RCGE
RockCreek Global Equality ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:13:45 AM EDT
29.03USD+0.415%(+0.12)12
28.83Bid28.94Ask0.11SpreadRCGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.95 | 28.95 | 28.95 | 28.95 | +0.565% | 12 | 0.000% |
| 2026-10-01 | 28.79 | 28.79 | 28.79 | 28.79 | -1.111% | 10 | +0.565% |
| 2026-09-30 | 29.11 | 29.11 | 29.11 | 29.11 | -0.676% | 8 | -0.552% |
| 2026-09-29 | 29.31 | 29.31 | 29.31 | 29.31 | -0.625% | 131 | -1.224% |
| 2026-09-28 | 29.50 | 29.50 | 29.50 | 29.50 | -0.568% | 9 | -1.842% |
| 2026-09-25 | 29.66 | 29.66 | 29.66 | 29.66 | +0.468% | 6 | -2.399% |
| 2026-09-24 | 29.53 | 29.53 | 29.53 | 29.53 | -0.155% | 6 | -1.942% |
| 2026-09-23 | 29.57 | 29.57 | 29.57 | 29.57 | -1.522% | 32 | -2.093% |
| 2026-09-22 | 30.03 | 30.03 | 30.03 | 30.03 | -0.139% | 75 | -3.584% |
| 2026-09-21 | 30.07 | 30.07 | 30.07 | 30.07 | +0.691% | 9 | -3.718% |
| 2026-09-18 | 29.86 | 29.86 | 29.86 | 29.86 | -1.085% | 12 | -3.053% |
| 2026-09-17 | 30.19 | 30.19 | 30.19 | 30.19 | +0.703% | 7 | -4.105% |
| 2026-09-16 | 30.15 | 30.15 | 29.98 | 29.98 | -0.791% | 15,008 | -3.430% |
| 2026-09-15 | 30.22 | 30.22 | 30.22 | 30.22 | -0.528% | 9 | -4.194% |
| 2026-09-14 | 30.38 | 30.38 | 30.38 | 30.38 | +0.111% | 7 | -4.700% |
| 2026-09-11 | 30.35 | 30.35 | 30.35 | 30.35 | +0.616% | 6 | -4.594% |
| 2026-09-10 | 30.16 | 30.16 | 30.16 | 30.16 | -0.765% | 6 | -4.007% |
| 2026-09-09 | 30.39 | 30.39 | 30.39 | 30.39 | -1.135% | 6 | -4.741% |
| 2026-09-08 | 30.74 | 30.74 | 30.74 | 30.74 | -1.227% | 15 | -5.822% |
| 2026-09-04 | 31.12 | 31.12 | 31.12 | 31.12 | -0.781% | 6 | -6.978% |
| 2026-09-03 | 31.37 | 31.37 | 31.37 | 31.37 | +0.849% | 6 | -7.704% |
| 2026-09-02 | 31.10 | 31.10 | 31.10 | 31.10 | +0.590% | 6 | -6.921% |
| 2026-09-01 | 30.92 | 30.92 | 30.92 | 30.92 | -1.117% | 3 | -6.372% |
| 2026-08-31 | 31.27 | 31.27 | 31.27 | 31.27 | -0.451% | 8 | -7.418% |
| 2026-08-28 | 31.41 | 31.41 | 31.41 | 31.41 | -0.308% | 45 | -7.835% |
| 2026-08-27 | 31.51 | 31.51 | 31.51 | 31.51 | -0.568% | 6 | -8.120% |
| 2026-08-26 | 31.69 | 31.69 | 31.69 | 31.69 | -0.470% | 6 | -8.642% |
| 2026-08-25 | 31.84 | 31.84 | 31.84 | 31.84 | +0.362% | 2 | -9.071% |
