ORR
Militia Long/Short Equity ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:09:01 AM EDT
38.09USD+0.554%(+0.21)3,201
ORR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.09 | 38.09 | 38.09 | 38.09 | +0.554% | 3,201 | 0.000% |
| 2026-10-02 | 37.82 | 37.97 | 37.60 | 37.88 | +1.691% | 52,019 | +0.554% |
| 2026-10-01 | 37.63 | 37.70 | 37.20 | 37.25 | -1.377% | 144,198 | +2.255% |
| 2026-09-30 | 37.92 | 38.21 | 37.61 | 37.77 | +0.613% | 80,172 | +0.847% |
| 2026-09-29 | 37.91 | 37.91 | 37.48 | 37.54 | -1.194% | 51,810 | +1.465% |
| 2026-09-28 | 38.40 | 38.40 | 37.89 | 37.99 | -1.001% | 25,571 | +0.253% |
| 2026-09-25 | 38.37 | 38.40 | 38.10 | 38.38 | +0.889% | 23,945 | -0.751% |
| 2026-09-24 | 38.01 | 38.07 | 37.75 | 38.04 | +0.237% | 85,881 | +0.131% |
| 2026-09-23 | 38.35 | 38.35 | 37.91 | 37.95 | -1.326% | 22,739 | +0.369% |
| 2026-09-22 | 38.36 | 38.72 | 38.29 | 38.46 | +0.026% | 36,499 | -0.962% |
| 2026-09-21 | 38.59 | 38.66 | 38.24 | 38.45 | +0.208% | 86,562 | -0.936% |
| 2026-09-18 | 38.34 | 38.39 | 38.24 | 38.37 | -0.966% | 23,268 | -0.730% |
| 2026-09-17 | 38.51 | 38.89 | 38.10 | 38.74 | +0.795% | 20,855 | -1.689% |
| 2026-09-16 | 38.54 | 38.75 | 38.25 | 38.44 | -0.224% | 20,718 | -0.907% |
| 2026-09-15 | 38.88 | 38.88 | 38.30 | 38.53 | -0.526% | 48,180 | -1.129% |
| 2026-09-14 | 38.73 | 38.94 | 38.60 | 38.73 | -0.322% | 20,104 | -1.649% |
| 2026-09-11 | 38.51 | 38.97 | 38.51 | 38.85 | +1.286% | 41,810 | -1.967% |
| 2026-09-10 | 38.32 | 38.46 | 38.29 | 38.36 | -0.609% | 28,323 | -0.706% |
| 2026-09-09 | 38.97 | 38.97 | 38.54 | 38.60 | -1.025% | 33,409 | -1.311% |
| 2026-09-08 | 39.28 | 39.28 | 38.93 | 39.00 | -0.486% | 37,219 | -2.323% |
| 2026-09-04 | 39.25 | 39.40 | 39.13 | 39.19 | +0.028% | 37,210 | -2.798% |
| 2026-09-03 | 38.72 | 39.27 | 38.72 | 39.18 | +1.451% | 48,573 | -2.771% |
| 2026-09-02 | 38.50 | 38.64 | 38.34 | 38.62 | +0.235% | 40,926 | -1.360% |
| 2026-09-01 | 38.78 | 38.97 | 38.52 | 38.52 | -0.633% | 35,405 | -1.128% |
| 2026-08-31 | 38.78 | 38.90 | 38.65 | 38.77 | -0.382% | 19,640 | -1.754% |
| 2026-08-28 | 38.76 | 39.12 | 38.76 | 38.92 | +0.061% | 28,814 | -2.129% |
| 2026-08-27 | 39.06 | 39.06 | 38.77 | 38.90 | -0.221% | 39,164 | -2.070% |
| 2026-08-26 | 38.85 | 39.24 | 38.85 | 38.98 | -0.329% | 77,125 | -2.287% |
| 2026-08-25 | 38.96 | 39.11 | 38.82 | 39.11 | +0.588% | 30,644 | -2.608% |
| 2026-08-24 | 38.78 | 38.94 | 38.66 | 38.88 | +0.495% | 49,354 | -2.036% |
| 2026-08-21 | 38.38 | 38.72 | 38.38 | 38.69 | +1.362% | 45,088 | -1.551% |
| 2026-08-20 | 38.25 | 38.45 | 38.15 | 38.17 | +0.912% | 66,118 | -0.210% |
| 2026-08-19 | 38.75 | 38.75 | 37.70 | 37.83 | +0.172% | 61,915 | +0.701% |
| 2026-08-18 | 38.01 | 38.15 | 37.70 | 37.76 | -0.866% | 88,026 | +0.874% |
| 2026-08-17 | 38.24 | 38.38 | 38.09 | 38.09 | -0.678% | 118,459 | 0.000% |
| 2026-08-14 | 38.64 | 38.64 | 38.29 | 38.35 | -0.570% | 43,619 | -0.678% |
| 2026-08-13 | 39.13 | 39.13 | 38.56 | 38.57 | -0.976% | 93,125 | -1.244% |
| 2026-08-12 | 39.11 | 39.20 | 38.94 | 38.95 | -0.154% | 27,991 | -2.208% |
| 2026-08-11 | 39.22 | 39.35 | 39.00 | 39.01 | -0.624% | 47,191 | -2.358% |
| 2026-08-10 | 39.43 | 39.43 | 39.18 | 39.26 | -0.444% | 67,936 | -2.968% |
| 2026-08-07 | 39.78 | 39.80 | 39.30 | 39.43 | -0.228% | 98,360 | -3.398% |
| 2026-08-06 | 39.25 | 39.73 | 38.95 | 39.52 | +0.585% | 80,512 | -3.618% |
| 2026-08-05 | 39.62 | 39.72 | 39.24 | 39.29 | +0.460% | 88,915 | -3.054% |
| 2026-08-04 | 39.04 | 39.16 | 38.82 | 39.11 | +0.308% | 71,661 | -2.608% |
| 2026-08-03 | 38.80 | 39.10 | 38.58 | 38.99 | +0.516% | 130,041 | -2.308% |
