QVAL
Alpha Architect U.S. Quantitative Value ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:15:42 PM EDT
58.95USD-0.034%(-0.02)16,046
59.17Bid59.21Ask0.04SpreadQVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.09 | 59.09 | 58.83 | 58.97 | -0.047% | 30,457 | 0.000% |
| 2026-10-01 | 58.52 | 59.05 | 58.52 | 59.00 | +1.093% | 25,652 | -0.047% |
| 2026-09-30 | 58.65 | 58.74 | 58.32 | 58.36 | -0.010% | 69,344 | +1.045% |
| 2026-09-29 | 58.22 | 58.40 | 58.11 | 58.37 | +0.079% | 29,025 | +1.035% |
| 2026-09-28 | 58.40 | 58.61 | 58.18 | 58.32 | -1.036% | 30,590 | +1.114% |
| 2026-09-25 | 58.67 | 59.00 | 58.51 | 58.93 | +0.394% | 20,761 | +0.067% |
| 2026-09-24 | 59.16 | 59.16 | 58.68 | 58.70 | -0.678% | 17,840 | +0.461% |
| 2026-09-23 | 59.78 | 59.78 | 59.05 | 59.10 | -1.022% | 51,661 | -0.220% |
| 2026-09-22 | 59.74 | 60.02 | 59.71 | 59.71 | -0.055% | 42,842 | -1.239% |
| 2026-09-21 | 60.13 | 60.27 | 59.69 | 59.74 | -0.516% | 37,153 | -1.294% |
| 2026-09-18 | 60.54 | 60.54 | 60.05 | 60.05 | -0.896% | 17,384 | -1.803% |
| 2026-09-17 | 60.53 | 60.61 | 60.32 | 60.60 | +0.882% | 16,225 | -2.682% |
| 2026-09-16 | 60.84 | 60.84 | 59.91 | 60.07 | -1.335% | 18,697 | -1.824% |
| 2026-09-15 | 60.97 | 61.08 | 60.59 | 60.88 | -0.204% | 11,927 | -3.134% |
| 2026-09-14 | 61.20 | 61.35 | 61.00 | 61.00 | -0.118% | 15,735 | -3.332% |
| 2026-09-11 | 60.72 | 61.16 | 60.72 | 61.07 | +0.895% | 21,135 | -3.445% |
| 2026-09-10 | 60.99 | 60.99 | 60.53 | 60.53 | -0.859% | 17,599 | -2.581% |
| 2026-09-09 | 61.47 | 61.64 | 61.02 | 61.06 | -0.576% | 28,646 | -3.417% |
| 2026-09-08 | 61.97 | 61.97 | 61.39 | 61.41 | -0.984% | 44,479 | -3.973% |
| 2026-09-04 | 62.00 | 62.14 | 61.65 | 62.02 | -0.305% | 55,326 | -4.918% |
| 2026-09-03 | 62.05 | 62.34 | 61.87 | 62.21 | +0.403% | 53,927 | -5.208% |
| 2026-09-02 | 61.64 | 62.19 | 61.63 | 61.96 | +0.633% | 43,064 | -4.826% |
| 2026-09-01 | 61.28 | 61.61 | 61.28 | 61.57 | +0.282% | 22,769 | -4.223% |
| 2026-08-31 | 61.85 | 61.85 | 61.34 | 61.40 | -0.997% | 64,006 | -3.952% |
| 2026-08-28 | 62.50 | 62.55 | 61.84 | 62.02 | -0.092% | 19,183 | -4.910% |
| 2026-08-27 | 62.15 | 62.15 | 61.80 | 62.07 | -0.692% | 24,764 | -4.998% |
| 2026-08-26 | 62.09 | 62.73 | 62.09 | 62.50 | +0.258% | 27,643 | -5.655% |
| 2026-08-25 | 62.11 | 62.36 | 61.93 | 62.34 | -0.082% | 10,479 | -5.412% |
| 2026-08-24 | 62.55 | 62.63 | 62.24 | 62.40 | +0.152% | 15,902 | -5.489% |
| 2026-08-21 | 62.32 | 62.56 | 62.13 | 62.30 | +0.891% | 19,963 | -5.345% |
| 2026-08-20 | 61.87 | 62.16 | 61.74 | 61.75 | -0.500% | 36,109 | -4.502% |
| 2026-08-19 | 61.55 | 62.41 | 61.55 | 62.06 | +1.960% | 24,239 | -4.979% |
| 2026-08-18 | 60.92 | 61.08 | 60.81 | 60.87 | +0.335% | 15,962 | -3.117% |
| 2026-08-17 | 61.06 | 61.06 | 60.60 | 60.66 | -0.717% | 32,408 | -2.792% |
| 2026-08-14 | 61.05 | 61.21 | 61.05 | 61.10 | +0.362% | 18,567 | -3.489% |
| 2026-08-13 | 60.88 | 60.90 | 60.58 | 60.88 | +0.612% | 27,469 | -3.140% |
| 2026-08-12 | 61.06 | 61.06 | 60.38 | 60.51 | -0.677% | 16,854 | -2.547% |
| 2026-08-11 | 60.74 | 61.01 | 60.74 | 60.92 | +0.187% | 12,799 | -3.207% |
| 2026-08-10 | 60.34 | 60.88 | 60.33 | 60.81 | +0.797% | 15,331 | -3.026% |
| 2026-08-07 | 59.86 | 60.42 | 59.85 | 60.33 | +1.374% | 14,528 | -2.253% |
| 2026-08-06 | 59.79 | 59.79 | 59.48 | 59.51 | -0.415% | 18,504 | -0.910% |
| 2026-08-05 | 59.69 | 60.00 | 59.69 | 59.76 | -0.186% | 31,363 | -1.321% |
| 2026-08-04 | 58.88 | 59.94 | 58.88 | 59.87 | +1.082% | 16,184 | -1.505% |
| 2026-08-03 | 58.75 | 59.23 | 58.75 | 59.23 | +1.298% | 22,606 | -0.439% |
