.46 | 21.47 | +0.846% | 100 | +11.200% |
| 2025-09-10 | 21.29 | 21.36 | 21.29 | 21.29 | +0.225% | 500 | +12.140% |
| 2025-09-09 | 21.25 | 21.25 | 21.25 | 21.25 | +0.103% | 0 | +12.393% |
| 2025-09-08 | 21.23 | 21.23 | 21.23 | 21.23 | +0.603% | 0 | +12.509% |
| 2025-09-05 | 21.10 | 21.10 | 21.10 | 21.10 | +0.211% | 2 | +13.187% |
| 2025-09-04 | 21.05 | 21.05 | 21.05 | 21.05 | +0.498% | 2 | +13.426% |
| 2025-09-03 | 20.95 | 20.95 | 20.95 | 20.95 | +0.391% | 4 | +13.991% |
| 2025-09-02 | 20.87 | 20.87 | 20.87 | 20.87 | -0.501% | 5 | +14.436% |
| 2025-08-29 | 20.97 | 20.97 | 20.97 | 20.97 | -0.550% | 0 | +13.863% |
| 2025-08-28 | 21.09 | 21.09 | 21.09 | 21.09 | +0.378% | 6 | +13.237% |
| 2025-08-27 | 21.01 | 21.01 | 21.01 | 21.01 | -0.016% | 11 | +13.665% |
| 2025-08-26 | 21.01 | 21.01 | 21.01 | 21.01 | +0.137% | 8 | +13.647% |
| 2025-08-25 | 21.04 | 21.04 | 20.98 | 20.98 | -0.420% | 954 | +13.802% |
| 2025-08-22 | 21.07 | 21.07 | 21.07 | 21.07 | +1.493% | 3 | +13.324% |
| 2025-08-21 | 20.76 | 20.76 | 20.76 | 20.76 | -0.293% | 14 | +15.015% |
| 2025-08-20 | 20.82 | 20.82 | 20.82 | 20.82 | -0.118% | 50 | +14.678% |
| 2025-08-19 | 20.85 | 20.85 | 20.85 | 20.85 | -0.599% | 2 | +14.543% |
| 2025-08-18 | 20.97 | 20.97 | 20.97 | 20.97 | +0.114% | 5 | +13.857% |
| 2025-08-15 | 20.95 | 20.95 | 20.95 | 20.95 | +0.000% | 2 | +13.987% |
| 2025-08-14 | 20.95 | 20.95 | 20.95 | 20.95 | -0.288% | 13 | +13.987% |
| 2025-08-13 | 21.01 | 21.01 | 21.01 | 21.01 | +0.525% | 88 | +13.659% |
| 2025-08-12 | 20.90 | 20.90 | 20.90 | 20.90 | +1.067% | 1 | +14.255% |
| 2025-08-11 | 20.68 | 20.68 | 20.68 | 20.68 | -0.242% | 3 | +15.474% |
| 2025-08-08 | 20.73 | 20.73 | 20.73 | 20.73 | +0.396% | 2 | +15.195% |
| 2025-08-07 | 20.65 | 20.65 | 20.65 | 20.65 | +0.288% | 105 | +15.652% |
| 2025-08-06 | 20.59 | 20.59 | 20.59 | 20.59 | +0.638% | 0 | +15.985% |
| 2025-08-05 | 20.46 | 20.46 | 20.46 | 20.46 | -0.159% | 4 | +16.725% |
| 2025-08-04 | 20.49 | 20.49 | 20.49 | 20.49 | +1.170% | 36 | +16.540% |
| 2025-08-01 | 20.25 | 20.25 | 20.25 | 20.25 | -0.971% | 25 | +17.903% |
| 2025-07-31 | 20.45 | 20.45 | 20.45 | 20.45 | -0.420% | 0 | +16.758% |
| 2025-07-30 | 20.54 | 20.54 | 20.54 | 20.54 | -0.484% | 15 | +16.268% |
| 2025-07-29 | 20.64 | 20.64 | 20.64 | 20.64 | -0.114% | 0 | +15.706% |
| 2025-07-28 | 20.66 | 20.66 | 20.66 | 20.66 | -0.407% | 95 | +15.574% |
