RAA
SMI 3Fourteen REAL Asset Allocation ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:33:45 AM EDT
30.33USD+0.647%(+0.20)13,534
30.11Bid30.15Ask0.04SpreadRAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.33 | 30.33 | 30.33 | 30.33 | +0.713% | 13,534 | 0.000% |
| 2026-10-02 | 30.31 | 30.31 | 30.04 | 30.12 | +0.350% | 82,193 | +0.713% |
| 2026-10-01 | 29.88 | 30.05 | 29.82 | 30.01 | +0.330% | 99,718 | +1.066% |
| 2026-09-30 | 30.24 | 30.24 | 29.91 | 29.91 | -0.056% | 63,864 | +1.399% |
| 2026-09-29 | 30.10 | 30.10 | 29.86 | 29.93 | -0.188% | 49,742 | +1.342% |
| 2026-09-28 | 30.18 | 30.18 | 29.96 | 29.98 | -0.866% | 34,079 | +1.151% |
| 2026-09-25 | 30.39 | 30.40 | 30.16 | 30.25 | +0.072% | 12,397 | +0.276% |
| 2026-09-24 | 30.15 | 30.24 | 30.15 | 30.22 | -0.092% | 26,090 | +0.348% |
| 2026-09-23 | 30.35 | 30.35 | 30.25 | 30.25 | -0.713% | 31,733 | +0.255% |
| 2026-09-22 | 30.41 | 30.49 | 30.39 | 30.47 | +0.236% | 33,596 | -0.459% |
| 2026-09-21 | 30.21 | 30.44 | 30.21 | 30.40 | +0.769% | 14,212 | -0.224% |
| 2026-09-18 | 30.43 | 30.43 | 30.10 | 30.17 | -0.066% | 23,011 | +0.543% |
| 2026-09-17 | 29.92 | 30.21 | 29.92 | 30.19 | +0.896% | 46,467 | +0.477% |
| 2026-09-16 | 30.12 | 30.13 | 29.80 | 29.92 | -0.899% | 44,517 | +1.378% |
| 2026-09-15 | 30.14 | 30.40 | 30.14 | 30.19 | -0.107% | 67,665 | +0.466% |
| 2026-09-14 | 30.01 | 30.41 | 30.01 | 30.22 | -0.466% | 20,091 | +0.359% |
| 2026-09-11 | 30.34 | 30.42 | 30.34 | 30.36 | +0.329% | 68,151 | -0.109% |
| 2026-09-10 | 30.27 | 30.33 | 30.26 | 30.26 | -0.626% | 8,613 | +0.220% |
| 2026-09-09 | 30.50 | 30.58 | 30.44 | 30.45 | -0.146% | 17,476 | -0.407% |
| 2026-09-08 | 30.58 | 30.61 | 30.50 | 30.50 | -0.212% | 65,978 | -0.552% |
| 2026-09-04 | 30.74 | 30.74 | 30.53 | 30.56 | -0.141% | 34,803 | -0.763% |
| 2026-09-03 | 30.52 | 30.64 | 30.52 | 30.61 | +0.629% | 21,952 | -0.903% |
| 2026-09-02 | 30.31 | 30.49 | 30.31 | 30.41 | +0.305% | 39,373 | -0.279% |
| 2026-09-01 | 30.48 | 30.62 | 30.28 | 30.32 | -0.545% | 135,428 | +0.025% |
| 2026-08-31 | 30.40 | 30.49 | 30.40 | 30.49 | +0.130% | 43,011 | -0.521% |
| 2026-08-28 | 30.54 | 30.63 | 30.42 | 30.45 | -0.411% | 35,821 | -0.391% |
| 2026-08-27 | 30.50 | 30.59 | 30.48 | 30.57 | +0.433% | 36,920 | -0.800% |
| 2026-08-26 | 30.51 | 30.51 | 30.43 | 30.44 | -0.068% | 9,900 | -0.371% |
| 2026-08-25 | 30.42 | 30.48 | 30.42 | 30.46 | +0.090% | 25,987 | -0.439% |
| 2026-08-24 | 30.53 | 30.53 | 30.39 | 30.44 | -0.254% | 40,634 | -0.349% |
| 2026-08-21 | 30.49 | 30.57 | 30.47 | 30.51 | +0.559% | 25,429 | -0.602% |
| 2026-08-20 | 30.38 | 30.38 | 30.33 | 30.34 | +0.091% | 8,519 | -0.046% |
| 2026-08-19 | 30.27 | 30.40 | 30.27 | 30.32 | +0.552% | 43,863 | +0.044% |
| 2026-08-18 | 30.18 | 30.20 | 30.15 | 30.15 | -0.616% | 14,630 | +0.596% |
| 2026-08-17 | 30.29 | 30.37 | 30.29 | 30.34 | +0.142% | 37,101 | -0.024% |
| 2026-08-14 | 30.32 | 30.32 | 30.25 | 30.29 | +0.025% | 42,547 | +0.119% |
| 2026-08-13 | 30.23 | 30.30 | 30.23 | 30.29 | +0.239% | 5,426 | +0.144% |
| 2026-08-12 | 30.19 | 30.25 | 30.19 | 30.21 | +0.411% | 21,724 | +0.383% |
| 2026-08-11 | 30.11 | 30.14 | 30.08 | 30.09 | -0.001% | 22,191 | +0.796% |
| 2026-08-10 | 29.97 | 30.12 | 29.97 | 30.09 | +0.338% | 28,247 | +0.795% |
| 2026-08-07 | 29.80 | 30.15 | 29.80 | 29.99 | +0.550% | 34,578 | +1.136% |
| 2026-08-06 | 29.59 | 29.87 | 29.59 | 29.83 | -0.047% | 14,511 | +1.692% |
| 2026-08-05 | 29.82 | 30.18 | 29.82 | 29.84 | +0.009% | 56,860 | +1.644% |
| 2026-08-04 | 29.80 | 29.87 | 29.56 | 29.84 | +1.141% | 62,372 | +1.653% |