| 2026-07-31 | 58.30 | 58.57 | 58.01 | 58.47 | -0.542% | 14,203 | +0.853% |
| 2026-07-30 | 58.76 | 58.81 | 58.07 | 58.79 | -0.423% | 54,711 | +0.306% |
| 2026-07-29 | 59.21 | 59.43 | 58.93 | 59.04 | -0.074% | 25,456 | -0.118% |
| 2026-07-28 | 58.52 | 59.12 | 58.52 | 59.08 | +1.469% | 30,658 | -0.192% |
| 2026-07-27 | 57.70 | 58.34 | 57.70 | 58.23 | +1.135% | 14,747 | +1.274% |
| 2026-07-24 | 57.05 | 57.86 | 57.05 | 57.57 | +1.561% | 18,830 | +2.423% |
| 2026-07-23 | 57.41 | 57.41 | 56.62 | 56.69 | -1.407% | 22,182 | +4.022% |
| 2026-07-22 | 57.66 | 57.90 | 57.46 | 57.50 | +0.477% | 14,242 | +2.559% |
| 2026-07-21 | 56.95 | 57.26 | 56.83 | 57.23 | +0.527% | 17,202 | +3.048% |
| 2026-07-20 | 57.15 | 57.16 | 56.85 | 56.93 | -0.342% | 24,039 | +3.591% |
| 2026-07-17 | 57.50 | 57.80 | 57.02 | 57.12 | -0.243% | 32,070 | +3.237% |
| 2026-07-16 | 56.66 | 57.29 | 56.66 | 57.26 | +0.990% | 46,964 | +2.986% |
| 2026-07-15 | 56.66 | 56.90 | 56.62 | 56.70 | +0.016% | 19,097 | +4.006% |
| 2026-07-14 | 56.78 | 56.78 | 56.38 | 56.69 | -0.172% | 19,385 | +4.023% |
| 2026-07-13 | 56.67 | 57.15 | 56.67 | 56.79 | +0.580% | 16,727 | +3.843% |
| 2026-07-10 | 56.42 | 56.55 | 56.26 | 56.46 | +0.349% | 13,478 | +4.446% |
| 2026-07-09 | 56.09 | 56.46 | 56.09 | 56.26 | +0.453% | 55,237 | +4.810% |
| 2026-07-08 | 56.16 | 56.16 | 55.78 | 56.01 | -0.573% | 122,484 | +5.285% |
| 2026-07-07 | 56.29 | 56.44 | 56.16 | 56.33 | +0.374% | 40,339 | +4.681% |
| 2026-07-06 | 56.53 | 56.53 | 55.99 | 56.12 | -0.396% | 18,956 | +5.072% |
| 2026-07-02 | 56.06 | 56.46 | 55.94 | 56.35 | +1.288% | 22,034 | +4.656% |
| 2026-07-01 | 55.50 | 55.99 | 55.50 | 55.63 | +0.325% | 48,079 | +6.004% |
| 2026-06-30 | 55.96 | 55.96 | 55.33 | 55.45 | -0.496% | 30,206 | +6.348% |
| 2026-06-29 | 56.42 | 56.42 | 55.65 | 55.73 | -1.191% | 34,391 | +5.821% |
| 2026-06-26 | 56.01 | 56.51 | 56.01 | 56.40 | +0.697% | 30,043 | +4.561% |
| 2026-06-25 | 55.95 | 56.69 | 55.95 | 56.01 | +0.162% | 11,064 | +5.290% |
| 2026-06-24 | 55.51 | 56.10 | 55.51 | 55.92 | +0.857% | 18,176 | +5.461% |
| 2026-06-23 | 55.04 | 55.61 | 55.04 | 55.44 | +0.011% | 16,909 | +6.365% |
| 2026-06-22 | 55.42 | 55.59 | 55.33 | 55.43 | -0.019% | 26,492 | +6.377% |
| 2026-06-18 | 55.52 | 55.65 | 55.36 | 55.45 | +0.453% | 37,784 | +6.357% |
| 2026-06-17 | 56.09 | 56.30 | 55.13 | 55.20 | -2.038% | 66,021 | +6.839% |
| 2026-06-16 | 56.79 | 56.79 | 56.34 | 56.34 | -0.214% | 7,278 | +4.662% |
| 2026-06-15 | 57.05 | 57.17 | 56.46 | 56.46 | -0.666% | 26,662 | +4.438% |
| 2026-06-12 | 56.69 | 57.01 | 56.54 | 56.84 | +0.873% | 11,775 | +3.742% |
| 2026-06-11 | 55.69 | 56.42 | 55.58 | 56.35 | +1.809% | 17,278 | +4.648% |
| 2026-06-10 | 55.78 | 56.02 | 55.34 | 55.35 | -0.824% | 28,943 | +6.541% |
| 2026-06-09 | 55.60 | 55.97 | 55.19 | 55.81 | +0.896% | 29,915 | +5.663% |
| 2026-06-08 | 55.48 | 55.69 | 55.30 | 55.31 | -0.300% | 20,551 | +6.610% |
| 2026-06-05 | 55.72 | 55.97 | 55.41 | 55.48 | -0.858% | 10,775 | +6.291% |
| 2026-06-04 | 56.05 | 56.31 | 55.87 | 55.96 | +0.413% | 22,057 | +5.379% |
| 2026-06-03 | 55.71 | 55.87 | 55.68 | 55.73 | -0.233% | 19,816 | +5.814% |
| 2026-06-02 | 55.88 | 55.95 | 55.78 | 55.86 | -0.054% | 21,600 | +5.567% |
| 2026-06-01 | 55.85 | 56.06 | 55.85 | 55.89 | +0.138% | 32,889 | +5.511% |
| 2026-05-29 | 55.79 | 56.06 | 55.79 | 55.81 | -0.634% | 7,191 | +5.656% |
| 2026-05-28 | 55.95 | 56.37 | 55.67 | 56.17 | +0.652% | 15,975 | +4.986% |
| 2026-05-27 | 55.95 | 56.27 | 55.77 | 55.81 | +0.502% | 20,029 | +5.670% |
| 2026-05-26 | 55.37 | 55.57 | 55.14 | 55.53 | +1.040% | 23,122 | +6.201% |