| 2026-07-31 | 38.50 | 38.79 | 38.38 | 38.79 | +0.649% | 30,272 | -1.805% |
| 2026-07-30 | 37.55 | 38.58 | 37.38 | 38.54 | +2.746% | 119,589 | -1.168% |
| 2026-07-29 | 37.43 | 37.75 | 37.06 | 37.51 | +0.418% | 68,171 | +1.546% |
| 2026-07-28 | 37.15 | 37.45 | 37.15 | 37.35 | +0.251% | 43,154 | +1.971% |
| 2026-07-27 | 36.91 | 37.45 | 36.87 | 37.26 | +0.956% | 113,311 | +2.228% |
| 2026-07-24 | 36.60 | 36.96 | 36.51 | 36.91 | +0.894% | 46,273 | +3.205% |
| 2026-07-23 | 36.71 | 36.71 | 36.51 | 36.58 | -0.827% | 20,329 | +4.128% |
| 2026-07-22 | 36.76 | 36.95 | 36.75 | 36.88 | +0.164% | 21,946 | +3.267% |
| 2026-07-21 | 36.63 | 36.90 | 36.63 | 36.82 | +0.230% | 77,634 | +3.436% |
| 2026-07-20 | 36.54 | 36.90 | 36.45 | 36.74 | +0.097% | 41,118 | +3.674% |
| 2026-07-17 | 36.54 | 36.83 | 36.44 | 36.70 | -0.647% | 35,620 | +3.775% |
| 2026-07-16 | 36.64 | 37.05 | 36.52 | 36.94 | +0.232% | 90,182 | +3.103% |
| 2026-07-15 | 37.00 | 37.00 | 36.67 | 36.86 | -0.019% | 60,992 | +3.343% |
| 2026-07-14 | 36.92 | 37.08 | 36.63 | 36.87 | +0.292% | 38,057 | +3.323% |
| 2026-07-13 | 37.00 | 37.00 | 36.69 | 36.76 | -0.682% | 102,650 | +3.625% |
| 2026-07-10 | 36.66 | 37.11 | 36.52 | 37.01 | +0.489% | 99,110 | +2.918% |
| 2026-07-09 | 36.53 | 36.95 | 36.51 | 36.83 | +0.327% | 51,628 | +3.421% |
| 2026-07-08 | 36.63 | 36.81 | 36.45 | 36.71 | -0.730% | 122,902 | +3.759% |
| 2026-07-07 | 37.20 | 37.43 | 36.85 | 36.98 | -1.597% | 161,707 | +3.002% |
| 2026-07-06 | 37.14 | 37.59 | 36.97 | 37.58 | +2.231% | 94,383 | +1.357% |
| 2026-07-02 | 36.47 | 37.13 | 36.47 | 36.76 | +0.850% | 90,378 | +3.618% |
| 2026-07-01 | 36.39 | 36.55 | 36.24 | 36.45 | +0.358% | 38,667 | +4.499% |
| 2026-06-30 | 35.99 | 36.59 | 35.99 | 36.32 | +0.028% | 100,104 | +4.873% |
| 2026-06-29 | 36.16 | 36.38 | 35.92 | 36.31 | +0.665% | 78,417 | +4.902% |
| 2026-06-26 | 35.90 | 36.28 | 35.79 | 36.07 | +0.446% | 71,660 | +5.600% |
| 2026-06-25 | 35.88 | 36.29 | 35.59 | 35.91 | +0.391% | 92,863 | +6.071% |
| 2026-06-24 | 35.80 | 36.19 | 35.59 | 35.77 | -0.084% | 91,686 | +6.486% |
| 2026-06-23 | 35.82 | 36.04 | 35.61 | 35.80 | -2.079% | 119,115 | +6.397% |
| 2026-06-22 | 36.86 | 36.94 | 36.38 | 36.56 | -1.376% | 93,463 | +4.185% |
| 2026-06-18 | 36.67 | 37.23 | 36.67 | 37.07 | +1.091% | 127,582 | +2.752% |
| 2026-06-17 | 36.23 | 36.95 | 36.23 | 36.67 | +0.055% | 90,523 | +3.872% |
| 2026-06-16 | 36.21 | 36.78 | 36.11 | 36.65 | +0.164% | 60,107 | +3.929% |
| 2026-06-15 | 36.09 | 36.65 | 35.91 | 36.59 | +1.950% | 120,531 | +4.099% |
| 2026-06-12 | 35.24 | 36.13 | 35.24 | 35.89 | +0.617% | 101,387 | +6.130% |
| 2026-06-11 | 35.21 | 35.81 | 35.01 | 35.67 | +1.306% | 246,325 | +6.784% |
| 2026-06-10 | 35.50 | 35.65 | 35.12 | 35.21 | -0.942% | 136,317 | +8.179% |
| 2026-06-09 | 35.61 | 36.00 | 35.38 | 35.55 | -0.126% | 164,767 | +7.160% |
| 2026-06-08 | 35.63 | 35.74 | 35.26 | 35.59 | +0.395% | 196,184 | +7.024% |
| 2026-06-05 | 36.00 | 36.10 | 35.39 | 35.45 | -1.801% | 131,611 | +7.447% |
| 2026-06-04 | 35.82 | 36.19 | 35.82 | 36.10 | +1.036% | 127,066 | +5.512% |
| 2026-06-03 | 35.94 | 36.05 | 35.64 | 35.73 | -0.667% | 80,284 | +6.605% |
| 2026-06-02 | 35.35 | 36.03 | 35.35 | 35.97 | +1.238% | 135,653 | +5.894% |
| 2026-06-01 | 35.68 | 35.78 | 35.28 | 35.53 | -0.975% | 169,620 | +7.205% |
| 2026-05-29 | 36.13 | 36.13 | 35.50 | 35.88 | -0.939% | 309,720 | +6.159% |
| 2026-05-28 | 36.18 | 36.51 | 36.08 | 36.22 | -0.740% | 98,415 | +5.163% |
| 2026-05-27 | 36.26 | 36.60 | 36.15 | 36.49 | +0.220% | 98,769 | +4.385% |
| 2026-05-26 | 36.20 | 36.50 | 36.07 | 36.41 | +0.525% | 98,272 | +4.614% |