| 2026-08-03 | 29.40 | 29.51 | 29.27 | 29.50 | +0.218% | 80,620 | +2.813% |
| 2026-07-31 | 29.48 | 29.48 | 29.23 | 29.44 | +0.001% | 58,269 | +3.037% |
| 2026-07-30 | 29.13 | 29.44 | 29.13 | 29.44 | +1.202% | 23,688 | +3.038% |
| 2026-07-29 | 29.24 | 29.41 | 29.08 | 29.09 | -0.488% | 30,753 | +4.277% |
| 2026-07-28 | 29.42 | 29.42 | 29.17 | 29.23 | -0.437% | 14,306 | +3.769% |
| 2026-07-27 | 29.44 | 29.52 | 29.30 | 29.36 | -0.260% | 78,151 | +3.315% |
| 2026-07-24 | 29.43 | 29.56 | 29.41 | 29.43 | -0.172% | 41,498 | +3.046% |
| 2026-07-23 | 29.57 | 29.58 | 29.44 | 29.48 | -0.639% | 45,884 | +2.869% |
| 2026-07-22 | 29.66 | 29.73 | 29.66 | 29.67 | +0.183% | 20,108 | +2.211% |
| 2026-07-21 | 29.67 | 29.77 | 29.48 | 29.62 | +1.091% | 102,351 | +2.398% |
| 2026-07-20 | 29.26 | 29.47 | 29.26 | 29.30 | -0.060% | 42,648 | +3.515% |
| 2026-07-17 | 29.11 | 29.38 | 29.11 | 29.32 | -0.176% | 21,863 | +3.453% |
| 2026-07-16 | 29.39 | 29.48 | 29.33 | 29.37 | -0.718% | 28,634 | +3.270% |
| 2026-07-15 | 29.66 | 29.67 | 29.48 | 29.58 | -0.011% | 17,214 | +2.529% |
| 2026-07-14 | 29.38 | 29.60 | 29.38 | 29.59 | +0.697% | 69,797 | +2.518% |
| 2026-07-13 | 29.50 | 29.50 | 29.35 | 29.38 | -0.591% | 24,673 | +3.232% |
| 2026-07-10 | 29.52 | 29.57 | 29.49 | 29.55 | +0.225% | 39,730 | +2.622% |
| 2026-07-09 | 29.34 | 29.54 | 29.34 | 29.49 | +0.506% | 31,237 | +2.853% |
| 2026-07-08 | 29.22 | 29.34 | 29.15 | 29.34 | -0.170% | 28,442 | +3.374% |
| 2026-07-07 | 29.50 | 29.53 | 29.34 | 29.39 | -0.640% | 61,721 | +3.198% |
| 2026-07-06 | 29.58 | 29.81 | 29.36 | 29.58 | +0.761% | 122,352 | +2.538% |
| 2026-07-02 | 29.44 | 29.62 | 29.20 | 29.36 | +0.126% | 111,403 | +3.318% |
| 2026-07-01 | 29.47 | 29.48 | 29.27 | 29.32 | -0.571% | 200,107 | +3.448% |
| 2026-06-30 | 29.18 | 29.52 | 29.18 | 29.49 | +0.425% | 31,649 | +2.857% |
| 2026-06-29 | 29.47 | 29.47 | 29.13 | 29.36 | +0.521% | 73,622 | +3.294% |
| 2026-06-26 | 29.03 | 29.30 | 29.03 | 29.21 | -0.168% | 28,713 | +3.832% |
| 2026-06-25 | 29.13 | 29.36 | 29.13 | 29.26 | +0.550% | 64,202 | +3.658% |
| 2026-06-24 | 29.30 | 29.30 | 29.02 | 29.10 | -0.782% | 50,885 | +4.228% |
| 2026-06-23 | 29.31 | 29.45 | 29.29 | 29.33 | -1.449% | 50,423 | +3.413% |
| 2026-06-22 | 29.61 | 29.86 | 29.61 | 29.76 | -0.162% | 43,548 | +1.914% |
| 2026-06-18 | 29.90 | 29.90 | 29.70 | 29.81 | +0.679% | 43,451 | +1.749% |
| 2026-06-17 | 29.95 | 30.00 | 29.59 | 29.61 | -1.308% | 24,651 | +2.440% |
| 2026-06-16 | 30.18 | 30.20 | 30.00 | 30.00 | -0.613% | 22,911 | +1.100% |
| 2026-06-15 | 30.09 | 30.22 | 30.09 | 30.18 | +1.019% | 28,506 | +0.480% |
| 2026-06-12 | 29.87 | 29.95 | 29.73 | 29.88 | +0.298% | 46,754 | +1.504% |
| 2026-06-11 | 29.32 | 29.82 | 29.32 | 29.79 | +1.338% | 37,916 | +1.807% |
| 2026-06-10 | 29.69 | 29.72 | 29.40 | 29.40 | -0.900% | 30,389 | +3.169% |
| 2026-06-09 | 29.85 | 29.96 | 29.33 | 29.67 | -0.485% | 99,015 | +2.240% |
| 2026-06-08 | 29.71 | 30.33 | 29.71 | 29.81 | +0.566% | 52,933 | +1.744% |
| 2026-06-05 | 30.37 | 30.37 | 29.59 | 29.64 | -2.605% | 103,037 | +2.320% |
| 2026-06-04 | 30.48 | 30.48 | 30.32 | 30.43 | -0.111% | 92,350 | -0.345% |
| 2026-06-03 | 30.63 | 30.63 | 30.47 | 30.47 | -0.399% | 91,357 | -0.456% |
| 2026-06-02 | 30.51 | 30.59 | 30.46 | 30.59 | +0.314% | 70,612 | -0.853% |
| 2026-06-01 | 30.45 | 30.62 | 30.30 | 30.50 | +0.290% | 91,708 | -0.541% |
| 2026-05-29 | 30.49 | 30.49 | 30.34 | 30.41 | +0.171% | 65,466 | -0.253% |
| 2026-05-28 | 30.13 | 30.50 | 30.13 | 30.36 | +0.463% | 41,224 | -0.082% |
| 2026-05-27 | 30.37 | 30.37 | 30.17 | 30.21 | -0.281% | 28,821 | +0.381% |