| 2026-08-24 | 31.73 | 31.73 | 31.73 | 31.73 | +0.210% | 17 | -8.741% |
| 2026-08-21 | 31.66 | 31.66 | 31.66 | 31.66 | +0.527% | 86 | -8.549% |
| 2026-08-20 | 31.49 | 31.49 | 31.49 | 31.49 | -0.538% | 15 | -8.067% |
| 2026-08-19 | 31.66 | 31.66 | 31.66 | 31.66 | +1.193% | 13 | -8.561% |
| 2026-08-18 | 31.29 | 31.29 | 31.29 | 31.29 | -0.179% | 61 | -7.470% |
| 2026-08-17 | 31.35 | 31.35 | 31.35 | 31.35 | -0.973% | 59 | -7.636% |
| 2026-08-14 | 31.65 | 31.65 | 31.65 | 31.65 | +0.184% | 9 | -8.534% |
| 2026-08-13 | 31.59 | 31.59 | 31.59 | 31.59 | +0.496% | 9 | -8.366% |
| 2026-08-12 | 31.51 | 31.53 | 31.44 | 31.44 | -0.061% | 457 | -7.912% |
| 2026-08-11 | 31.46 | 31.46 | 31.46 | 31.46 | -0.033% | 8 | -7.968% |
| 2026-08-10 | 31.47 | 31.47 | 31.47 | 31.47 | -0.407% | 7 | -7.999% |
| 2026-08-07 | 31.60 | 31.60 | 31.60 | 31.60 | +0.791% | 6 | -8.373% |
| 2026-08-06 | 31.35 | 31.35 | 31.35 | 31.35 | -0.103% | 6 | -7.649% |
| 2026-08-05 | 31.38 | 31.38 | 31.38 | 31.38 | -0.196% | 15 | -7.744% |
| 2026-08-04 | 31.44 | 31.44 | 31.44 | 31.44 | +1.127% | 8 | -7.924% |
| 2026-08-03 | 31.20 | 31.20 | 31.09 | 31.09 | +0.572% | 577 | -6.886% |
| 2026-07-31 | 30.92 | 30.92 | 30.92 | 30.92 | -0.716% | 7 | -6.354% |
| 2026-07-30 | 31.14 | 31.14 | 31.14 | 31.14 | +0.687% | 7 | -7.024% |
| 2026-07-29 | 30.93 | 30.93 | 30.93 | 30.93 | -0.179% | 33 | -6.385% |
| 2026-07-28 | 30.98 | 30.98 | 30.98 | 30.98 | +1.611% | 7 | -6.553% |
| 2026-07-27 | 30.49 | 30.49 | 30.49 | 30.49 | +1.201% | 6 | -5.047% |
| 2026-07-24 | 30.13 | 30.13 | 30.13 | 30.13 | +0.968% | 11 | -3.907% |
| 2026-07-23 | 29.84 | 29.84 | 29.84 | 29.84 | -1.487% | 6 | -2.977% |
| 2026-07-22 | 30.34 | 30.34 | 30.29 | 30.29 | +0.180% | 166 | -4.419% |
| 2026-07-21 | 30.24 | 30.24 | 30.24 | 30.24 | +0.032% | 6 | -4.247% |
| 2026-07-20 | 30.23 | 30.23 | 30.23 | 30.23 | -0.851% | 31 | -4.217% |
| 2026-07-17 | 30.49 | 30.49 | 30.49 | 30.49 | +0.016% | 6 | -5.032% |
| 2026-07-16 | 30.48 | 30.48 | 30.48 | 30.48 | +0.497% | 81 | -5.016% |
| 2026-07-15 | 30.33 | 30.33 | 30.33 | 30.33 | +0.997% | 6 | -4.545% |
| 2026-07-14 | 30.03 | 30.03 | 30.03 | 30.03 | -0.220% | 9 | -3.593% |