| 2026-05-22 | 36.36 | 36.40 | 36.05 | 36.22 | -0.767% | 106,606 | +5.163% |
| 2026-05-21 | 36.37 | 36.60 | 36.28 | 36.50 | -0.680% | 97,850 | +4.356% |
| 2026-05-20 | 36.52 | 36.78 | 36.30 | 36.75 | +0.465% | 233,020 | +3.646% |
| 2026-05-19 | 36.92 | 36.92 | 36.40 | 36.58 | -0.245% | 76,290 | +4.128% |
| 2026-05-18 | 36.53 | 36.70 | 36.44 | 36.67 | +0.219% | 59,405 | +3.872% |
| 2026-05-15 | 36.99 | 36.99 | 36.37 | 36.59 | -1.507% | 63,338 | +4.099% |
| 2026-05-14 | 36.88 | 37.43 | 36.88 | 37.15 | +0.541% | 144,921 | +2.530% |
| 2026-05-13 | 36.75 | 37.00 | 36.54 | 36.95 | +0.217% | 79,663 | +3.085% |
| 2026-05-12 | 36.63 | 36.98 | 36.50 | 36.87 | +0.190% | 44,758 | +3.309% |
| 2026-05-11 | 36.76 | 36.95 | 36.66 | 36.80 | -0.379% | 155,539 | +3.505% |
| 2026-05-08 | 36.99 | 37.23 | 36.91 | 36.94 | +0.517% | 92,975 | +3.113% |
| 2026-05-07 | 36.77 | 36.84 | 36.40 | 36.75 | -0.027% | 354,322 | +3.646% |
| 2026-05-06 | 35.95 | 36.87 | 35.95 | 36.76 | +2.453% | 233,845 | +3.618% |
| 2026-05-05 | 35.50 | 35.99 | 35.50 | 35.88 | +0.801% | 122,294 | +6.159% |
| 2026-05-04 | 35.74 | 35.90 | 35.41 | 35.59 | -0.434% | 335,467 | +7.009% |
| 2026-05-01 | 35.76 | 36.41 | 35.61 | 35.75 | -0.777% | 98,589 | +6.545% |
| 2026-04-30 | 35.41 | 36.04 | 35.41 | 36.03 | +2.271% | 174,115 | +5.717% |
| 2026-04-29 | 35.33 | 35.47 | 35.16 | 35.23 | -1.039% | 147,541 | +8.118% |
| 2026-04-28 | 35.59 | 35.85 | 35.37 | 35.60 | -0.336% | 81,174 | +6.994% |
| 2026-04-27 | 35.79 | 36.21 | 35.59 | 35.72 | -0.196% | 574,741 | +6.635% |
| 2026-04-24 | 35.40 | 35.85 | 35.35 | 35.79 | +1.245% | 121,385 | +6.426% |
| 2026-04-23 | 35.42 | 35.76 | 35.10 | 35.35 | -1.285% | 370,346 | +7.751% |
| 2026-04-22 | 35.61 | 35.98 | 35.57 | 35.81 | -0.084% | 142,601 | +6.367% |
| 2026-04-21 | 36.20 | 36.35 | 35.77 | 35.84 | -1.376% | 186,914 | +6.278% |
| 2026-04-20 | 36.70 | 36.70 | 36.10 | 36.34 | -1.062% | 193,759 | +4.816% |
| 2026-04-17 | 36.59 | 36.83 | 36.40 | 36.73 | +0.630% | 185,031 | +3.703% |
| 2026-04-16 | 36.68 | 36.68 | 36.36 | 36.50 | -0.748% | 214,578 | +4.356% |
| 2026-04-15 | 37.17 | 37.19 | 36.70 | 36.77 | -1.182% | 219,671 | +3.576% |
| 2026-04-14 | 37.13 | 37.39 | 37.08 | 37.22 | -0.027% | 230,373 | +2.351% |
| 2026-04-13 | 37.36 | 37.63 | 37.14 | 37.23 | -1.365% | 139,444 | +2.324% |
| 2026-04-10 | 37.80 | 37.93 | 37.70 | 37.74 | +0.426% | 140,838 | +0.927% |
| 2026-04-09 | 38.16 | 38.16 | 37.58 | 37.58 | -1.417% | 166,991 | +1.357% |
| 2026-04-08 | 37.80 | 38.21 | 37.77 | 38.12 | +3.587% | 168,220 | -0.079% |
| 2026-04-07 | 36.70 | 36.85 | 36.59 | 36.80 | +0.218% | 78,854 | +3.505% |
| 2026-04-06 | 36.44 | 36.80 | 36.44 | 36.72 | +0.575% | 192,625 | +3.731% |
| 2026-04-02 | 36.42 | 36.70 | 36.32 | 36.51 | -1.137% | 90,813 | +4.328% |
| 2026-04-01 | 36.79 | 37.14 | 36.76 | 36.93 | +1.317% | 278,534 | +3.141% |
| 2026-03-31 | 36.05 | 36.45 | 35.92 | 36.45 | +1.419% | 239,059 | +4.499% |
| 2026-03-30 | 36.11 | 36.21 | 35.76 | 35.94 | +0.363% | 243,901 | +5.982% |
| 2026-03-27 | 36.16 | 36.29 | 35.72 | 35.81 | -1.323% | 400,389 | +6.367% |
| 2026-03-26 | 36.53 | 36.81 | 36.21 | 36.29 | -1.466% | 99,757 | +4.960% |
| 2026-03-25 | 36.49 | 36.84 | 36.45 | 36.83 | +1.432% | 93,120 | +3.421% |
| 2026-03-24 | 35.80 | 36.53 | 35.80 | 36.31 | +0.749% | 119,062 | +4.902% |
| 2026-03-23 | 36.20 | 36.37 | 35.81 | 36.04 | +0.699% | 392,185 | +5.688% |
| 2026-03-20 | 36.33 | 36.50 | 35.76 | 35.79 | -1.486% | 236,128 | +6.426% |
| 2026-03-19 | 36.05 | 36.45 | 35.85 | 36.33 | -0.765% | 353,613 | +4.844% |