| 2026-05-22 | 54.58 | 54.99 | 54.58 | 54.96 | +1.217% | 13,459 | +7.306% |
| 2026-05-21 | 53.68 | 54.33 | 53.29 | 54.29 | +0.643% | 15,553 | +8.611% |
| 2026-05-20 | 52.89 | 53.97 | 52.53 | 53.95 | +2.155% | 30,168 | +9.309% |
| 2026-05-19 | 52.61 | 53.05 | 52.59 | 52.81 | -0.752% | 41,766 | +11.664% |
| 2026-05-18 | 52.87 | 53.40 | 52.74 | 53.21 | +0.929% | 21,166 | +10.825% |
| 2026-05-15 | 53.16 | 53.41 | 52.71 | 52.72 | -1.181% | 53,978 | +11.855% |
| 2026-05-14 | 53.52 | 53.57 | 53.35 | 53.35 | +0.150% | 7,545 | +10.534% |
| 2026-05-13 | 53.52 | 53.52 | 53.14 | 53.27 | -0.523% | 14,357 | +10.700% |
| 2026-05-12 | 53.77 | 53.77 | 53.24 | 53.55 | -0.851% | 25,454 | +10.121% |
| 2026-05-11 | 54.26 | 54.45 | 54.01 | 54.01 | -0.688% | 18,066 | +9.185% |
| 2026-05-08 | 54.40 | 54.51 | 54.15 | 54.38 | +0.737% | 17,586 | +8.433% |
| 2026-05-07 | 54.76 | 54.76 | 53.89 | 53.99 | -1.143% | 26,422 | +9.233% |
| 2026-05-06 | 54.79 | 54.79 | 54.35 | 54.61 | +1.302% | 19,313 | +7.984% |
| 2026-05-05 | 53.47 | 54.03 | 53.47 | 53.91 | +0.926% | 9,175 | +9.390% |
| 2026-05-04 | 54.02 | 54.03 | 53.35 | 53.41 | -1.451% | 51,350 | +10.403% |
| 2026-05-01 | 54.39 | 54.45 | 54.17 | 54.20 | -0.349% | 16,555 | +8.801% |
| 2026-04-30 | 53.76 | 54.56 | 53.76 | 54.39 | +1.831% | 21,134 | +8.421% |
| 2026-04-29 | 53.58 | 53.69 | 53.38 | 53.41 | -0.618% | 18,996 | +10.406% |
| 2026-04-28 | 54.37 | 54.37 | 53.73 | 53.74 | -1.124% | 10,301 | +9.724% |
| 2026-04-27 | 54.46 | 54.69 | 54.32 | 54.35 | -0.207% | 31,415 | +8.490% |
| 2026-04-24 | 54.39 | 54.64 | 54.38 | 54.47 | -0.455% | 32,641 | +8.266% |
| 2026-04-23 | 54.84 | 55.01 | 54.47 | 54.72 | -0.352% | 9,152 | +7.774% |
| 2026-04-22 | 55.48 | 55.48 | 54.87 | 54.91 | -0.019% | 29,151 | +7.394% |
| 2026-04-21 | 55.50 | 55.85 | 54.92 | 54.92 | -0.568% | 36,527 | +7.374% |
| 2026-04-20 | 55.15 | 55.26 | 54.87 | 55.23 | +0.237% | 19,764 | +6.764% |
| 2026-04-17 | 54.81 | 55.34 | 54.63 | 55.10 | +2.328% | 7,353 | +7.017% |
| 2026-04-16 | 53.89 | 54.29 | 53.76 | 53.85 | +0.186% | 96,591 | +9.508% |
| 2026-04-15 | 54.03 | 54.03 | 53.69 | 53.75 | -0.408% | 49,851 | +9.712% |
| 2026-04-14 | 53.83 | 54.04 | 53.75 | 53.97 | +0.484% | 19,555 | +9.264% |
| 2026-04-13 | 53.22 | 53.71 | 53.00 | 53.71 | +0.524% | 29,857 | +9.793% |
| 2026-04-10 | 53.78 | 53.78 | 53.34 | 53.43 | -0.725% | 12,874 | +10.369% |
| 2026-04-09 | 53.51 | 53.91 | 53.30 | 53.82 | +0.336% | 9,277 | +9.569% |
| 2026-04-08 | 53.52 | 54.03 | 53.49 | 53.64 | +2.680% | 62,999 | +9.937% |
| 2026-04-07 | 52.44 | 52.60 | 52.02 | 52.24 | -0.820% | 17,928 | +12.883% |
| 2026-04-06 | 52.11 | 52.67 | 52.04 | 52.67 | +0.774% | 34,374 | +11.957% |
| 2026-04-02 | 51.78 | 52.48 | 51.68 | 52.27 | -0.312% | 19,577 | +12.824% |
| 2026-04-01 | 52.31 | 52.64 | 52.31 | 52.43 | +0.555% | 22,256 | +12.472% |
| 2026-03-31 | 51.61 | 52.41 | 51.46 | 52.14 | +2.258% | 27,195 | +13.096% |
| 2026-03-30 | 51.71 | 51.71 | 50.80 | 50.99 | -0.701% | 13,768 | +15.650% |
| 2026-03-27 | 51.74 | 51.81 | 51.29 | 51.35 | -1.128% | 10,038 | +14.839% |
| 2026-03-26 | 51.80 | 52.46 | 51.80 | 51.94 | -0.362% | 17,327 | +13.544% |
| 2026-03-25 | 52.07 | 52.45 | 51.78 | 52.12 | +0.765% | 15,933 | +13.133% |
| 2026-03-24 | 51.01 | 51.87 | 50.99 | 51.73 | +0.899% | 17,166 | +13.998% |
| 2026-03-23 | 51.23 | 51.70 | 51.23 | 51.27 | +1.096% | 19,990 | +15.024% |
| 2026-03-20 | 51.09 | 51.19 | 50.59 | 50.71 | -0.820% | 29,863 | +16.284% |
| 2026-03-19 | 50.37 | 51.42 | 50.37 | 51.13 | +0.555% | 27,773 | +15.331% |
| 2026-03-18 | 51.29 | 51.36 | 50.85 | 50.85 | -1.091% | 20,503 | +15.970% |