| 2026-05-26 | 30.06 | 30.33 | 30.06 | 30.30 | +0.829% | 56,476 | +0.099% |
| 2026-05-22 | 30.09 | 30.10 | 30.02 | 30.05 | +0.069% | 18,024 | +0.929% |
| 2026-05-21 | 29.83 | 30.04 | 29.83 | 30.03 | +0.283% | 14,567 | +0.999% |
| 2026-05-20 | 29.92 | 29.96 | 29.68 | 29.95 | +0.961% | 31,965 | +1.285% |
| 2026-05-19 | 29.68 | 29.78 | 29.57 | 29.66 | -0.667% | 46,503 | +2.259% |
| 2026-05-18 | 29.95 | 29.96 | 29.74 | 29.86 | -0.055% | 42,183 | +1.576% |
| 2026-05-15 | 30.09 | 30.09 | 29.85 | 29.88 | -1.466% | 30,052 | +1.521% |
| 2026-05-14 | 30.25 | 30.38 | 30.25 | 30.32 | +0.149% | 29,672 | +0.032% |
| 2026-05-13 | 30.28 | 30.31 | 30.12 | 30.27 | +0.251% | 40,759 | +0.182% |
| 2026-05-12 | 30.38 | 30.38 | 29.95 | 30.20 | -0.316% | 84,683 | +0.433% |
| 2026-05-11 | 30.12 | 30.32 | 30.12 | 30.30 | +0.535% | 52,275 | +0.116% |
| 2026-05-08 | 30.00 | 30.15 | 29.98 | 30.13 | +0.934% | 49,303 | +0.651% |
| 2026-05-07 | 30.08 | 30.08 | 29.82 | 29.86 | -0.470% | 73,659 | +1.591% |
| 2026-05-06 | 29.90 | 30.00 | 29.86 | 30.00 | +1.257% | 55,564 | +1.114% |
| 2026-05-05 | 29.53 | 29.65 | 29.53 | 29.62 | +0.794% | 61,435 | +2.385% |
| 2026-05-04 | 29.68 | 29.68 | 29.33 | 29.39 | -0.390% | 111,107 | +3.198% |
| 2026-05-01 | 29.68 | 29.68 | 29.49 | 29.50 | +0.051% | 94,760 | +2.796% |
| 2026-04-30 | 29.26 | 29.50 | 29.25 | 29.49 | +0.825% | 37,753 | +2.848% |
| 2026-04-29 | 29.46 | 29.46 | 29.16 | 29.25 | +0.061% | 58,147 | +3.697% |
| 2026-04-28 | 29.41 | 29.41 | 29.15 | 29.23 | -0.371% | 88,122 | +3.759% |
| 2026-04-27 | 29.49 | 29.49 | 29.30 | 29.34 | -0.076% | 27,266 | +3.374% |
| 2026-04-24 | 29.22 | 29.37 | 29.22 | 29.36 | +0.683% | 27,638 | +3.296% |
| 2026-04-23 | 29.24 | 29.27 | 29.09 | 29.16 | -0.266% | 26,767 | +4.002% |
| 2026-04-22 | 29.19 | 29.25 | 29.19 | 29.24 | +0.944% | 6,908 | +3.725% |
| 2026-04-21 | 28.97 | 29.16 | 28.95 | 28.97 | -0.517% | 39,665 | +4.704% |
| 2026-04-20 | 29.21 | 29.21 | 29.04 | 29.12 | -0.111% | 44,572 | +4.163% |
| 2026-04-17 | 28.98 | 29.17 | 28.98 | 29.15 | +0.586% | 57,697 | +4.048% |
| 2026-04-16 | 29.05 | 29.05 | 28.93 | 28.98 | +0.228% | 28,446 | +4.657% |
| 2026-04-15 | 28.78 | 28.93 | 28.78 | 28.91 | +0.360% | 33,270 | +4.896% |
| 2026-04-14 | 28.75 | 28.81 | 28.69 | 28.81 | +0.808% | 26,350 | +5.273% |
| 2026-04-13 | 28.19 | 28.59 | 28.19 | 28.58 | +0.663% | 66,337 | +6.124% |
| 2026-04-10 | 28.63 | 28.63 | 28.37 | 28.39 | -0.028% | 42,097 | +6.827% |
| 2026-04-09 | 28.49 | 28.49 | 28.26 | 28.40 | +0.346% | 24,727 | +6.797% |
| 2026-04-08 | 28.54 | 28.54 | 28.24 | 28.30 | +1.458% | 59,164 | +7.167% |
| 2026-04-07 | 27.70 | 27.92 | 27.70 | 27.89 | +0.046% | 20,389 | +8.730% |
| 2026-04-06 | 27.63 | 27.89 | 27.63 | 27.88 | +0.353% | 41,242 | +8.780% |
| 2026-04-02 | 27.68 | 27.79 | 27.49 | 27.78 | +0.088% | 27,157 | +9.164% |
| 2026-04-01 | 27.75 | 27.87 | 27.68 | 27.76 | +0.539% | 136,737 | +9.259% |
| 2026-03-31 | 27.49 | 27.64 | 27.24 | 27.61 | +1.842% | 24,997 | +9.848% |
| 2026-03-30 | 27.17 | 27.35 | 27.05 | 27.11 | -0.164% | 53,387 | +11.872% |
| 2026-03-27 | 27.19 | 27.30 | 27.12 | 27.16 | -0.373% | 19,585 | +11.688% |
| 2026-03-26 | 27.45 | 27.53 | 27.25 | 27.26 | -1.276% | 29,836 | +11.271% |
| 2026-03-25 | 27.66 | 27.67 | 27.59 | 27.61 | +0.752% | 47,528 | +9.852% |
| 2026-03-24 | 27.30 | 27.51 | 27.30 | 27.40 | -0.193% | 16,417 | +10.678% |
| 2026-03-23 | 27.25 | 27.63 | 27.25 | 27.46 | +0.759% | 16,544 | +10.464% |
| 2026-03-20 | 27.81 | 27.81 | 27.18 | 27.25 | -1.693% | 35,007 | +11.303% |
| 2026-03-19 | 27.41 | 27.83 | 27.33 | 27.72 | -0.333% | 60,268 | +9.418% |