| 2026-07-13 | 30.10 | 30.10 | 30.10 | 30.10 | +0.173% | 12 | -3.805% |
| 2026-07-10 | 30.05 | 30.05 | 30.05 | 30.05 | +0.233% | 7 | -3.639% |
| 2026-07-09 | 29.98 | 29.98 | 29.98 | 29.98 | +0.135% | 51 | -3.414% |
| 2026-07-08 | 29.93 | 29.93 | 29.93 | 29.93 | -0.899% | 25 | -3.284% |
| 2026-07-07 | 30.21 | 30.21 | 30.21 | 30.21 | -0.065% | 14 | -4.153% |
| 2026-07-06 | 30.23 | 30.23 | 30.23 | 30.23 | +0.403% | 57 | -4.216% |
| 2026-07-02 | 30.10 | 30.10 | 30.10 | 30.10 | +2.038% | 6 | -3.829% |
| 2026-07-01 | 29.50 | 29.50 | 29.50 | 29.50 | -0.437% | 27 | -1.869% |
| 2026-06-30 | 29.63 | 29.63 | 29.63 | 29.63 | -0.250% | 7 | -2.298% |
| 2026-06-29 | 29.71 | 29.71 | 29.71 | 29.71 | +0.565% | 7 | -2.542% |
| 2026-06-26 | 29.54 | 29.54 | 29.54 | 29.54 | +0.407% | 1 | -1.992% |
| 2026-06-25 | 29.57 | 29.59 | 29.42 | 29.42 | +0.327% | 903 | -1.593% |
| 2026-06-24 | 29.32 | 29.32 | 29.32 | 29.32 | +0.171% | 6 | -1.271% |
| 2026-06-23 | 29.27 | 29.27 | 29.27 | 29.27 | -0.176% | 3 | -1.102% |
| 2026-06-22 | 29.33 | 29.33 | 29.33 | 29.33 | -0.078% | 28 | -1.276% |
| 2026-06-18 | 29.35 | 29.35 | 29.35 | 29.35 | -0.075% | 3 | -1.353% |
| 2026-06-17 | 29.37 | 29.37 | 29.37 | 29.37 | -1.131% | 14 | -1.427% |
| 2026-06-16 | 29.71 | 29.71 | 29.71 | 29.71 | +0.576% | 8 | -2.542% |
| 2026-06-15 | 29.54 | 29.54 | 29.54 | 29.54 | -0.048% | 0.027 | -1.981% |
| 2026-06-12 | 29.55 | 29.55 | 29.55 | 29.55 | +0.326% | 1 | -2.028% |
| 2026-06-11 | 29.46 | 29.46 | 29.46 | 29.46 | +1.767% | 16 | -1.709% |
| 2026-06-10 | 28.94 | 28.94 | 28.94 | 28.94 | -0.563% | 0 | +0.028% |
| 2026-06-09 | 29.11 | 29.11 | 29.11 | 29.11 | +0.739% | 0.035 | -0.535% |
| 2026-06-08 | 28.89 | 28.89 | 28.89 | 28.89 | +0.001% | 0 | +0.200% |
| 2026-06-05 | 28.89 | 28.89 | 28.89 | 28.89 | -1.312% | 5 | +0.201% |
| 2026-06-04 | 29.28 | 29.28 | 29.28 | 29.28 | +1.064% | 6 | -1.114% |
| 2026-06-03 | 28.97 | 28.97 | 28.97 | 28.97 | -1.303% | 0.05 | -0.062% |
| 2026-06-02 | 29.35 | 29.35 | 29.35 | 29.35 | +0.022% | 0.062 | -1.364% |
| 2026-06-01 | 29.35 | 29.35 | 29.35 | 29.35 | -0.077% | 16 | -1.342% |
| 2026-05-29 | 29.32 | 29.37 | 29.32 | 29.37 | +0.080% | 104 | -1.418% |