| 2026-03-17 | 51.50 | 51.78 | 51.39 | 51.41 | +0.804% | 42,223 | +14.705% |
| 2026-03-16 | 51.18 | 51.30 | 50.97 | 51.00 | +0.438% | 24,938 | +15.627% |
| 2026-03-13 | 50.93 | 51.15 | 50.64 | 50.78 | +0.258% | 22,566 | +16.134% |
| 2026-03-12 | 50.92 | 51.25 | 50.65 | 50.65 | -1.007% | 19,203 | +16.434% |
| 2026-03-11 | 50.97 | 51.39 | 50.95 | 51.16 | +0.200% | 18,512 | +15.262% |
| 2026-03-10 | 51.07 | 51.74 | 51.06 | 51.06 | -1.280% | 41,384 | +15.492% |
| 2026-03-09 | 51.38 | 51.77 | 50.50 | 51.72 | -0.396% | 22,907 | +14.013% |
| 2026-03-06 | 51.88 | 52.04 | 51.39 | 51.93 | -1.215% | 41,753 | +13.561% |
| 2026-03-05 | 52.64 | 53.03 | 52.28 | 52.57 | -0.318% | 27,169 | +12.181% |
| 2026-03-04 | 52.42 | 52.84 | 52.42 | 52.73 | +0.361% | 19,011 | +11.825% |
| 2026-03-03 | 52.28 | 52.75 | 51.58 | 52.54 | -1.236% | 31,251 | +12.228% |
| 2026-03-02 | 53.10 | 53.24 | 52.77 | 53.20 | -0.649% | 20,221 | +10.841% |
| 2026-02-27 | 53.29 | 53.66 | 52.95 | 53.55 | +0.037% | 32,680 | +10.121% |
| 2026-02-26 | 53.43 | 53.70 | 53.31 | 53.53 | +0.663% | 59,563 | +10.163% |
| 2026-02-25 | 53.46 | 53.46 | 52.86 | 53.18 | -0.349% | 32,037 | +10.893% |
| 2026-02-24 | 53.32 | 53.52 | 53.22 | 53.36 | +0.327% | 32,833 | +10.505% |
| 2026-02-23 | 53.80 | 53.80 | 52.88 | 53.19 | -1.201% | 28,664 | +10.867% |
| 2026-02-20 | 53.72 | 54.00 | 53.28 | 53.84 | +0.170% | 15,754 | +9.535% |
| 2026-02-19 | 53.73 | 54.12 | 53.60 | 53.74 | -0.121% | 9,779 | +9.722% |
| 2026-02-18 | 53.56 | 53.98 | 53.36 | 53.81 | +0.504% | 19,998 | +9.589% |
| 2026-02-17 | 53.72 | 53.81 | 53.09 | 53.54 | -0.297% | 24,368 | +10.142% |
| 2026-02-13 | 53.42 | 53.95 | 53.20 | 53.70 | +1.206% | 13,037 | +9.814% |
| 2026-02-12 | 54.00 | 54.12 | 53.05 | 53.06 | -1.558% | 11,701 | +11.138% |
| 2026-02-11 | 53.80 | 54.01 | 53.70 | 53.90 | +0.372% | 52,690 | +9.406% |
| 2026-02-10 | 53.41 | 53.89 | 53.41 | 53.70 | +0.497% | 21,285 | +9.814% |
| 2026-02-09 | 53.63 | 53.63 | 53.30 | 53.43 | -0.748% | 27,459 | +10.360% |
| 2026-02-06 | 52.85 | 53.89 | 52.85 | 53.84 | +2.322% | 19,533 | +9.535% |
| 2026-02-05 | 53.00 | 53.02 | 52.56 | 52.62 | -1.112% | 23,251 | +12.078% |
| 2026-02-04 | 52.26 | 53.32 | 52.26 | 53.21 | +2.006% | 13,050 | +10.832% |
| 2026-02-03 | 51.78 | 52.48 | 51.78 | 52.16 | +0.596% | 16,735 | +13.056% |
| 2026-02-02 | 51.39 | 51.96 | 51.33 | 51.85 | +0.682% | 23,011 | +13.729% |
| 2026-01-30 | 51.27 | 51.51 | 50.97 | 51.50 | +0.105% | 17,314 | +14.505% |
| 2026-01-29 | 51.40 | 51.80 | 51.27 | 51.45 | +0.510% | 72,934 | +14.625% |
| 2026-01-28 | 51.26 | 51.56 | 51.18 | 51.19 | -0.069% | 26,781 | +15.210% |
| 2026-01-27 | 51.32 | 51.36 | 51.09 | 51.22 | -0.572% | 48,743 | +15.130% |
| 2026-01-26 | 51.66 | 51.66 | 51.38 | 51.52 | +0.126% | 33,009 | +14.472% |
| 2026-01-23 | 51.76 | 51.76 | 51.24 | 51.45 | -0.291% | 37,397 | +14.616% |
| 2026-01-22 | 51.86 | 51.90 | 51.59 | 51.60 | -0.077% | 28,976 | +14.283% |
| 2026-01-21 | 51.11 | 51.77 | 51.11 | 51.64 | +1.774% | 26,457 | +14.194% |
| 2026-01-20 | 50.64 | 51.07 | 50.64 | 50.74 | -0.750% | 14,272 | +16.220% |
| 2026-01-16 | 51.44 | 51.44 | 51.04 | 51.12 | -0.922% | 13,347 | +15.349% |
| 2026-01-15 | 51.30 | 51.63 | 51.07 | 51.60 | +0.626% | 24,886 | +14.285% |
| 2026-01-14 | 51.24 | 51.48 | 51.24 | 51.28 | +0.496% | 11,975 | +15.000% |
| 2026-01-13 | 51.15 | 51.21 | 50.89 | 51.02 | +0.059% | 17,473 | +15.571% |
| 2026-01-12 | 50.92 | 51.06 | 50.66 | 50.99 | -0.196% | 18,475 | +15.639% |
| 2026-01-09 | 50.89 | 51.18 | 50.76 | 51.09 | +0.841% | 42,283 | +15.412% |