| 2026-03-18 | 28.12 | 28.12 | 27.81 | 27.81 | -1.291% | 51,446 | +9.054% |
| 2026-03-17 | 28.24 | 28.24 | 28.17 | 28.18 | +0.404% | 15,790 | +7.646% |
| 2026-03-16 | 28.25 | 28.57 | 28.00 | 28.06 | +0.749% | 12,740 | +8.082% |
| 2026-03-13 | 28.16 | 28.17 | 27.82 | 27.85 | -0.643% | 28,543 | +8.892% |
| 2026-03-12 | 28.15 | 28.16 | 28.03 | 28.03 | -1.028% | 19,868 | +8.191% |
| 2026-03-11 | 28.10 | 28.36 | 28.10 | 28.32 | -0.159% | 14,541 | +7.079% |
| 2026-03-10 | 28.61 | 28.61 | 28.33 | 28.37 | +0.006% | 63,554 | +6.909% |
| 2026-03-09 | 28.24 | 28.38 | 27.94 | 28.37 | +0.547% | 59,832 | +6.915% |
| 2026-03-06 | 27.98 | 28.32 | 27.98 | 28.21 | -0.510% | 46,868 | +7.500% |
| 2026-03-05 | 28.47 | 28.47 | 28.19 | 28.36 | -0.715% | 24,900 | +6.952% |
| 2026-03-04 | 28.54 | 28.61 | 28.45 | 28.56 | +0.573% | 42,705 | +6.188% |
| 2026-03-03 | 28.49 | 28.49 | 28.07 | 28.40 | -1.440% | 32,304 | +6.796% |
| 2026-03-02 | 28.73 | 28.85 | 28.67 | 28.82 | +0.017% | 60,490 | +5.258% |
| 2026-02-27 | 28.53 | 28.82 | 28.53 | 28.81 | -0.050% | 51,672 | +5.276% |
| 2026-02-26 | 29.02 | 29.10 | 28.64 | 28.82 | -0.156% | 22,505 | +5.223% |
| 2026-02-25 | 28.66 | 28.90 | 28.66 | 28.87 | +0.716% | 21,202 | +5.059% |
| 2026-02-24 | 28.58 | 28.68 | 28.46 | 28.66 | +0.499% | 17,494 | +5.811% |
| 2026-02-23 | 28.53 | 28.65 | 28.46 | 28.52 | -0.342% | 25,711 | +6.339% |
| 2026-02-20 | 28.39 | 28.62 | 28.39 | 28.62 | +0.651% | 98,314 | +5.975% |
| 2026-02-19 | 28.25 | 28.45 | 28.25 | 28.43 | -0.065% | 42,941 | +6.665% |
| 2026-02-18 | 28.24 | 28.56 | 28.24 | 28.45 | +0.652% | 75,539 | +6.596% |
| 2026-02-17 | 28.40 | 28.40 | 28.05 | 28.27 | -0.442% | 63,389 | +7.290% |
| 2026-02-13 | 28.32 | 28.48 | 28.29 | 28.39 | +0.556% | 14,880 | +6.816% |
| 2026-02-12 | 28.74 | 28.81 | 28.24 | 28.24 | -1.302% | 83,593 | +7.410% |
| 2026-02-11 | 28.82 | 28.82 | 28.44 | 28.61 | +0.366% | 57,934 | +6.011% |
| 2026-02-10 | 28.65 | 28.65 | 28.51 | 28.51 | -0.090% | 48,746 | +6.399% |
| 2026-02-09 | 28.30 | 28.56 | 28.27 | 28.53 | +0.834% | 41,632 | +6.304% |
| 2026-02-06 | 27.79 | 28.31 | 27.79 | 28.30 | +1.895% | 46,423 | +7.190% |
| 2026-02-05 | 28.10 | 28.10 | 27.73 | 27.77 | -1.338% | 63,001 | +9.221% |
| 2026-02-04 | 28.27 | 28.35 | 28.00 | 28.15 | -0.439% | 63,945 | +7.760% |
| 2026-02-03 | 28.56 | 28.56 | 28.04 | 28.27 | +0.248% | 98,376 | +7.287% |
| 2026-02-02 | 28.25 | 28.25 | 28.04 | 28.20 | -0.175% | 116,997 | +7.553% |
| 2026-01-30 | 28.52 | 28.69 | 28.11 | 28.25 | -1.953% | 129,318 | +7.365% |
| 2026-01-29 | 28.84 | 29.03 | 28.39 | 28.81 | -0.098% | 85,060 | +5.269% |
| 2026-01-28 | 28.86 | 28.89 | 28.75 | 28.84 | +0.394% | 20,967 | +5.166% |
| 2026-01-27 | 28.60 | 28.73 | 28.59 | 28.73 | +0.814% | 51,491 | +5.580% |
| 2026-01-26 | 28.41 | 28.57 | 28.41 | 28.50 | +0.285% | 40,859 | +6.440% |
| 2026-01-23 | 28.33 | 28.45 | 28.33 | 28.41 | +0.267% | 86,326 | +6.743% |
| 2026-01-22 | 28.36 | 28.39 | 28.23 | 28.34 | +0.561% | 61,355 | +7.028% |
| 2026-01-21 | 27.85 | 28.21 | 27.85 | 28.18 | +1.146% | 39,027 | +7.628% |
| 2026-01-20 | 28.05 | 28.05 | 27.84 | 27.86 | -1.039% | 91,602 | +8.861% |
| 2026-01-16 | 28.13 | 28.23 | 28.07 | 28.15 | -0.118% | 38,544 | +7.730% |
| 2026-01-15 | 28.20 | 28.31 | 28.18 | 28.19 | +0.114% | 63,509 | +7.603% |
| 2026-01-14 | 28.09 | 28.16 | 28.02 | 28.15 | -0.075% | 69,456 | +7.726% |
| 2026-01-13 | 28.37 | 28.37 | 28.12 | 28.18 | -0.092% | 82,090 | +7.645% |
| 2026-01-12 | 28.07 | 28.27 | 28.07 | 28.20 | +0.469% | 120,080 | +7.546% |
| 2026-01-09 | 27.89 | 28.09 | 27.89 | 28.07 | +0.665% | 81,126 | +8.050% |