| 2026-03-18 | 36.55 | 36.86 | 36.55 | 36.61 | +0.027% | 124,483 | +4.043% |
| 2026-03-17 | 37.08 | 37.08 | 36.48 | 36.60 | -0.489% | 147,537 | +4.071% |
| 2026-03-16 | 36.35 | 36.87 | 36.35 | 36.78 | +1.715% | 167,434 | +3.562% |
| 2026-03-13 | 36.35 | 36.65 | 36.05 | 36.16 | -0.495% | 180,627 | +5.337% |
| 2026-03-12 | 36.32 | 36.68 | 36.06 | 36.34 | -1.464% | 192,083 | +4.816% |
| 2026-03-11 | 36.89 | 36.98 | 36.53 | 36.88 | 0.000% | 118,393 | +3.281% |
| 2026-03-10 | 36.70 | 37.28 | 36.66 | 36.88 | +0.820% | 277,288 | +3.281% |
| 2026-03-09 | 36.33 | 36.73 | 35.88 | 36.58 | -0.218% | 665,415 | +4.128% |
| 2026-03-06 | 37.15 | 37.15 | 36.45 | 36.66 | -1.346% | 463,067 | +3.901% |
| 2026-03-05 | 37.61 | 37.67 | 36.88 | 37.16 | -1.196% | 544,730 | +2.503% |
| 2026-03-04 | 37.56 | 37.64 | 37.12 | 37.61 | +0.777% | 368,642 | +1.276% |
| 2026-03-03 | 37.05 | 37.48 | 36.68 | 37.32 | -2.812% | 815,883 | +2.063% |
| 2026-03-02 | 38.99 | 38.99 | 38.15 | 38.40 | -1.740% | 591,631 | -0.807% |
| 2026-02-27 | 39.24 | 39.39 | 38.97 | 39.08 | +0.308% | 563,662 | -2.533% |
| 2026-02-26 | 38.99 | 39.09 | 38.70 | 38.96 | -0.077% | 561,308 | -2.233% |
| 2026-02-25 | 38.86 | 39.12 | 38.70 | 38.99 | +0.775% | 585,154 | -2.308% |
| 2026-02-24 | 38.83 | 38.83 | 38.10 | 38.69 | -0.232% | 453,113 | -1.551% |
| 2026-02-23 | 38.72 | 39.04 | 38.62 | 38.78 | +0.129% | 508,395 | -1.779% |
| 2026-02-20 | 38.37 | 38.73 | 38.10 | 38.73 | +0.938% | 246,996 | -1.652% |
| 2026-02-19 | 38.59 | 38.59 | 38.01 | 38.37 | -0.441% | 317,166 | -0.730% |
| 2026-02-18 | 38.81 | 38.82 | 38.45 | 38.54 | -0.026% | 248,289 | -1.168% |
| 2026-02-17 | 38.50 | 38.70 | 38.27 | 38.55 | +0.026% | 283,866 | -1.193% |
| 2026-02-13 | 38.32 | 38.60 | 38.10 | 38.54 | +0.182% | 364,691 | -1.168% |
| 2026-02-12 | 38.75 | 38.77 | 38.42 | 38.47 | 0.000% | 379,081 | -0.988% |
| 2026-02-11 | 38.62 | 38.78 | 38.35 | 38.47 | +0.078% | 411,259 | -0.988% |
| 2026-02-10 | 38.41 | 38.55 | 38.20 | 38.44 | +1.078% | 644,933 | -0.911% |
| 2026-02-09 | 37.87 | 38.24 | 37.67 | 38.03 | +1.332% | 425,200 | +0.158% |
| 2026-02-06 | 37.70 | 37.70 | 37.25 | 37.53 | +0.914% | 476,146 | +1.492% |
| 2026-02-05 | 36.73 | 37.39 | 36.65 | 37.19 | +0.432% | 623,755 | +2.420% |
| 2026-02-04 | 37.34 | 37.60 | 36.97 | 37.03 | +0.434% | 489,003 | +2.863% |
| 2026-02-03 | 36.69 | 36.91 | 36.62 | 36.87 | +1.041% | 372,475 | +3.309% |
| 2026-02-02 | 36.97 | 36.97 | 36.30 | 36.49 | +0.027% | 456,759 | +4.385% |
| 2026-01-30 | 36.03 | 36.67 | 36.03 | 36.48 | +0.801% | 348,975 | +4.413% |
| 2026-01-29 | 36.04 | 36.30 | 35.69 | 36.19 | +0.682% | 148,122 | +5.250% |
| 2026-01-28 | 36.10 | 36.10 | 35.62 | 35.95 | -0.097% | 303,076 | +5.967% |
| 2026-01-27 | 35.88 | 36.29 | 35.88 | 35.98 | +0.897% | 242,362 | +5.864% |
| 2026-01-26 | 35.77 | 35.79 | 35.55 | 35.66 | +0.253% | 150,887 | +6.814% |
| 2026-01-23 | 35.97 | 35.97 | 35.50 | 35.57 | -0.587% | 364,131 | +7.085% |
| 2026-01-22 | 36.00 | 36.00 | 35.64 | 35.78 | +0.732% | 287,143 | +6.456% |
| 2026-01-21 | 35.15 | 35.61 | 35.15 | 35.52 | +1.053% | 286,479 | +7.235% |
| 2026-01-20 | 36.00 | 36.13 | 35.13 | 35.15 | -1.678% | 382,720 | +8.364% |
| 2026-01-16 | 35.66 | 35.77 | 35.57 | 35.75 | +0.875% | 285,697 | +6.545% |
| 2026-01-15 | 35.63 | 35.72 | 35.25 | 35.44 | +0.454% | 326,571 | +7.477% |
| 2026-01-14 | 35.51 | 35.72 | 35.23 | 35.28 | -0.367% | 356,077 | +7.965% |
| 2026-01-13 | 35.88 | 35.88 | 35.25 | 35.41 | -0.534% | 264,814 | +7.568% |
| 2026-01-12 | 35.73 | 35.81 | 35.41 | 35.60 | +0.622% | 259,601 | +6.994% |
| 2026-01-09 | 34.98 | 35.56 | 34.98 | 35.38 | +0.999% | 348,976 | +7.660% |