| 2026-05-28 | 29.34 | 29.34 | 29.34 | 29.34 | +0.004% | 0.052 | -1.339% |
| 2026-05-27 | 29.34 | 29.34 | 29.34 | 29.34 | -0.046% | 0.032 | -1.335% |
| 2026-05-26 | 29.36 | 29.36 | 29.36 | 29.36 | +0.412% | 0.107 | -1.380% |
| 2026-05-22 | 29.24 | 29.24 | 29.24 | 29.24 | -0.053% | 0.047 | -0.974% |
| 2026-05-21 | 29.25 | 29.25 | 29.25 | 29.25 | +0.406% | 27 | -1.027% |
| 2026-05-20 | 29.13 | 29.13 | 29.13 | 29.13 | +1.609% | 40 | -0.625% |
| 2026-05-19 | 28.67 | 28.67 | 28.67 | 28.67 | -0.496% | 1 | +0.974% |
| 2026-05-18 | 28.82 | 28.82 | 28.82 | 28.82 | +1.350% | 0.061 | +0.473% |
| 2026-05-15 | 28.43 | 28.43 | 28.43 | 28.43 | -0.961% | 0.037 | +1.830% |
| 2026-05-14 | 28.71 | 28.71 | 28.71 | 28.71 | -0.062% | 2 | +0.851% |
| 2026-05-13 | 28.73 | 28.73 | 28.73 | 28.73 | -0.712% | 0.064 | +0.789% |
| 2026-05-12 | 28.93 | 28.93 | 28.93 | 28.93 | +0.283% | 20 | +0.071% |
| 2026-05-11 | 28.85 | 28.85 | 28.85 | 28.85 | -1.043% | 2 | +0.354% |
| 2026-05-08 | 29.15 | 29.15 | 29.15 | 29.15 | +0.928% | 1 | -0.693% |
| 2026-05-07 | 28.89 | 28.89 | 28.89 | 28.89 | -1.860% | 0.006 | +0.229% |
| 2026-05-06 | 29.43 | 29.43 | 29.43 | 29.43 | +1.429% | 14 | -1.635% |
| 2026-05-05 | 29.02 | 29.02 | 29.02 | 29.02 | +1.038% | 0.077 | -0.229% |
| 2026-05-04 | 28.80 | 28.80 | 28.72 | 28.72 | -1.188% | 246 | +0.807% |
| 2026-05-01 | 29.07 | 29.07 | 29.07 | 29.07 | -0.284% | 5 | -0.391% |
| 2026-04-30 | 29.15 | 29.15 | 29.15 | 29.15 | +1.908% | 102 | -0.673% |
| 2026-04-29 | 28.60 | 28.60 | 28.60 | 28.60 | -0.910% | 6 | +1.222% |
| 2026-04-28 | 28.86 | 28.86 | 28.86 | 28.86 | -0.329% | 14 | +0.301% |
| 2026-04-27 | 28.96 | 28.96 | 28.96 | 28.96 | -0.358% | 10 | -0.029% |
| 2026-04-24 | 29.06 | 29.06 | 29.06 | 29.06 | +0.084% | 1 | -0.387% |
| 2026-04-23 | 29.04 | 29.04 | 29.04 | 29.04 | -0.909% | 17 | -0.303% |
| 2026-04-22 | 29.31 | 29.31 | 29.31 | 29.31 | +0.147% | 0.066 | -1.210% |
| 2026-04-21 | 29.66 | 29.66 | 29.26 | 29.26 | -1.267% | 105 | -1.065% |
| 2026-04-20 | 29.64 | 29.64 | 29.64 | 29.64 | +0.030% | 11 | -2.318% |
| 2026-04-17 | 29.63 | 29.63 | 29.63 | 29.63 | +1.115% | 2 | -2.289% |
| 2026-04-16 | 29.30 | 29.30 | 29.30 | 29.30 | +0.047% | 1 | -1.200% |