| 2026-01-08 | 27.82 | 27.89 | 27.78 | 27.89 | -0.081% | 26,050 | +8.768% |
| 2026-01-07 | 28.04 | 28.04 | 27.88 | 27.91 | -0.307% | 80,494 | +8.680% |
| 2026-01-06 | 27.80 | 28.00 | 27.80 | 27.99 | +0.750% | 112,757 | +8.347% |
| 2026-01-05 | 27.65 | 27.83 | 27.65 | 27.79 | +0.918% | 265,852 | +9.160% |
| 2026-01-02 | 27.66 | 27.69 | 27.43 | 27.53 | +0.151% | 187,926 | +10.162% |
| 2025-12-31 | 27.64 | 27.64 | 27.49 | 27.49 | -0.539% | 38,191 | +10.329% |
| 2025-12-30 | 27.84 | 27.84 | 27.64 | 27.64 | +0.124% | 55,238 | +9.734% |
| 2025-12-29 | 27.60 | 27.67 | 27.57 | 27.61 | -0.609% | 47,278 | +9.870% |
| 2025-12-26 | 27.66 | 27.80 | 27.66 | 27.77 | +0.177% | 148,100 | +9.200% |
| 2025-12-24 | 27.84 | 27.84 | 27.67 | 27.73 | -1.104% | 10,223 | +9.394% |
| 2025-12-23 | 27.95 | 28.04 | 27.87 | 28.03 | +0.430% | 46,120 | +8.187% |
| 2025-12-22 | 27.75 | 27.94 | 27.75 | 27.91 | +0.596% | 93,532 | +8.651% |
| 2025-12-19 | 27.76 | 27.79 | 27.74 | 27.75 | +0.646% | 56,291 | +9.299% |
| 2025-12-18 | 27.56 | 27.71 | 27.53 | 27.57 | +0.479% | 16,797 | +10.005% |
| 2025-12-17 | 27.62 | 27.66 | 27.44 | 27.44 | -0.546% | 47,730 | +10.532% |
| 2025-12-16 | 27.55 | 27.61 | 27.49 | 27.59 | -0.162% | 18,740 | +9.929% |
| 2025-12-15 | 27.97 | 27.97 | 27.61 | 27.64 | -0.251% | 19,846 | +9.751% |
| 2025-12-12 | 27.96 | 27.96 | 27.64 | 27.70 | -0.875% | 35,509 | +9.475% |
| 2025-12-11 | 27.81 | 27.96 | 27.77 | 27.95 | +0.054% | 21,471 | +8.517% |
| 2025-12-10 | 27.60 | 27.97 | 27.60 | 27.93 | +0.520% | 14,952 | +8.576% |
| 2025-12-09 | 27.90 | 27.90 | 27.74 | 27.79 | +0.220% | 42,726 | +9.140% |
| 2025-12-08 | 27.85 | 27.85 | 27.70 | 27.73 | -0.389% | 51,196 | +9.380% |
| 2025-12-05 | 27.83 | 27.99 | 27.82 | 27.84 | +0.005% | 84,306 | +8.955% |
| 2025-12-04 | 27.81 | 27.85 | 27.78 | 27.84 | -0.002% | 26,858 | +8.960% |
| 2025-12-03 | 27.70 | 27.86 | 27.70 | 27.84 | +0.402% | 42,966 | +8.958% |
| 2025-12-02 | 27.78 | 27.78 | 27.64 | 27.73 | +0.325% | 57,820 | +9.395% |
| 2025-12-01 | 27.80 | 27.80 | 27.57 | 27.64 | -0.476% | 73,986 | +9.751% |
| 2025-11-28 | 27.84 | 27.84 | 27.71 | 27.77 | +0.410% | 48,320 | +9.228% |
| 2025-11-26 | 27.64 | 27.69 | 27.51 | 27.65 | +0.772% | 69,417 | +9.677% |
| 2025-11-25 | 27.31 | 27.45 | 27.20 | 27.44 | +0.472% | 27,571 | +10.523% |
| 2025-11-24 | 27.25 | 27.31 | 27.10 | 27.31 | +1.376% | 31,881 | +11.045% |
| 2025-11-21 | 26.68 | 27.07 | 26.68 | 26.94 | +0.578% | 67,294 | +12.573% |
| 2025-11-20 | 27.18 | 27.40 | 26.79 | 26.79 | -1.101% | 52,051 | +13.223% |
| 2025-11-19 | 27.04 | 27.25 | 27.02 | 27.09 | +0.001% | 20,468 | +11.977% |
| 2025-11-18 | 27.11 | 27.18 | 26.99 | 27.09 | -0.277% | 24,908 | +11.979% |
| 2025-11-17 | 27.23 | 27.39 | 27.07 | 27.16 | -0.741% | 80,042 | +11.668% |
| 2025-11-14 | 27.16 | 27.50 | 27.14 | 27.36 | -0.300% | 46,340 | +10.840% |
| 2025-11-13 | 27.85 | 27.85 | 27.43 | 27.45 | -1.257% | 64,384 | +10.508% |
| 2025-11-12 | 27.88 | 27.88 | 27.77 | 27.80 | +0.189% | 54,525 | +9.119% |
| 2025-11-11 | 27.78 | 27.78 | 27.65 | 27.74 | +0.119% | 28,718 | +9.325% |
| 2025-11-10 | 27.44 | 27.73 | 27.44 | 27.71 | +1.254% | 59,831 | +9.455% |
| 2025-11-07 | 27.18 | 27.37 | 27.13 | 27.37 | +0.098% | 73,114 | +10.828% |
| 2025-11-06 | 27.49 | 27.52 | 27.31 | 27.34 | -0.582% | 50,899 | +10.936% |
| 2025-11-05 | 27.57 | 27.57 | 27.41 | 27.50 | +0.438% | 16,892 | +10.291% |
| 2025-11-04 | 27.61 | 27.61 | 27.36 | 27.38 | -1.154% | 58,891 | +10.774% |
| 2025-11-03 | 27.83 | 27.83 | 27.65 | 27.70 | -0.074% | 123,562 | +9.496% |