| 2025-07-25 | 20.75 | 20.75 | 20.75 | 20.75 | -0.062% | 51 | +15.103% |
| 2025-07-24 | 20.76 | 20.76 | 20.76 | 20.76 | -0.171% | 1 | +15.032% |
| 2025-07-23 | 20.80 | 20.80 | 20.80 | 20.80 | +0.980% | 21 | +14.835% |
| 2025-07-22 | 20.59 | 20.59 | 20.59 | 20.59 | +0.137% | 0 | +15.961% |
| 2025-07-21 | 20.57 | 20.57 | 20.57 | 20.57 | +0.302% | 2 | +16.120% |
| 2025-07-18 | 20.50 | 20.50 | 20.50 | 20.50 | -0.089% | 28 | +16.470% |
| 2025-07-17 | 20.46 | 20.52 | 20.46 | 20.52 | +0.471% | 307 | +16.367% |
| 2025-07-16 | 20.41 | 20.43 | 20.41 | 20.43 | +0.291% | 150 | +16.916% |
| 2025-07-15 | 20.41 | 20.41 | 20.37 | 20.37 | -0.103% | 102 | +17.256% |
| 2025-07-14 | 20.43 | 20.43 | 20.39 | 20.39 | +0.125% | 117 | +17.135% |
| 2025-07-11 | 20.36 | 20.36 | 20.36 | 20.36 | -0.361% | 0 | +17.282% |
| 2025-07-10 | 20.39 | 20.43 | 20.39 | 20.43 | +0.098% | 718 | +16.858% |
| 2025-07-09 | 20.33 | 20.41 | 20.33 | 20.41 | +0.483% | 800 | +16.973% |
| 2025-07-08 | 20.32 | 20.32 | 20.32 | 20.32 | +0.207% | 0 | +17.538% |
| 2025-07-07 | 20.27 | 20.27 | 20.27 | 20.27 | -0.880% | 1 | +17.781% |
| 2025-07-03 | 20.45 | 20.45 | 20.45 | 20.45 | +0.461% | 0 | +16.744% |
| 2025-07-02 | 20.42 | 20.42 | 20.36 | 20.36 | +0.418% | 210 | +17.282% |
| 2025-07-01 | 20.28 | 20.28 | 20.28 | 20.28 | -0.257% | 4 | +17.772% |
| 2025-06-30 | 20.33 | 20.33 | 20.33 | 20.33 | +0.413% | 1 | +17.470% |
| 2025-06-27 | 20.25 | 20.25 | 20.25 | 20.25 | +0.301% | 13 | +17.955% |
| 2025-06-26 | 20.12 | 20.20 | 20.12 | 20.18 | +0.742% | 2,042 | +18.310% |
| 2025-06-25 | 20.00 | 20.04 | 20.00 | 20.04 | -0.054% | 1,000 | +19.188% |
| 2025-06-24 | 20.05 | 20.05 | 20.05 | 20.05 | +1.135% | 0 | +19.124% |
| 2025-06-23 | 19.82 | 19.82 | 19.82 | 19.82 | +0.739% | 6 | +20.475% |
| 2025-06-20 | 19.71 | 19.71 | 19.68 | 19.68 | -0.526% | 216 | +21.366% |
| 2025-06-18 | 19.78 | 19.78 | 19.78 | 19.78 | +0.043% | 1 | +20.727% |
| 2025-06-17 | 19.81 | 19.81 | 19.77 | 19.77 | -0.720% | 108 | +20.780% |
| 2025-06-16 | 19.95 | 20.00 | 19.91 | 19.91 | +0.937% | 601 | +19.910% |
| 2025-06-13 | 19.79 | 19.79 | 19.73 | 19.73 | -1.119% | 104 | +21.034% |
| 2025-06-12 | 19.95 | 19.95 | 19.95 | 19.95 | +0.249% | 0 | +19.679% |
| 2025-06-11 | 19.90 | 19.90 | 19.90 | 19.90 | +0.019% | 93 | +19.977% |
| 2025-06-10 | 19.90 | 19.90 | 19.90 | 19.90 | +0.354% | 0 | +20.000% |