| 2026-01-08 | 50.15 | 50.80 | 50.15 | 50.67 | +1.561% | 21,233 | +16.383% |
| 2026-01-07 | 50.41 | 50.41 | 49.75 | 49.89 | -0.863% | 15,293 | +18.200% |
| 2026-01-06 | 49.60 | 50.38 | 49.60 | 50.32 | +1.377% | 30,750 | +17.179% |
| 2026-01-05 | 49.29 | 49.77 | 49.29 | 49.64 | +0.807% | 14,430 | +18.793% |
| 2026-01-02 | 48.79 | 49.39 | 48.62 | 49.24 | +0.919% | 23,032 | +19.752% |
| 2025-12-31 | 48.93 | 48.98 | 48.79 | 48.80 | -0.692% | 5,322 | +20.853% |
| 2025-12-30 | 49.31 | 49.31 | 49.09 | 49.13 | -0.274% | 13,315 | +20.016% |
| 2025-12-29 | 49.40 | 49.54 | 49.17 | 49.27 | -0.705% | 15,375 | +19.687% |
| 2025-12-26 | 49.63 | 49.74 | 49.41 | 49.62 | -0.051% | 9,715 | +18.844% |
| 2025-12-24 | 49.54 | 49.70 | 49.45 | 49.65 | +0.413% | 26,083 | +18.783% |
| 2025-12-23 | 49.56 | 49.67 | 49.37 | 49.44 | -0.831% | 32,402 | +19.274% |
| 2025-12-22 | 49.81 | 50.03 | 49.79 | 49.85 | +0.475% | 31,522 | +18.283% |
| 2025-12-19 | 49.23 | 49.68 | 49.23 | 49.62 | +0.755% | 19,402 | +18.845% |
| 2025-12-18 | 49.64 | 49.76 | 49.21 | 49.25 | -0.234% | 23,220 | +19.742% |
| 2025-12-17 | 49.40 | 49.74 | 49.35 | 49.36 | +0.174% | 25,116 | +19.462% |
| 2025-12-16 | 49.61 | 49.61 | 49.00 | 49.28 | -0.914% | 16,014 | +19.670% |
| 2025-12-15 | 49.59 | 49.77 | 49.53 | 49.73 | +0.543% | 17,674 | +18.577% |
| 2025-12-12 | 49.76 | 49.76 | 49.40 | 49.46 | -0.065% | 10,024 | +19.221% |
| 2025-12-11 | 48.83 | 49.56 | 48.83 | 49.49 | +1.473% | 12,494 | +19.143% |
| 2025-12-10 | 47.92 | 48.82 | 47.92 | 48.78 | +1.651% | 24,612 | +20.899% |
| 2025-12-09 | 48.19 | 48.19 | 47.98 | 47.98 | -0.438% | 10,725 | +22.895% |
| 2025-12-08 | 48.31 | 48.37 | 48.20 | 48.20 | -0.945% | 10,479 | +22.357% |
| 2025-12-05 | 48.74 | 49.04 | 48.66 | 48.66 | -0.058% | 4,638 | +21.200% |
| 2025-12-04 | 48.96 | 48.96 | 48.58 | 48.68 | -0.208% | 21,304 | +21.130% |
| 2025-12-03 | 48.40 | 48.86 | 48.28 | 48.78 | +1.123% | 19,322 | +20.877% |
| 2025-12-02 | 48.63 | 48.63 | 48.11 | 48.24 | -0.570% | 15,952 | +22.234% |
| 2025-12-01 | 48.23 | 48.81 | 48.23 | 48.52 | -0.152% | 19,503 | +21.538% |
| 2025-11-28 | 48.53 | 48.72 | 48.53 | 48.59 | +0.015% | 4,028 | +21.353% |
| 2025-11-26 | 48.15 | 48.76 | 48.15 | 48.59 | +1.157% | 8,966 | +21.371% |
| 2025-11-25 | 47.53 | 48.09 | 47.53 | 48.03 | +2.318% | 6,898 | +22.775% |
| 2025-11-24 | 47.01 | 47.12 | 46.76 | 46.94 | -0.008% | 14,714 | +25.621% |
| 2025-11-21 | 46.11 | 47.21 | 46.10 | 46.95 | +3.021% | 12,751 | +25.611% |
| 2025-11-20 | 46.42 | 46.59 | 45.57 | 45.57 | -1.085% | 23,242 | +29.405% |
| 2025-11-19 | 46.26 | 46.42 | 45.99 | 46.07 | -0.454% | 8,227 | +28.001% |
| 2025-11-18 | 45.84 | 46.47 | 45.84 | 46.28 | +0.349% | 10,351 | +27.420% |
| 2025-11-17 | 46.65 | 46.81 | 46.07 | 46.12 | -1.317% | 7,211 | +27.864% |
| 2025-11-14 | 46.76 | 47.00 | 46.68 | 46.73 | -0.798% | 47,569 | +26.181% |
| 2025-11-13 | 47.61 | 47.77 | 47.10 | 47.11 | -0.877% | 12,805 | +25.174% |
| 2025-11-12 | 47.37 | 47.64 | 47.37 | 47.53 | +1.025% | 64,232 | +24.077% |
| 2025-11-11 | 46.79 | 47.08 | 46.70 | 47.04 | +0.901% | 9,117 | +25.348% |
| 2025-11-10 | 46.72 | 46.75 | 46.34 | 46.63 | +0.308% | 15,865 | +26.477% |
| 2025-11-07 | 45.85 | 46.50 | 45.85 | 46.48 | +0.820% | 10,916 | +26.867% |
| 2025-11-06 | 46.43 | 46.59 | 45.98 | 46.10 | -0.649% | 13,098 | +27.907% |
| 2025-11-05 | 45.78 | 46.60 | 45.78 | 46.41 | +1.373% | 19,298 | +27.077% |
| 2025-11-04 | 45.55 | 45.92 | 45.55 | 45.78 | -0.399% | 9,524 | +28.822% |
| 2025-11-03 | 45.85 | 45.98 | 45.32 | 45.96 | -0.412% | 24,468 | +28.307% |
| 2025-10-31 | 45.86 | 46.19 | 45.86 | 46.15 | +0.236% | 5,173 | +27.779% |