| 2026-01-08 | 34.99 | 35.09 | 34.94 | 35.03 | +0.172% | 252,539 | +8.735% |
| 2026-01-07 | 34.73 | 34.98 | 34.68 | 34.97 | +0.865% | 316,656 | +8.922% |
| 2026-01-06 | 34.84 | 34.86 | 34.56 | 34.67 | +0.144% | 326,483 | +9.864% |
| 2026-01-05 | 34.89 | 34.89 | 34.50 | 34.62 | +0.545% | 403,854 | +10.023% |
| 2026-01-02 | 34.20 | 34.62 | 34.20 | 34.43 | +0.797% | 214,763 | +10.623% |
| 2025-12-31 | 34.27 | 34.36 | 34.10 | 34.16 | -0.539% | 102,412 | +11.505% |
| 2025-12-30 | 34.52 | 34.79 | 34.30 | 34.34 | -1.520% | 273,286 | +10.904% |
| 2025-12-29 | 34.71 | 35.03 | 34.34 | 34.88 | +1.558% | 176,593 | +9.219% |
| 2025-12-26 | 34.55 | 34.55 | 33.90 | 34.34 | +0.586% | 73,444 | +10.920% |
| 2025-12-24 | 34.71 | 34.71 | 34.02 | 34.14 | -0.292% | 40,601 | +11.570% |
| 2025-12-23 | 33.72 | 34.42 | 33.72 | 34.24 | +0.958% | 47,383 | +11.244% |
| 2025-12-22 | 33.60 | 34.07 | 33.56 | 33.91 | +0.192% | 50,027 | +12.310% |
| 2025-12-19 | 33.91 | 34.29 | 33.72 | 33.85 | +0.712% | 61,418 | +12.526% |
| 2025-12-18 | 33.25 | 33.65 | 33.21 | 33.61 | +1.559% | 28,648 | +13.327% |
| 2025-12-17 | 33.73 | 33.73 | 33.02 | 33.09 | -0.795% | 57,293 | +15.093% |
| 2025-12-16 | 34.00 | 34.00 | 33.30 | 33.36 | -1.390% | 387,465 | +14.178% |
| 2025-12-15 | 33.76 | 33.98 | 33.74 | 33.83 | +1.173% | 107,625 | +12.591% |
| 2025-12-12 | 33.56 | 33.72 | 33.32 | 33.44 | -0.447% | 75,017 | +13.911% |
| 2025-12-11 | 33.84 | 33.84 | 33.42 | 33.59 | +0.255% | 65,164 | +13.402% |
| 2025-12-10 | 33.34 | 33.81 | 33.34 | 33.50 | +0.906% | 71,940 | +13.691% |
| 2025-12-09 | 33.20 | 33.37 | 33.18 | 33.20 | -0.143% | 38,983 | +14.721% |
| 2025-12-08 | 33.34 | 33.64 | 33.07 | 33.25 | +0.591% | 62,803 | +14.556% |
| 2025-12-05 | 33.05 | 33.09 | 32.95 | 33.05 | +0.060% | 25,763 | +15.233% |
| 2025-12-04 | 33.16 | 33.21 | 32.96 | 33.03 | -0.076% | 44,820 | +15.302% |
| 2025-12-03 | 33.63 | 33.63 | 33.03 | 33.06 | -0.518% | 87,730 | +15.215% |
| 2025-12-02 | 33.81 | 33.81 | 33.17 | 33.23 | -0.836% | 80,494 | +14.618% |
| 2025-12-01 | 33.54 | 33.69 | 33.34 | 33.51 | -0.254% | 114,415 | +13.660% |
| 2025-11-28 | 33.47 | 33.86 | 33.47 | 33.60 | +0.621% | 78,175 | +13.372% |
| 2025-11-26 | 33.39 | 33.59 | 33.37 | 33.39 | +0.219% | 47,143 | +14.076% |
| 2025-11-25 | 33.17 | 33.34 | 33.05 | 33.32 | +0.604% | 81,671 | +14.326% |
| 2025-11-24 | 32.83 | 33.23 | 32.83 | 33.12 | +0.619% | 71,625 | +15.016% |
| 2025-11-21 | 32.74 | 33.01 | 32.66 | 32.91 | +0.992% | 138,260 | +15.728% |
| 2025-11-20 | 32.90 | 32.90 | 32.47 | 32.59 | -0.942% | 129,158 | +16.876% |
| 2025-11-19 | 32.64 | 32.90 | 32.63 | 32.90 | +0.951% | 53,739 | +15.775% |
| 2025-11-18 | 32.49 | 32.75 | 32.44 | 32.59 | -1.002% | 166,317 | +16.876% |
| 2025-11-17 | 33.22 | 33.22 | 32.84 | 32.92 | -0.121% | 57,793 | +15.705% |
| 2025-11-14 | 33.19 | 33.19 | 32.69 | 32.96 | +0.213% | 34,505 | +15.564% |
| 2025-11-13 | 32.62 | 33.11 | 32.62 | 32.89 | +0.152% | 47,803 | +15.810% |
| 2025-11-12 | 32.98 | 32.98 | 32.60 | 32.84 | +0.490% | 52,547 | +15.987% |
| 2025-11-11 | 32.36 | 32.98 | 32.36 | 32.68 | +0.709% | 91,272 | +16.554% |
| 2025-11-10 | 32.59 | 32.60 | 32.22 | 32.45 | +1.000% | 41,959 | +17.381% |
| 2025-11-07 | 32.08 | 32.20 | 32.05 | 32.13 | +0.152% | 26,693 | +18.554% |
| 2025-11-06 | 32.02 | 32.16 | 31.96 | 32.08 | -0.156% | 21,508 | +18.734% |
| 2025-11-05 | 31.70 | 32.16 | 31.70 | 32.13 | +1.038% | 17,898 | +18.550% |
| 2025-11-04 | 31.59 | 31.86 | 31.58 | 31.80 | +0.205% | 28,036 | +19.780% |
| 2025-11-03 | 32.55 | 32.55 | 31.53 | 31.73 | +0.708% | 19,457 | +20.025% |