| 2025-10-31 | 27.70 | 27.80 | 27.62 | 27.72 | +0.181% | 41,397 | +9.415% |
| 2025-10-30 | 27.78 | 27.79 | 27.66 | 27.67 | -0.562% | 78,142 | +9.613% |
| 2025-10-29 | 27.98 | 27.98 | 27.78 | 27.83 | -0.263% | 43,702 | +8.998% |
| 2025-10-28 | 27.86 | 27.94 | 27.85 | 27.90 | +0.125% | 25,528 | +8.711% |
| 2025-10-27 | 27.84 | 27.88 | 27.78 | 27.86 | +0.632% | 25,778 | +8.846% |
| 2025-10-24 | 27.70 | 27.74 | 27.68 | 27.69 | +0.554% | 25,636 | +9.534% |
| 2025-10-23 | 27.47 | 27.59 | 27.46 | 27.54 | +0.552% | 24,554 | +10.141% |
| 2025-10-22 | 27.68 | 27.68 | 27.27 | 27.39 | -0.657% | 46,181 | +10.749% |
| 2025-10-21 | 27.78 | 27.78 | 27.54 | 27.57 | -0.640% | 56,463 | +10.021% |
| 2025-10-20 | 27.42 | 27.76 | 27.42 | 27.74 | +1.247% | 42,385 | +9.317% |
| 2025-10-17 | 27.30 | 27.42 | 27.29 | 27.40 | -0.051% | 14,016 | +10.681% |
| 2025-10-16 | 27.57 | 27.61 | 27.33 | 27.42 | -0.168% | 25,020 | +10.625% |
| 2025-10-15 | 27.69 | 27.69 | 27.38 | 27.46 | +0.413% | 15,611 | +10.439% |
| 2025-10-14 | 27.37 | 27.47 | 27.08 | 27.35 | -0.127% | 19,691 | +10.895% |
| 2025-10-13 | 27.06 | 27.40 | 27.06 | 27.39 | +1.584% | 23,456 | +10.754% |
| 2025-10-10 | 27.56 | 27.56 | 26.95 | 26.96 | -1.846% | 34,443 | +12.509% |
| 2025-10-09 | 27.59 | 27.59 | 27.41 | 27.46 | -0.471% | 22,419 | +10.431% |
| 2025-10-08 | 27.68 | 27.68 | 27.48 | 27.59 | +0.693% | 24,556 | +9.911% |
| 2025-10-07 | 27.60 | 27.60 | 27.37 | 27.41 | -0.255% | 50,665 | +10.673% |
| 2025-10-06 | 27.30 | 27.51 | 27.30 | 27.48 | +0.475% | 27,364 | +10.391% |
| 2025-10-03 | 27.30 | 27.45 | 27.30 | 27.34 | +0.113% | 32,660 | +10.916% |
| 2025-10-02 | 27.18 | 27.34 | 27.18 | 27.31 | +0.180% | 110,910 | +11.042% |
| 2025-10-01 | 27.27 | 27.28 | 27.11 | 27.27 | +0.488% | 54,659 | +11.242% |
| 2025-09-30 | 27.20 | 27.20 | 27.02 | 27.13 | +0.229% | 39,035 | +11.784% |
| 2025-09-29 | 27.13 | 27.17 | 27.06 | 27.07 | +0.478% | 36,626 | +12.040% |
| 2025-09-26 | 26.92 | 26.97 | 26.87 | 26.94 | +0.289% | 17,038 | +12.576% |
| 2025-09-25 | 26.79 | 26.88 | 26.76 | 26.86 | -0.430% | 25,982 | +12.902% |
| 2025-09-24 | 26.94 | 27.07 | 26.94 | 26.98 | -0.192% | 25,317 | +12.417% |
| 2025-09-23 | 27.02 | 27.13 | 27.01 | 27.03 | -0.199% | 9,322 | +12.201% |
| 2025-09-22 | 27.16 | 27.16 | 27.00 | 27.09 | +0.281% | 27,566 | +11.977% |
| 2025-09-19 | 26.97 | 27.04 | 26.94 | 27.01 | +0.088% | 25,204 | +12.292% |
| 2025-09-18 | 26.96 | 27.05 | 26.91 | 26.99 | +0.376% | 23,396 | +12.391% |
| 2025-09-17 | 26.94 | 26.97 | 26.84 | 26.89 | -0.731% | 36,079 | +12.813% |
| 2025-09-16 | 27.21 | 27.21 | 27.05 | 27.08 | +0.042% | 22,848 | +11.989% |
| 2025-09-15 | 27.09 | 27.09 | 27.04 | 27.07 | +0.407% | 15,363 | +12.035% |
| 2025-09-12 | 27.02 | 27.02 | 26.92 | 26.96 | +0.045% | 22,632 | +12.492% |
| 2025-09-11 | 26.62 | 26.96 | 26.62 | 26.95 | +0.597% | 61,362 | +12.542% |
| 2025-09-10 | 26.93 | 26.93 | 26.74 | 26.79 | +0.300% | 22,516 | +13.214% |
| 2025-09-09 | 26.97 | 26.97 | 26.65 | 26.71 | +0.037% | 30,478 | +13.553% |
| 2025-09-08 | 26.75 | 26.75 | 26.68 | 26.70 | +0.412% | 35,218 | +13.596% |
| 2025-09-05 | 26.65 | 26.71 | 26.51 | 26.59 | +0.285% | 34,542 | +14.063% |
| 2025-09-04 | 26.42 | 26.52 | 26.36 | 26.52 | +0.548% | 29,272 | +14.388% |
| 2025-09-03 | 26.39 | 26.40 | 26.31 | 26.37 | +0.449% | 42,267 | +15.014% |
| 2025-09-02 | 26.40 | 26.40 | 26.11 | 26.25 | -0.384% | 115,521 | +15.531% |
| 2025-08-29 | 26.51 | 26.51 | 26.32 | 26.35 | -0.560% | 42,839 | +15.087% |
| 2025-08-28 | 26.57 | 26.57 | 26.41 | 26.50 | +0.300% | 20,081 | +14.442% |
| 2025-08-27 | 26.11 | 26.43 | 26.11 | 26.42 | +0.221% | 53,487 | +14.785% |