| 2026-04-15 | 29.05 | 29.29 | 29.05 | 29.29 | +0.383% | 6,300 | -1.153% |
| 2026-04-14 | 29.18 | 29.18 | 29.18 | 29.18 | +0.667% | 0.056 | -0.775% |
| 2026-04-13 | 28.98 | 28.98 | 28.98 | 28.98 | +0.731% | 0.04 | -0.113% |
| 2026-04-10 | 28.77 | 28.77 | 28.77 | 28.77 | -0.066% | 49 | +0.617% |
| 2026-04-09 | 28.79 | 28.79 | 28.79 | 28.79 | +0.073% | 0 | +0.550% |
| 2026-04-08 | 28.77 | 28.77 | 28.77 | 28.77 | +2.872% | 0.094 | +0.623% |
| 2026-04-07 | 27.97 | 27.97 | 27.97 | 27.97 | +0.066% | 1 | +3.514% |
| 2026-04-06 | 27.95 | 27.95 | 27.95 | 27.95 | +0.246% | 0.084 | +3.582% |
| 2026-04-02 | 27.88 | 27.88 | 27.88 | 27.88 | -0.345% | 0.056 | +3.837% |
| 2026-04-01 | 27.98 | 27.98 | 27.98 | 27.98 | +0.623% | 0.029 | +3.479% |
| 2026-03-31 | 27.81 | 27.81 | 27.81 | 27.81 | +2.643% | 1 | +4.123% |
| 2026-03-30 | 27.09 | 27.09 | 27.09 | 27.09 | +0.180% | 40 | +6.876% |
| 2026-03-27 | 27.04 | 27.04 | 27.04 | 27.04 | -0.759% | 1 | +7.068% |
| 2026-03-26 | 27.25 | 27.25 | 27.25 | 27.25 | -1.350% | 24 | +6.256% |
| 2026-03-25 | 27.62 | 27.62 | 27.62 | 27.62 | +0.992% | 0.056 | +4.821% |
| 2026-03-24 | 27.35 | 27.35 | 27.35 | 27.35 | -0.225% | 8 | +5.861% |
| 2026-03-23 | 27.41 | 27.41 | 27.41 | 27.41 | +1.399% | 0.085 | +5.623% |
| 2026-03-20 | 27.03 | 27.03 | 27.03 | 27.03 | -2.255% | 11 | +7.100% |
| 2026-03-19 | 27.66 | 27.66 | 27.66 | 27.66 | -0.036% | 0.045 | +4.685% |
| 2026-03-18 | 27.67 | 27.67 | 27.67 | 27.67 | -1.765% | 0.025 | +4.648% |
| 2026-03-17 | 28.16 | 28.16 | 28.15 | 28.16 | +0.698% | 1,078 | +2.801% |
| 2026-03-16 | 27.97 | 27.97 | 27.97 | 27.97 | +1.407% | 0.027 | +3.519% |
| 2026-03-13 | 27.58 | 27.58 | 27.58 | 27.58 | -0.617% | 0 | +4.975% |
| 2026-03-12 | 27.75 | 27.75 | 27.75 | 27.75 | -1.452% | 10 | +4.327% |
| 2026-03-11 | 28.16 | 28.16 | 28.16 | 28.16 | -0.349% | 0.123 | +2.813% |
| 2026-03-10 | 28.26 | 28.26 | 28.26 | 28.26 | -0.505% | 28 | +2.454% |
| 2026-03-09 | 28.40 | 28.40 | 28.40 | 28.40 | +0.108% | 0 | +1.937% |
| 2026-03-06 | 28.37 | 28.37 | 28.37 | 28.37 | -0.627% | 0 | +2.048% |
| 2026-03-05 | 28.55 | 28.55 | 28.55 | 28.55 | -1.280% | 213 | +1.407% |
| 2026-03-04 | 28.92 | 28.92 | 28.92 | 28.92 | +0.666% | 0.039 | +0.109% |