| 2025-10-31 | 31.41 | 31.70 | 31.41 | 31.51 | -0.311% | 20,563 | +20.875% |
| 2025-10-30 | 31.75 | 31.83 | 31.54 | 31.61 | +0.443% | 54,492 | +20.500% |
| 2025-10-29 | 31.70 | 31.70 | 31.33 | 31.47 | -1.145% | 31,586 | +21.034% |
| 2025-10-28 | 31.87 | 31.87 | 31.68 | 31.84 | -0.646% | 33,732 | +19.648% |
| 2025-10-27 | 31.99 | 32.13 | 31.91 | 32.04 | +1.383% | 33,604 | +18.875% |
| 2025-10-24 | 31.61 | 31.64 | 31.52 | 31.61 | -0.107% | 11,884 | +20.519% |
| 2025-10-23 | 31.74 | 31.85 | 31.61 | 31.64 | +0.377% | 108,136 | +20.390% |
| 2025-10-22 | 31.40 | 31.52 | 31.37 | 31.52 | +0.896% | 24,121 | +20.844% |
| 2025-10-21 | 31.48 | 31.48 | 31.16 | 31.24 | -0.636% | 16,073 | +21.927% |
| 2025-10-20 | 31.68 | 31.68 | 31.35 | 31.44 | +0.834% | 45,736 | +21.151% |
| 2025-10-17 | 31.09 | 31.30 | 31.09 | 31.18 | +0.582% | 104,346 | +22.162% |
| 2025-10-16 | 31.10 | 31.10 | 30.92 | 31.00 | -0.977% | 36,615 | +22.873% |
| 2025-10-15 | 31.23 | 31.31 | 31.06 | 31.31 | +0.840% | 39,211 | +21.672% |
| 2025-10-14 | 30.84 | 31.14 | 30.84 | 31.04 | +0.047% | 61,794 | +22.694% |
| 2025-10-13 | 30.76 | 31.27 | 30.76 | 31.03 | +1.019% | 90,480 | +22.752% |
| 2025-10-10 | 31.10 | 31.10 | 30.66 | 30.72 | -2.241% | 42,675 | +24.003% |
| 2025-10-09 | 31.63 | 31.63 | 31.30 | 31.42 | +0.020% | 53,258 | +21.224% |
| 2025-10-08 | 31.35 | 31.46 | 31.28 | 31.41 | +0.244% | 17,253 | +21.248% |
| 2025-10-07 | 31.34 | 31.40 | 31.27 | 31.34 | -0.396% | 45,839 | +21.544% |
| 2025-10-06 | 31.65 | 31.67 | 31.41 | 31.46 | +1.014% | 86,588 | +21.062% |
| 2025-10-03 | 31.10 | 31.24 | 31.08 | 31.15 | +0.814% | 22,918 | +22.290% |
| 2025-10-02 | 31.05 | 31.07 | 30.80 | 30.90 | -0.738% | 16,182 | +23.285% |
| 2025-10-01 | 31.45 | 31.45 | 31.06 | 31.13 | -1.110% | 19,530 | +22.375% |
| 2025-09-30 | 31.52 | 31.56 | 31.35 | 31.48 | -1.564% | 23,279 | +21.017% |
| 2025-09-29 | 31.83 | 32.32 | 31.62 | 31.98 | +0.018% | 27,922 | +19.124% |
| 2025-09-26 | 31.96 | 32.10 | 31.90 | 31.97 | -0.104% | 7,808 | +19.146% |
| 2025-09-25 | 31.91 | 32.04 | 31.89 | 32.00 | +0.102% | 8,519 | +19.022% |
| 2025-09-24 | 32.41 | 32.41 | 31.89 | 31.97 | +0.012% | 20,796 | +19.143% |
| 2025-09-23 | 31.86 | 31.99 | 31.80 | 31.97 | +0.474% | 25,093 | +19.157% |
| 2025-09-22 | 31.60 | 31.88 | 31.57 | 31.82 | +0.624% | 42,481 | +19.722% |
| 2025-09-19 | 31.81 | 31.81 | 31.60 | 31.62 | -0.810% | 20,108 | +20.468% |
| 2025-09-18 | 32.87 | 32.87 | 31.83 | 31.88 | -0.504% | 42,179 | +19.493% |
| 2025-09-17 | 32.09 | 32.20 | 31.98 | 32.04 | -0.414% | 22,082 | +18.890% |
| 2025-09-16 | 32.60 | 32.63 | 32.06 | 32.17 | +0.147% | 31,053 | +18.398% |
| 2025-09-15 | 32.06 | 32.80 | 32.06 | 32.12 | +0.059% | 35,140 | +18.572% |
| 2025-09-12 | 32.00 | 32.17 | 32.00 | 32.10 | +0.321% | 37,693 | +18.642% |
| 2025-09-11 | 31.91 | 32.12 | 31.91 | 32.00 | +0.258% | 32,349 | +19.023% |
| 2025-09-10 | 31.82 | 32.02 | 31.82 | 31.92 | +0.832% | 37,080 | +19.330% |
| 2025-09-09 | 31.38 | 31.74 | 31.38 | 31.66 | +0.062% | 12,096 | +20.322% |
| 2025-09-08 | 31.72 | 31.98 | 31.46 | 31.64 | +1.421% | 20,910 | +20.396% |
| 2025-09-05 | 31.31 | 31.35 | 31.15 | 31.19 | -0.627% | 33,289 | +22.107% |
| 2025-09-04 | 31.19 | 31.43 | 31.15 | 31.39 | +1.032% | 9,808 | +21.342% |
| 2025-09-03 | 31.16 | 31.55 | 30.98 | 31.07 | -0.353% | 40,420 | +22.594% |
| 2025-09-02 | 31.11 | 31.18 | 30.89 | 31.18 | +0.668% | 23,100 | +22.162% |
| 2025-08-29 | 31.01 | 31.07 | 30.94 | 30.97 | -0.639% | 26,075 | +22.977% |
| 2025-08-28 | 30.99 | 31.19 | 30.96 | 31.17 | +0.460% | 21,110 | +22.191% |