| 2025-10-30 | 46.34 | 46.67 | 46.01 | 46.04 | -0.881% | 13,590 | +28.081% |
| 2025-10-29 | 46.77 | 47.06 | 46.34 | 46.45 | -0.386% | 11,913 | +26.953% |
| 2025-10-28 | 46.51 | 46.89 | 46.49 | 46.63 | -0.468% | 14,476 | +26.464% |
| 2025-10-27 | 46.61 | 46.90 | 46.61 | 46.85 | +0.739% | 5,435 | +25.872% |
| 2025-10-24 | 46.80 | 46.82 | 46.51 | 46.51 | -0.348% | 7,271 | +26.803% |
| 2025-10-23 | 46.29 | 46.74 | 46.29 | 46.67 | +0.902% | 12,594 | +26.362% |
| 2025-10-22 | 46.51 | 46.61 | 46.25 | 46.25 | -0.843% | 10,505 | +27.502% |
| 2025-10-21 | 46.23 | 46.73 | 46.23 | 46.64 | +0.645% | 7,989 | +26.428% |
| 2025-10-20 | 46.26 | 46.41 | 46.05 | 46.34 | +0.809% | 13,605 | +27.243% |
| 2025-10-17 | 45.58 | 46.00 | 45.58 | 45.97 | +0.399% | 3,992 | +28.272% |
| 2025-10-16 | 46.21 | 46.21 | 45.62 | 45.79 | -0.435% | 13,387 | +28.784% |
| 2025-10-15 | 46.10 | 46.35 | 45.86 | 45.99 | +0.149% | 107,647 | +28.224% |
| 2025-10-14 | 45.02 | 46.00 | 44.98 | 45.92 | +0.924% | 7,116 | +28.415% |
| 2025-10-13 | 45.29 | 45.68 | 45.29 | 45.50 | +1.069% | 12,547 | +29.601% |
| 2025-10-10 | 46.10 | 46.10 | 45.02 | 45.02 | -2.479% | 11,550 | +30.986% |
| 2025-10-09 | 46.81 | 46.81 | 46.13 | 46.16 | -1.358% | 13,464 | +27.739% |
| 2025-10-08 | 46.72 | 46.84 | 46.70 | 46.80 | +0.257% | 6,862 | +26.004% |
| 2025-10-07 | 47.37 | 47.37 | 46.68 | 46.68 | -1.144% | 12,191 | +26.328% |
| 2025-10-06 | 47.49 | 47.64 | 47.22 | 47.22 | -0.422% | 24,155 | +24.884% |
| 2025-10-03 | 47.40 | 47.64 | 47.38 | 47.42 | +0.637% | 11,572 | +24.357% |
| 2025-10-02 | 47.02 | 47.22 | 46.87 | 47.12 | +0.106% | 16,787 | +25.149% |
| 2025-10-01 | 46.46 | 47.13 | 46.46 | 47.07 | +0.900% | 32,506 | +25.281% |
| 2025-09-30 | 46.70 | 46.74 | 46.34 | 46.65 | +0.083% | 16,393 | +26.409% |
| 2025-09-29 | 46.87 | 46.87 | 46.50 | 46.61 | +0.162% | 10,063 | +26.515% |
| 2025-09-26 | 46.15 | 46.54 | 46.15 | 46.54 | +1.192% | 4,936 | +26.720% |
| 2025-09-25 | 46.20 | 46.20 | 45.92 | 45.99 | -1.128% | 9,258 | +28.230% |
| 2025-09-24 | 46.70 | 46.82 | 46.50 | 46.51 | -0.313% | 7,536 | +26.784% |
| 2025-09-23 | 46.75 | 47.05 | 46.59 | 46.66 | +0.183% | 10,145 | +26.387% |
| 2025-09-22 | 46.33 | 46.57 | 46.30 | 46.57 | +0.286% | 3,987 | +26.618% |
| 2025-09-19 | 46.55 | 46.55 | 46.36 | 46.44 | -0.356% | 10,376 | +26.980% |
| 2025-09-18 | 46.55 | 46.65 | 46.45 | 46.61 | +0.854% | 18,376 | +26.528% |
| 2025-09-17 | 46.33 | 46.69 | 46.14 | 46.21 | -0.093% | 17,118 | +27.608% |
| 2025-09-16 | 46.42 | 46.42 | 46.06 | 46.25 | -0.399% | 7,687 | +27.490% |
| 2025-09-15 | 46.40 | 46.51 | 46.18 | 46.44 | +0.384% | 18,860 | +26.981% |
| 2025-09-12 | 46.65 | 46.68 | 46.26 | 46.26 | -1.529% | 10,475 | +27.469% |
| 2025-09-11 | 46.48 | 46.98 | 46.41 | 46.98 | +1.547% | 20,945 | +25.520% |
| 2025-09-10 | 46.20 | 46.27 | 46.06 | 46.27 | +0.293% | 9,604 | +27.461% |
| 2025-09-09 | 46.49 | 46.49 | 46.09 | 46.13 | -0.700% | 14,797 | +27.834% |
| 2025-09-08 | 46.36 | 46.45 | 46.17 | 46.45 | +0.126% | 8,454 | +26.940% |
| 2025-09-05 | 46.30 | 46.63 | 46.14 | 46.40 | +0.560% | 18,346 | +27.100% |
| 2025-09-04 | 45.63 | 46.16 | 45.63 | 46.14 | +1.295% | 12,943 | +27.812% |
| 2025-09-03 | 45.78 | 45.88 | 45.47 | 45.55 | +0.051% | 13,767 | +29.468% |
| 2025-09-02 | 45.24 | 45.55 | 45.24 | 45.53 | +0.586% | 8,908 | +29.533% |
| 2025-08-29 | 45.39 | 45.39 | 45.22 | 45.26 | -0.278% | 18,799 | +30.292% |
| 2025-08-28 | 45.47 | 45.47 | 45.19 | 45.39 | -0.752% | 13,122 | +29.929% |
| 2025-08-27 | 45.37 | 45.76 | 45.37 | 45.73 | +0.683% | 20,506 | +28.951% |