| 2026-03-03 | 28.68 | 28.73 | 28.68 | 28.73 | -2.297% | 14,661 | +0.776% |
| 2026-03-02 | 29.40 | 29.40 | 29.40 | 29.40 | -1.373% | 2 | -1.540% |
| 2026-02-27 | 29.81 | 29.81 | 29.81 | 29.81 | +0.087% | 0.067 | -2.892% |
| 2026-02-26 | 29.79 | 29.79 | 29.79 | 29.79 | +0.297% | 1 | -2.807% |
| 2026-02-25 | 29.70 | 29.70 | 29.70 | 29.70 | +0.565% | 5 | -2.519% |
| 2026-02-24 | 29.53 | 29.53 | 29.53 | 29.53 | +0.668% | 61 | -1.969% |
| 2026-02-23 | 29.34 | 29.34 | 29.34 | 29.34 | -0.854% | 0.031 | -1.314% |
| 2026-02-20 | 29.59 | 29.59 | 29.59 | 29.59 | +0.881% | 1 | -2.156% |
| 2026-02-19 | 29.33 | 29.33 | 29.33 | 29.33 | -0.285% | 3 | -1.295% |
| 2026-02-18 | 29.42 | 29.42 | 29.42 | 29.42 | +0.119% | 2 | -1.576% |
| 2026-02-17 | 29.36 | 29.38 | 29.36 | 29.38 | +0.052% | 184 | -1.458% |
| 2026-02-13 | 29.36 | 29.36 | 29.36 | 29.36 | +0.358% | 5 | -1.407% |
| 2026-02-12 | 29.26 | 29.26 | 29.26 | 29.26 | -1.049% | 8 | -1.054% |
| 2026-02-11 | 29.57 | 29.57 | 29.57 | 29.57 | -0.135% | 11 | -2.092% |
| 2026-02-10 | 29.61 | 29.61 | 29.61 | 29.61 | +0.156% | 14 | -2.224% |
| 2026-02-09 | 29.56 | 29.56 | 29.56 | 29.56 | +0.765% | 102 | -2.071% |
| 2026-02-06 | 29.34 | 29.34 | 29.34 | 29.34 | +1.447% | 2 | -1.322% |
| 2026-02-05 | 28.92 | 28.92 | 28.92 | 28.92 | -0.587% | 0 | +0.105% |
| 2026-02-04 | 29.09 | 29.09 | 29.09 | 29.09 | +0.441% | 0 | -0.483% |
| 2026-02-03 | 28.96 | 28.96 | 28.96 | 28.96 | -0.517% | 0 | -0.044% |
| 2026-02-02 | 29.11 | 29.11 | 29.11 | 29.11 | +0.789% | 3 | -0.561% |
| 2026-01-30 | 28.89 | 28.89 | 28.89 | 28.89 | -0.578% | 99 | +0.224% |
| 2026-01-29 | 29.05 | 29.05 | 29.05 | 29.05 | +0.020% | 1 | -0.355% |
| 2026-01-28 | 29.05 | 29.05 | 29.05 | 29.05 | -0.789% | 52 | -0.335% |
| 2026-01-27 | 29.28 | 29.40 | 29.26 | 29.28 | +0.763% | 4,482 | -1.121% |
| 2026-01-26 | 29.20 | 29.20 | 29.06 | 29.06 | +0.607% | 34,273 | -0.367% |
| 2026-01-23 | 28.88 | 28.88 | 28.88 | 28.88 | +0.151% | 0 | +0.238% |
| 2026-01-22 | 28.85 | 28.85 | 28.84 | 28.84 | +1.014% | 914 | +0.390% |
| 2026-01-21 | 28.55 | 28.55 | 28.55 | 28.55 | +0.727% | 1 | +1.408% |
| 2026-01-20 | 28.34 | 28.34 | 28.34 | 28.34 | -1.294% | 2 | +2.145% |