| 2025-08-27 | 31.10 | 31.10 | 30.90 | 31.03 | -0.145% | 13,830 | +22.753% |
| 2025-08-26 | 31.55 | 31.55 | 31.00 | 31.07 | -0.655% | 22,056 | +22.574% |
| 2025-08-25 | 31.98 | 31.98 | 31.21 | 31.28 | -0.856% | 47,705 | +21.771% |
| 2025-08-22 | 31.55 | 31.79 | 31.41 | 31.55 | -0.032% | 58,190 | +20.729% |
| 2025-08-21 | 32.21 | 32.21 | 31.50 | 31.56 | -0.942% | 24,863 | +20.691% |
| 2025-08-20 | 31.51 | 32.00 | 31.51 | 31.86 | +0.094% | 97,554 | +19.554% |
| 2025-08-19 | 31.65 | 31.97 | 31.50 | 31.83 | +0.789% | 69,666 | +19.667% |
| 2025-08-18 | 31.69 | 32.00 | 31.31 | 31.58 | -0.219% | 49,366 | +20.612% |
| 2025-08-15 | 31.72 | 31.73 | 31.25 | 31.65 | +1.410% | 45,682 | +20.348% |
| 2025-08-14 | 31.21 | 31.59 | 31.14 | 31.21 | -0.112% | 27,957 | +22.044% |
| 2025-08-13 | 31.84 | 31.84 | 31.20 | 31.25 | -1.170% | 77,482 | +21.908% |
| 2025-08-12 | 31.78 | 31.78 | 31.48 | 31.61 | -0.125% | 17,873 | +20.481% |
| 2025-08-11 | 31.48 | 31.78 | 31.48 | 31.65 | -0.238% | 80,746 | +20.330% |
| 2025-08-08 | 31.73 | 31.96 | 31.68 | 31.73 | +0.253% | 53,547 | +20.044% |
| 2025-08-07 | 31.14 | 31.65 | 31.14 | 31.65 | +1.605% | 59,251 | +20.348% |
| 2025-08-06 | 30.97 | 31.22 | 30.96 | 31.15 | +1.691% | 55,006 | +22.279% |
| 2025-08-05 | 30.82 | 30.83 | 30.48 | 30.63 | +0.149% | 18,204 | +24.347% |
| 2025-08-04 | 31.24 | 31.24 | 30.52 | 30.59 | +0.694% | 72,913 | +24.532% |
| 2025-08-01 | 30.87 | 30.87 | 30.30 | 30.38 | -0.163% | 58,766 | +25.397% |
| 2025-07-31 | 30.00 | 30.43 | 29.99 | 30.43 | +1.435% | 67,874 | +25.193% |
| 2025-07-30 | 30.02 | 30.02 | 29.88 | 29.99 | +0.753% | 19,337 | +26.989% |
| 2025-07-29 | 29.50 | 30.02 | 29.50 | 29.77 | +0.695% | 58,847 | +27.946% |
| 2025-07-28 | 29.64 | 29.64 | 29.50 | 29.57 | -1.117% | 6,384 | +28.835% |
| 2025-07-25 | 30.25 | 30.25 | 29.82 | 29.90 | -0.065% | 23,581 | +27.396% |
| 2025-07-24 | 30.57 | 30.57 | 29.85 | 29.92 | +1.079% | 36,522 | +27.313% |
| 2025-07-23 | 29.68 | 29.70 | 29.43 | 29.60 | +0.885% | 11,375 | +28.688% |
| 2025-07-22 | 29.15 | 29.37 | 29.13 | 29.34 | +1.410% | 7,151 | +29.827% |
| 2025-07-21 | 28.98 | 29.05 | 28.84 | 28.93 | +0.471% | 102,155 | +31.657% |
| 2025-07-18 | 28.81 | 28.94 | 28.76 | 28.80 | -1.010% | 18,822 | +32.277% |
| 2025-07-17 | 28.95 | 29.15 | 28.89 | 29.09 | +0.665% | 28,086 | +30.941% |
| 2025-07-16 | 28.95 | 29.04 | 28.80 | 28.90 | -0.560% | 30,141 | +31.812% |
| 2025-07-15 | 28.91 | 30.21 | 28.90 | 29.06 | +0.311% | 128,903 | +31.074% |
| 2025-07-14 | 29.02 | 29.02 | 28.90 | 28.97 | -0.002% | 48,851 | +31.481% |
| 2025-07-11 | 28.91 | 29.11 | 28.91 | 28.97 | -0.718% | 10,522 | +31.478% |
| 2025-07-10 | 28.76 | 29.19 | 28.76 | 29.18 | -0.307% | 7,443 | +30.535% |
| 2025-07-09 | 29.12 | 29.61 | 29.12 | 29.27 | -0.034% | 32,557 | +30.133% |
| 2025-07-08 | 29.01 | 29.32 | 29.01 | 29.28 | +0.549% | 23,134 | +30.089% |
| 2025-07-07 | 29.58 | 29.58 | 29.04 | 29.12 | -0.535% | 30,265 | +30.804% |
| 2025-07-03 | 29.46 | 29.46 | 29.19 | 29.28 | -0.199% | 159,785 | +30.103% |
| 2025-07-02 | 29.11 | 29.63 | 29.11 | 29.34 | +0.462% | 17,683 | +29.845% |
| 2025-07-01 | 29.21 | 29.60 | 29.15 | 29.20 | -0.273% | 25,242 | +30.445% |
| 2025-06-30 | 29.33 | 29.63 | 29.23 | 29.28 | -0.746% | 14,877 | +30.089% |
| 2025-06-27 | 29.71 | 29.71 | 29.30 | 29.50 | +1.340% | 23,629 | +29.119% |
| 2025-06-26 | 28.97 | 29.20 | 28.95 | 29.11 | +0.483% | 27,568 | +30.849% |
| 2025-06-25 | 29.03 | 29.03 | 28.80 | 28.97 | +0.398% | 27,851 | +31.481% |
| 2025-06-24 | 29.06 | 29.06 | 28.67 | 28.86 | +0.502% | 20,076 | +32.003% |
| 2025-06-23 | 28.96 | 28.98 | 28.56 | 28.71 | +0.214% | 27,075 | +32.666% |