| 2025-06-09 | 19.86 | 19.86 | 19.83 | 19.83 | +0.204% | 237 | +20.424% |
| 2025-06-06 | 19.79 | 19.79 | 19.79 | 19.79 | +0.531% | 0 | +20.670% |
| 2025-06-05 | 19.68 | 19.68 | 19.68 | 19.68 | -0.304% | 35 | +21.311% |
| 2025-06-04 | 19.75 | 19.80 | 19.75 | 19.75 | +0.448% | 601 | +20.942% |
| 2025-06-03 | 19.65 | 19.66 | 19.65 | 19.66 | +0.100% | 1,078 | +21.483% |
| 2025-06-02 | 19.64 | 19.64 | 19.64 | 19.64 | +0.401% | 0 | +21.605% |
| 2025-05-30 | 19.51 | 19.56 | 19.51 | 19.56 | -0.079% | 104 | +22.093% |
| 2025-05-29 | 19.56 | 19.57 | 19.56 | 19.57 | +0.281% | 500 | +21.997% |
| 2025-05-28 | 19.52 | 19.52 | 19.52 | 19.52 | -0.411% | 0 | +22.339% |
| 2025-05-27 | 19.62 | 19.62 | 19.59 | 19.60 | +0.972% | 924 | +21.837% |
| 2025-05-23 | 19.41 | 19.41 | 19.41 | 19.41 | -0.052% | 18 | +23.021% |
| 2025-05-22 | 19.50 | 19.50 | 19.42 | 19.42 | -0.065% | 500 | +22.957% |
| 2025-05-21 | 19.59 | 19.59 | 19.43 | 19.43 | -0.709% | 1,381 | +22.877% |
| 2025-05-20 | 19.57 | 19.57 | 19.57 | 19.57 | -0.088% | 0 | +22.005% |
| 2025-05-19 | 19.59 | 19.59 | 19.59 | 19.59 | +0.256% | 1 | +21.898% |
| 2025-05-16 | 19.54 | 19.54 | 19.54 | 19.54 | +0.285% | 3 | +22.211% |
| 2025-05-15 | 19.51 | 19.51 | 19.48 | 19.48 | +0.356% | 900 | +22.560% |
| 2025-05-14 | 19.45 | 19.45 | 19.42 | 19.42 | +0.004% | 500 | +22.996% |
| 2025-05-13 | 19.41 | 19.41 | 19.41 | 19.41 | +0.424% | 0 | +23.001% |
| 2025-05-12 | 19.34 | 19.34 | 19.30 | 19.33 | +1.217% | 2,949 | +23.523% |
| 2025-05-09 | 19.10 | 19.10 | 19.10 | 19.10 | +0.473% | 3 | +25.026% |
| 2025-05-08 | 19.01 | 19.01 | 19.01 | 19.01 | -0.023% | 0 | +25.618% |
| 2025-05-07 | 19.01 | 19.01 | 19.01 | 19.01 | -0.067% | 25 | +25.589% |
| 2025-05-06 | 19.03 | 19.03 | 19.03 | 19.03 | -0.224% | 0 | +25.505% |
| 2025-05-05 | 19.07 | 19.07 | 19.07 | 19.07 | -0.082% | 0 | +25.223% |
| 2025-05-02 | 19.09 | 19.09 | 19.09 | 19.09 | +0.898% | 36 | +25.120% |
| 2025-05-01 | 18.92 | 18.92 | 18.92 | 18.92 | -0.058% | 12 | +26.243% |
| 2025-04-30 | 18.93 | 18.93 | 18.93 | 18.93 | +0.011% | 56 | +26.170% |
| 2025-04-29 | 18.92 | 18.92 | 18.92 | 18.92 | +0.305% | 0 | +26.184% |
| 2025-04-28 | 18.87 | 18.87 | 18.87 | 18.87 | +0.305% | 0 | +26.568% |
| 2025-04-25 | 18.81 | 18.81 | 18.81 | 18.81 | +0.214% | 14 | +26.954% |
| 2025-04-24 | 18.77 | 18.77 | 18.77 | 18.77 | 0.000% | 1 | +27.225% |