| 2025-08-26 | 26.13 | 26.38 | 26.13 | 26.36 | +0.158% | 38,537 | +15.039% |
| 2025-08-25 | 26.24 | 26.41 | 26.24 | 26.32 | -0.467% | 57,542 | +15.221% |
| 2025-08-22 | 25.98 | 26.48 | 25.98 | 26.45 | +1.441% | 46,228 | +14.683% |
| 2025-08-21 | 26.05 | 26.12 | 26.05 | 26.07 | -0.366% | 8,223 | +16.336% |
| 2025-08-20 | 26.05 | 26.18 | 26.01 | 26.17 | -0.088% | 23,394 | +15.910% |
| 2025-08-19 | 26.31 | 26.31 | 26.17 | 26.19 | -0.580% | 24,186 | +15.808% |
| 2025-08-18 | 26.56 | 26.56 | 26.31 | 26.34 | -0.060% | 23,611 | +15.137% |
| 2025-08-15 | 26.37 | 26.38 | 26.33 | 26.36 | -0.233% | 33,841 | +15.068% |
| 2025-08-14 | 26.41 | 26.44 | 26.35 | 26.42 | -0.393% | 31,405 | +14.800% |
| 2025-08-13 | 26.64 | 26.64 | 26.46 | 26.52 | +0.470% | 55,491 | +14.348% |
| 2025-08-12 | 26.43 | 26.43 | 26.21 | 26.40 | +0.859% | 85,869 | +14.886% |
| 2025-08-11 | 26.40 | 26.40 | 26.18 | 26.18 | -0.207% | 30,799 | +15.873% |
| 2025-08-08 | 26.29 | 26.29 | 26.19 | 26.23 | +0.430% | 29,321 | +15.634% |
| 2025-08-07 | 26.21 | 26.22 | 26.06 | 26.12 | +0.238% | 7,964 | +16.131% |
| 2025-08-06 | 25.91 | 26.06 | 25.91 | 26.05 | +0.486% | 18,466 | +16.408% |
| 2025-08-05 | 25.93 | 26.04 | 25.90 | 25.93 | -0.219% | 62,053 | +16.974% |
| 2025-08-04 | 25.90 | 25.99 | 25.87 | 25.99 | +1.094% | 49,612 | +16.717% |
| 2025-08-01 | 25.78 | 25.79 | 25.63 | 25.70 | -0.820% | 36,906 | +17.994% |
| 2025-07-31 | 26.09 | 26.11 | 25.92 | 25.92 | -0.317% | 78,912 | +17.026% |
| 2025-07-30 | 26.10 | 26.10 | 25.94 | 26.00 | -0.328% | 33,029 | +16.655% |
| 2025-07-29 | 26.11 | 26.11 | 26.05 | 26.09 | +0.174% | 59,600 | +16.272% |
| 2025-07-28 | 25.96 | 26.07 | 25.96 | 26.04 | -0.031% | 22,733 | +16.475% |
| 2025-07-25 | 25.99 | 26.06 | 25.98 | 26.05 | -0.058% | 18,435 | +16.438% |
| 2025-07-24 | 26.02 | 26.08 | 26.02 | 26.06 | +0.047% | 21,884 | +16.371% |
| 2025-07-23 | 25.86 | 26.06 | 25.86 | 26.05 | +0.122% | 20,743 | +16.426% |
| 2025-07-22 | 25.98 | 26.03 | 25.91 | 26.02 | +0.249% | 39,866 | +16.568% |
| 2025-07-21 | 25.78 | 26.04 | 25.78 | 25.95 | +0.308% | 42,170 | +16.858% |
| 2025-07-18 | 25.95 | 25.95 | 25.87 | 25.88 | -0.039% | 37,249 | +17.217% |
| 2025-07-17 | 25.79 | 25.90 | 25.79 | 25.89 | +0.388% | 19,803 | +17.172% |
| 2025-07-16 | 25.90 | 25.90 | 25.64 | 25.79 | +0.296% | 28,014 | +17.627% |
| 2025-07-15 | 26.01 | 26.01 | 25.70 | 25.71 | -0.415% | 38,674 | +17.975% |
| 2025-07-14 | 25.87 | 25.87 | 25.78 | 25.82 | +0.100% | 46,831 | +17.486% |
| 2025-07-11 | 25.76 | 25.81 | 25.74 | 25.79 | -0.039% | 15,428 | +17.604% |
| 2025-07-10 | 25.77 | 25.81 | 25.69 | 25.80 | +0.116% | 37,413 | +17.558% |
| 2025-07-09 | 25.91 | 25.91 | 25.66 | 25.77 | +0.527% | 31,945 | +17.695% |
| 2025-07-08 | 25.81 | 25.81 | 25.60 | 25.64 | 0.000% | 59,845 | +18.315% |
| 2025-07-07 | 25.79 | 25.79 | 25.57 | 25.64 | -0.601% | 51,348 | +18.315% |
| 2025-07-03 | 25.91 | 25.91 | 25.75 | 25.79 | +0.233% | 50,313 | +17.604% |
| 2025-07-02 | 25.73 | 25.73 | 25.56 | 25.73 | +0.612% | 46,723 | +17.878% |
| 2025-07-01 | 25.43 | 25.60 | 25.43 | 25.57 | -0.189% | 67,701 | +18.600% |
| 2025-06-30 | 25.50 | 25.63 | 25.42 | 25.62 | +0.463% | 55,393 | +18.375% |
| 2025-06-27 | 25.32 | 25.56 | 25.32 | 25.50 | +0.050% | 60,666 | +18.923% |
| 2025-06-26 | 25.30 | 25.49 | 25.30 | 25.49 | +0.725% | 30,582 | +18.983% |
| 2025-06-25 | 25.34 | 25.34 | 25.28 | 25.31 | -0.055% | 13,672 | +19.846% |
| 2025-06-24 | 25.27 | 25.34 | 25.23 | 25.32 | +0.603% | 21,392 | +19.780% |
| 2025-06-23 | 25.08 | 25.18 | 25.08 | 25.17 | +0.300% | 9,217 | +20.503% |