| 2025-08-26 | 45.54 | 45.62 | 45.34 | 45.42 | -0.088% | 12,809 | +29.833% |
| 2025-08-25 | 45.59 | 45.59 | 45.40 | 45.46 | -0.474% | 9,879 | +29.719% |
| 2025-08-22 | 44.66 | 45.82 | 44.66 | 45.68 | +2.464% | 9,466 | +29.103% |
| 2025-08-21 | 44.44 | 44.70 | 44.39 | 44.58 | +0.078% | 10,368 | +32.285% |
| 2025-08-20 | 44.75 | 44.75 | 44.46 | 44.54 | -0.232% | 14,332 | +32.388% |
| 2025-08-19 | 44.54 | 44.89 | 44.51 | 44.65 | +0.353% | 6,025 | +32.082% |
| 2025-08-18 | 44.46 | 44.55 | 44.39 | 44.49 | +0.101% | 15,339 | +32.548% |
| 2025-08-15 | 44.63 | 44.63 | 44.36 | 44.45 | -0.144% | 13,012 | +32.681% |
| 2025-08-14 | 44.37 | 44.51 | 44.29 | 44.51 | -0.860% | 9,945 | +32.490% |
| 2025-08-13 | 43.94 | 44.89 | 43.94 | 44.89 | +2.216% | 8,989 | +31.351% |
| 2025-08-12 | 43.30 | 43.92 | 43.24 | 43.92 | +2.304% | 20,996 | +34.262% |
| 2025-08-11 | 43.02 | 43.22 | 42.93 | 42.93 | -0.113% | 18,379 | +37.356% |
| 2025-08-08 | 42.89 | 43.05 | 42.86 | 42.98 | +0.540% | 12,726 | +37.201% |
| 2025-08-07 | 43.15 | 43.16 | 42.61 | 42.75 | -0.546% | 15,955 | +37.942% |
| 2025-08-06 | 43.16 | 43.21 | 42.98 | 42.98 | -1.014% | 21,432 | +37.188% |
| 2025-08-05 | 43.27 | 43.50 | 43.08 | 43.42 | +0.604% | 8,447 | +35.797% |
| 2025-08-04 | 42.95 | 43.19 | 42.93 | 43.16 | +1.284% | 8,332 | +36.617% |
| 2025-08-01 | 42.84 | 42.91 | 42.34 | 42.62 | -1.665% | 12,505 | +38.370% |
| 2025-07-31 | 43.39 | 43.75 | 43.24 | 43.34 | -0.445% | 9,796 | +36.066% |
| 2025-07-30 | 43.87 | 44.04 | 43.35 | 43.53 | -1.145% | 27,234 | +35.460% |
| 2025-07-29 | 44.16 | 44.28 | 43.94 | 44.04 | -0.778% | 5,410 | +33.909% |
| 2025-07-28 | 44.39 | 44.55 | 44.30 | 44.38 | -0.528% | 13,324 | +32.866% |
| 2025-07-25 | 44.47 | 44.68 | 44.34 | 44.62 | +0.500% | 9,494 | +32.166% |
| 2025-07-24 | 44.68 | 44.95 | 44.32 | 44.40 | -1.257% | 32,350 | +32.827% |
| 2025-07-23 | 44.29 | 44.98 | 44.29 | 44.96 | +2.149% | 14,717 | +31.157% |
| 2025-07-22 | 43.54 | 44.05 | 43.54 | 44.02 | +1.250% | 16,909 | +33.975% |
| 2025-07-21 | 43.62 | 43.78 | 43.47 | 43.47 | +0.201% | 9,010 | +35.650% |
| 2025-07-18 | 43.81 | 43.81 | 43.30 | 43.38 | -0.939% | 22,059 | +35.923% |
| 2025-07-17 | 43.71 | 43.84 | 43.51 | 43.80 | +0.496% | 6,017 | +34.647% |
| 2025-07-16 | 43.62 | 43.67 | 43.21 | 43.58 | -0.092% | 19,870 | +35.314% |
| 2025-07-15 | 44.44 | 44.44 | 43.62 | 43.62 | -1.446% | 7,354 | +35.190% |
| 2025-07-14 | 44.35 | 44.40 | 44.09 | 44.26 | -0.584% | 14,476 | +33.235% |
| 2025-07-11 | 44.85 | 44.85 | 44.41 | 44.52 | -1.045% | 8,421 | +32.457% |
| 2025-07-10 | 44.73 | 45.21 | 44.73 | 44.99 | +0.897% | 22,914 | +31.074% |
| 2025-07-09 | 44.59 | 44.66 | 44.18 | 44.59 | -0.022% | 15,156 | +32.249% |
| 2025-07-08 | 44.41 | 44.75 | 44.31 | 44.60 | +0.541% | 12,323 | +32.220% |
| 2025-07-07 | 44.83 | 44.88 | 44.13 | 44.36 | -1.093% | 113,426 | +32.935% |
| 2025-07-03 | 44.93 | 45.05 | 44.85 | 44.85 | +0.380% | 7,777 | +31.483% |
| 2025-07-02 | 44.40 | 44.78 | 44.40 | 44.68 | -0.601% | 9,300 | +31.983% |
| 2025-07-01 | 44.02 | 45.28 | 44.02 | 44.95 | +2.136% | 13,675 | +31.190% |
| 2025-06-30 | 44.01 | 44.13 | 43.92 | 44.01 | -0.091% | 31,208 | +33.992% |
| 2025-06-27 | 44.23 | 44.23 | 43.78 | 44.05 | +0.319% | 37,623 | +33.871% |
| 2025-06-26 | 43.59 | 44.10 | 43.59 | 43.91 | +1.082% | 44,298 | +34.297% |
| 2025-06-25 | 43.90 | 43.90 | 43.44 | 43.44 | -0.935% | 15,133 | +35.750% |
| 2025-06-24 | 43.62 | 44.03 | 43.62 | 43.85 | +0.504% | 9,248 | +34.481% |
| 2025-06-23 | 43.59 | 43.71 | 43.28 | 43.63 | +0.368% | 9,633 | +35.159% |
| 2025-06-20 | 43.73 | 43.73 | 43.29 | 43.47 | -0.115% | 9,904 | +35.657% |