| 2025-06-20 | 28.54 | 29.01 | 28.54 | 28.65 | -0.161% | 12,352 | +32.949% |
| 2025-06-18 | 28.83 | 28.92 | 28.63 | 28.70 | -0.014% | 13,474 | +32.735% |
| 2025-06-17 | 28.88 | 28.89 | 28.68 | 28.70 | -0.452% | 15,965 | +32.716% |
| 2025-06-16 | 29.22 | 29.29 | 28.80 | 28.83 | +0.110% | 39,092 | +32.117% |
| 2025-06-13 | 28.78 | 28.88 | 28.71 | 28.80 | +0.118% | 180,093 | +32.262% |
| 2025-06-12 | 28.65 | 28.79 | 28.65 | 28.77 | +0.479% | 7,823 | +32.418% |
| 2025-06-11 | 28.70 | 28.70 | 28.57 | 28.63 | +0.590% | 36,534 | +33.052% |
| 2025-06-10 | 28.41 | 28.56 | 28.41 | 28.46 | +0.094% | 12,123 | +33.837% |
| 2025-06-09 | 28.54 | 28.56 | 28.40 | 28.43 | -0.756% | 38,690 | +33.963% |
| 2025-06-06 | 28.80 | 28.80 | 28.49 | 28.65 | +0.394% | 62,157 | +32.949% |
| 2025-06-05 | 28.55 | 28.58 | 28.51 | 28.54 | +0.044% | 10,136 | +33.473% |
| 2025-06-04 | 28.53 | 28.72 | 28.50 | 28.52 | +0.543% | 12,821 | +33.532% |
| 2025-06-03 | 28.36 | 28.42 | 28.29 | 28.37 | -0.347% | 14,166 | +34.257% |
| 2025-06-02 | 28.38 | 28.53 | 28.26 | 28.47 | +1.305% | 10,259 | +33.791% |
| 2025-05-30 | 28.18 | 28.27 | 28.05 | 28.10 | -0.528% | 30,919 | +35.537% |
| 2025-05-29 | 28.20 | 28.28 | 28.16 | 28.25 | -0.660% | 11,517 | +34.821% |
| 2025-05-28 | 28.31 | 28.44 | 28.31 | 28.44 | -0.315% | 9,694 | +33.931% |
| 2025-05-27 | 28.39 | 28.90 | 28.39 | 28.53 | +1.109% | 14,837 | +33.509% |
| 2025-05-23 | 28.00 | 28.29 | 27.93 | 28.22 | +0.253% | 23,924 | +34.989% |
| 2025-05-22 | 28.02 | 28.20 | 28.02 | 28.15 | +0.572% | 80,385 | +35.330% |
| 2025-05-21 | 27.94 | 28.05 | 27.94 | 27.99 | -0.051% | 19,797 | +36.105% |
| 2025-05-20 | 27.87 | 28.01 | 27.87 | 28.00 | +0.179% | 6,052 | +36.036% |
| 2025-05-19 | 27.81 | 27.95 | 27.77 | 27.95 | +0.503% | 42,339 | +36.279% |
| 2025-05-16 | 27.86 | 27.89 | 27.74 | 27.81 | -0.162% | 21,062 | +36.965% |
| 2025-05-15 | 27.79 | 27.91 | 27.79 | 27.86 | -0.449% | 219,181 | +36.744% |
| 2025-05-14 | 28.07 | 28.07 | 27.68 | 27.98 | -0.577% | 6,774 | +36.130% |
| 2025-05-13 | 28.12 | 28.20 | 27.81 | 28.14 | -0.131% | 45,678 | +35.344% |
| 2025-05-12 | 28.30 | 28.36 | 28.15 | 28.18 | +1.149% | 20,254 | +35.167% |
| 2025-05-09 | 27.96 | 27.98 | 27.67 | 27.86 | -0.002% | 27,044 | +36.719% |
| 2025-05-08 | 28.15 | 28.15 | 27.79 | 27.86 | +0.744% | 25,688 | +36.717% |
| 2025-05-07 | 27.60 | 27.72 | 27.55 | 27.65 | +1.603% | 10,516 | +37.734% |
| 2025-05-06 | 27.28 | 27.32 | 27.20 | 27.22 | -0.207% | 50,416 | +39.942% |
| 2025-05-05 | 27.32 | 27.33 | 27.26 | 27.27 | -0.055% | 44,737 | +39.652% |
| 2025-05-02 | 27.50 | 27.50 | 27.25 | 27.29 | -0.247% | 243,037 | +39.575% |
| 2025-05-01 | 27.45 | 27.57 | 27.19 | 27.36 | -0.471% | 43,290 | +39.230% |
| 2025-04-30 | 27.40 | 27.49 | 27.25 | 27.49 | +0.026% | 26,641 | +38.574% |
| 2025-04-29 | 27.52 | 27.68 | 27.48 | 27.48 | -0.665% | 33,932 | +38.610% |
| 2025-04-28 | 27.78 | 27.80 | 27.60 | 27.66 | -0.665% | 27,202 | +37.687% |
| 2025-04-25 | 27.96 | 27.96 | 27.70 | 27.85 | -0.585% | 38,840 | +36.772% |
| 2025-04-24 | 28.09 | 28.09 | 27.60 | 28.01 | -0.411% | 98,137 | +35.971% |
| 2025-04-23 | 28.31 | 28.31 | 28.09 | 28.13 | -0.581% | 109,530 | +35.412% |
| 2025-04-22 | 28.25 | 28.38 | 28.25 | 28.29 | +0.955% | 19,269 | +34.625% |
| 2025-04-21 | 28.22 | 28.25 | 28.00 | 28.03 | +0.522% | 30,415 | +35.910% |
| 2025-04-17 | 28.14 | 28.14 | 27.80 | 27.88 | +0.470% | 21,395 | +36.619% |
| 2025-04-16 | 27.50 | 27.80 | 27.50 | 27.75 | +1.130% | 40,917 | +37.261% |
| 2025-04-15 | 27.62 | 27.62 | 27.42 | 27.44 | 0.000% | 13,511 | +38.812% |