| 2025-06-20 | 25.14 | 25.18 | 25.05 | 25.09 | -0.193% | 24,582 | +20.864% |
| 2025-06-18 | 25.20 | 25.23 | 25.13 | 25.14 | +0.051% | 54,862 | +20.631% |
| 2025-06-17 | 25.31 | 25.31 | 25.12 | 25.13 | -0.790% | 18,375 | +20.692% |
| 2025-06-16 | 25.37 | 25.38 | 25.33 | 25.33 | +0.534% | 28,085 | +19.739% |
| 2025-06-13 | 25.25 | 25.30 | 25.18 | 25.20 | -0.531% | 47,104 | +20.379% |
| 2025-06-12 | 25.32 | 25.35 | 25.26 | 25.33 | +0.256% | 26,227 | +19.740% |
| 2025-06-11 | 25.22 | 25.35 | 25.22 | 25.27 | +0.040% | 70,348 | +20.047% |
| 2025-06-10 | 24.31 | 25.27 | 24.31 | 25.25 | +0.317% | 23,257 | +20.095% |
| 2025-06-09 | 25.20 | 25.26 | 25.11 | 25.18 | +0.266% | 59,956 | +20.475% |
| 2025-06-06 | 25.13 | 25.13 | 25.08 | 25.11 | +0.512% | 52,447 | +20.796% |
| 2025-06-05 | 25.13 | 25.15 | 24.97 | 24.98 | -0.435% | 34,544 | +21.415% |
| 2025-06-04 | 25.05 | 25.12 | 25.05 | 25.09 | +0.158% | 32,425 | +20.886% |
| 2025-06-03 | 25.01 | 25.07 | 24.89 | 25.05 | +0.361% | 85,271 | +21.078% |
| 2025-06-02 | 24.75 | 24.96 | 24.75 | 24.96 | +0.322% | 120,012 | +21.514% |
| 2025-05-30 | 24.83 | 24.88 | 24.72 | 24.88 | +0.101% | 182,713 | +21.905% |
| 2025-05-29 | 24.85 | 24.89 | 24.81 | 24.86 | +0.242% | 63,287 | +22.028% |
| 2025-05-28 | 24.82 | 24.90 | 24.78 | 24.80 | -0.442% | 56,441 | +22.323% |
| 2025-05-27 | 24.75 | 24.91 | 24.75 | 24.91 | +0.844% | 60,598 | +21.783% |
| 2025-05-23 | 24.52 | 24.73 | 24.52 | 24.70 | -0.074% | 17,661 | +22.810% |
| 2025-05-22 | 24.66 | 24.78 | 24.66 | 24.71 | +0.067% | 12,261 | +22.719% |
| 2025-05-21 | 24.85 | 24.89 | 24.67 | 24.70 | -0.778% | 190,407 | +22.802% |
| 2025-05-20 | 24.80 | 24.91 | 24.80 | 24.89 | +0.061% | 39,790 | +21.846% |
| 2025-05-19 | 24.84 | 24.88 | 24.69 | 24.88 | +0.148% | 95,519 | +21.920% |
| 2025-05-16 | 24.77 | 24.85 | 24.75 | 24.84 | +0.162% | 54,320 | +22.101% |
| 2025-05-15 | 24.70 | 24.81 | 24.65 | 24.80 | +0.405% | 82,095 | +22.298% |
| 2025-05-14 | 25.00 | 25.00 | 24.67 | 24.70 | -0.335% | 44,107 | +22.794% |
| 2025-05-13 | 24.70 | 24.80 | 24.70 | 24.78 | +0.591% | 59,800 | +22.382% |
| 2025-05-12 | 24.80 | 24.80 | 24.59 | 24.64 | +1.075% | 38,218 | +23.106% |
| 2025-05-09 | 24.50 | 24.50 | 24.36 | 24.38 | +0.246% | 63,798 | +24.429% |
| 2025-05-08 | 24.40 | 24.47 | 24.30 | 24.32 | +0.203% | 100,517 | +24.735% |
| 2025-05-07 | 24.30 | 24.31 | 24.21 | 24.27 | -0.001% | 47,608 | +24.989% |
| 2025-05-06 | 24.16 | 24.29 | 24.16 | 24.27 | +0.171% | 56,165 | +24.987% |
| 2025-05-05 | 24.39 | 24.39 | 24.19 | 24.23 | -0.227% | 110,159 | +25.201% |
| 2025-05-02 | 24.34 | 24.34 | 24.23 | 24.28 | +0.605% | 243,812 | +24.918% |
| 2025-05-01 | 24.21 | 24.23 | 24.12 | 24.13 | -0.052% | 281,273 | +25.673% |
| 2025-04-30 | 24.03 | 24.15 | 23.84 | 24.15 | -0.231% | 69,746 | +25.608% |
| 2025-04-29 | 24.08 | 24.22 | 24.08 | 24.20 | +0.347% | 33,436 | +25.318% |
| 2025-04-28 | 24.14 | 24.14 | 23.92 | 24.12 | +0.264% | 33,827 | +25.753% |
| 2025-04-25 | 23.89 | 24.06 | 23.89 | 24.06 | +0.543% | 27,880 | +26.086% |
| 2025-04-24 | 23.67 | 23.93 | 23.67 | 23.93 | +1.550% | 38,596 | +26.771% |
| 2025-04-23 | 23.81 | 23.82 | 23.52 | 23.56 | +1.084% | 66,120 | +28.735% |
| 2025-04-22 | 23.21 | 23.40 | 23.15 | 23.31 | +1.600% | 25,014 | +30.130% |
| 2025-04-21 | 23.14 | 23.14 | 22.78 | 22.94 | -1.306% | 26,064 | +32.212% |
| 2025-04-17 | 23.30 | 23.36 | 23.24 | 23.24 | +0.193% | 21,380 | +30.486% |
| 2025-04-16 | 23.39 | 23.40 | 23.05 | 23.20 | -0.901% | 32,481 | +30.738% |
| 2025-04-15 | 23.48 | 23.55 | 23.38 | 23.41 | 0.000% | 64,438 | +29.560% |