| 2025-06-18 | 43.56 | 43.77 | 43.47 | 43.52 | -0.046% | 7,141 | +35.501% |
| 2025-06-17 | 43.80 | 43.80 | 43.45 | 43.54 | -0.662% | 11,927 | +35.439% |
| 2025-06-16 | 43.82 | 44.06 | 43.75 | 43.83 | +0.481% | 52,182 | +34.543% |
| 2025-06-13 | 43.61 | 43.93 | 43.45 | 43.62 | -1.021% | 11,247 | +35.190% |
| 2025-06-12 | 43.82 | 44.07 | 43.67 | 44.07 | +0.227% | 4,969 | +33.810% |
| 2025-06-11 | 44.33 | 44.33 | 43.90 | 43.97 | -0.227% | 13,600 | +34.114% |
| 2025-06-10 | 43.93 | 44.28 | 43.93 | 44.07 | +0.456% | 15,334 | +33.810% |
| 2025-06-09 | 43.97 | 44.19 | 43.78 | 43.87 | +0.046% | 10,416 | +34.420% |
| 2025-06-06 | 43.78 | 43.85 | 43.63 | 43.85 | +1.083% | 9,759 | +34.481% |
| 2025-06-05 | 43.49 | 43.57 | 43.30 | 43.38 | -0.161% | 26,760 | +35.938% |
| 2025-06-04 | 43.73 | 43.77 | 43.45 | 43.45 | -0.618% | 15,055 | +35.719% |
| 2025-06-03 | 43.18 | 43.74 | 43.08 | 43.72 | +0.877% | 93,493 | +34.881% |
| 2025-06-02 | 43.52 | 43.52 | 42.82 | 43.34 | -0.276% | 37,521 | +36.064% |
| 2025-05-30 | 43.41 | 43.60 | 43.16 | 43.46 | -0.686% | 35,553 | +35.688% |
| 2025-05-29 | 44.00 | 44.00 | 43.48 | 43.76 | +0.069% | 33,977 | +34.758% |
| 2025-05-28 | 44.08 | 44.08 | 43.68 | 43.73 | -0.996% | 27,893 | +34.850% |
| 2025-05-27 | 43.88 | 44.18 | 43.55 | 44.17 | +1.751% | 28,378 | +33.507% |
| 2025-05-23 | 43.18 | 43.55 | 43.18 | 43.41 | -1.274% | 5,737 | +35.844% |
| 2025-05-22 | 43.99 | 44.12 | 43.65 | 43.97 | -0.204% | 27,746 | +34.114% |
| 2025-05-21 | 44.63 | 44.63 | 43.93 | 44.06 | -2.045% | 17,284 | +33.840% |
| 2025-05-20 | 44.97 | 45.26 | 44.85 | 44.98 | -0.067% | 45,693 | +31.103% |
| 2025-05-19 | 44.79 | 45.02 | 44.70 | 45.01 | -0.486% | 23,567 | +31.015% |
| 2025-05-16 | 44.85 | 45.24 | 44.75 | 45.23 | +0.982% | 16,426 | +30.378% |
| 2025-05-15 | 44.16 | 44.79 | 44.11 | 44.79 | +0.403% | 23,168 | +31.659% |
| 2025-05-14 | 44.78 | 44.82 | 44.56 | 44.61 | -0.134% | 16,067 | +32.190% |
| 2025-05-13 | 44.39 | 44.89 | 44.39 | 44.67 | +0.676% | 20,364 | +32.013% |
| 2025-05-12 | 44.62 | 44.62 | 43.94 | 44.37 | +3.977% | 17,322 | +32.905% |
| 2025-05-09 | 42.83 | 42.90 | 42.54 | 42.67 | -0.250% | 20,968 | +38.190% |
| 2025-05-08 | 42.53 | 43.06 | 42.53 | 42.78 | +1.809% | 23,182 | +37.845% |
| 2025-05-07 | 42.06 | 42.18 | 41.85 | 42.02 | +0.382% | 17,411 | +40.338% |
| 2025-05-06 | 41.75 | 42.04 | 41.66 | 41.86 | -0.048% | 26,500 | +40.874% |
| 2025-05-05 | 41.84 | 42.14 | 41.72 | 41.88 | -0.333% | 21,676 | +40.807% |
| 2025-05-02 | 41.76 | 42.03 | 41.63 | 42.02 | +2.198% | 16,908 | +40.338% |
| 2025-05-01 | 41.08 | 41.62 | 41.08 | 41.12 | +0.186% | 115,804 | +43.423% |
| 2025-04-30 | 40.60 | 41.04 | 40.18 | 41.04 | -0.292% | 14,600 | +43.689% |
| 2025-04-29 | 40.87 | 41.35 | 40.87 | 41.16 | +0.464% | 19,261 | +43.270% |
| 2025-04-28 | 41.06 | 41.22 | 40.64 | 40.97 | +0.098% | 12,656 | +43.935% |
| 2025-04-25 | 40.64 | 40.93 | 40.61 | 40.93 | 0.000% | 31,993 | +44.075% |
| 2025-04-24 | 40.61 | 40.93 | 40.49 | 40.93 | +2.581% | 15,364 | +44.075% |
| 2025-04-23 | 40.59 | 41.08 | 39.89 | 39.90 | +0.245% | 15,650 | +47.794% |
| 2025-04-22 | 39.42 | 40.00 | 39.37 | 39.80 | +2.293% | 25,772 | +48.157% |
| 2025-04-21 | 39.46 | 39.46 | 38.47 | 38.91 | -1.941% | 19,560 | +51.555% |
| 2025-04-17 | 39.66 | 39.86 | 39.46 | 39.68 | +0.736% | 20,707 | +48.614% |
| 2025-04-16 | 39.78 | 39.93 | 39.06 | 39.39 | -0.831% | 21,443 | +49.708% |
| 2025-04-15 | 40.09 | 40.30 | 39.61 | 39.72 | -0.948% | 23,130 | +48.464% |
| 2025-04-14 | 40.19 | 40.22 | 39.66 | 40.10 | 0.000% | 19,212 | +47.057% |