| 2026-01-16 | 28.72 | 28.72 | 28.72 | 28.72 | -0.033% | 14 | +0.823% |
| 2026-01-15 | 28.72 | 28.72 | 28.72 | 28.72 | -0.025% | 5 | +0.790% |
| 2026-01-14 | 28.73 | 28.73 | 28.73 | 28.73 | +0.269% | 0 | +0.765% |
| 2026-01-13 | 28.65 | 28.65 | 28.65 | 28.65 | -0.573% | 2 | +1.036% |
| 2026-01-12 | 28.87 | 28.87 | 28.82 | 28.82 | +0.094% | 101 | +0.457% |
| 2026-01-09 | 28.79 | 28.79 | 28.79 | 28.79 | +0.216% | 0 | +0.552% |
| 2026-01-08 | 28.73 | 28.73 | 28.73 | 28.73 | +0.626% | 4 | +0.769% |
| 2026-01-07 | 28.63 | 28.63 | 28.55 | 28.55 | -0.300% | 100 | +1.400% |
| 2026-01-06 | 28.67 | 28.69 | 28.64 | 28.64 | +0.572% | 323 | +1.096% |
| 2026-01-05 | 28.48 | 28.48 | 28.48 | 28.48 | +0.519% | 2 | +1.674% |
| 2026-01-02 | 28.34 | 28.34 | 28.33 | 28.33 | +0.350% | 231 | +2.202% |
| 2025-12-31 | 28.36 | 28.36 | 28.23 | 28.23 | -0.651% | 35,313 | +2.560% |
| 2025-12-30 | 28.48 | 28.48 | 28.41 | 28.41 | +0.305% | 104,500 | +1.892% |
| 2025-12-29 | 28.33 | 28.33 | 28.33 | 28.33 | -0.272% | 4 | +2.204% |
| 2025-12-26 | 28.41 | 28.41 | 28.41 | 28.41 | +0.070% | 5 | +1.925% |
| 2025-12-24 | 28.39 | 28.39 | 28.39 | 28.39 | +0.256% | 0 | +1.996% |
| 2025-12-23 | 28.31 | 28.31 | 28.31 | 28.31 | -1.419% | 18 | +2.258% |
| 2025-12-22 | 28.72 | 28.72 | 28.72 | 28.72 | +0.288% | 19 | +0.807% |
| 2025-12-19 | 28.64 | 28.64 | 28.64 | 28.64 | +0.293% | 2 | +1.098% |
| 2025-12-18 | 28.55 | 28.55 | 28.55 | 28.55 | +0.382% | 35 | +1.394% |
| 2025-12-17 | 28.45 | 28.45 | 28.45 | 28.45 | -0.236% | 33 | +1.781% |
| 2025-12-16 | 28.51 | 28.51 | 28.51 | 28.51 | -0.005% | 8 | +1.541% |
| 2025-12-15 | 28.51 | 28.51 | 28.51 | 28.51 | +0.481% | 24 | +1.535% |
| 2025-12-12 | 28.35 | 28.38 | 28.35 | 28.38 | -0.238% | 905 | +2.024% |
| 2025-12-11 | 28.74 | 28.74 | 28.45 | 28.45 | +0.657% | 105 | +1.782% |
| 2025-12-10 | 28.26 | 28.26 | 28.26 | 28.26 | +1.107% | 72 | +2.450% |
| 2025-12-09 | 27.95 | 27.95 | 27.95 | 27.95 | -0.038% | 0 | +3.584% |
| 2025-12-08 | 27.96 | 27.96 | 27.96 | 27.96 | -0.686% | 0 | +3.545% |
| 2025-12-05 | 28.15 | 28.15 | 28.15 | 28.15 | -0.180% | 20 | +2.836% |
| 2025-12-04 | 28.20 | 28.21 | 28.20 | 28.20 | +0.057% | 2,979 | +2.651% |
| 2025-12-03 | 28.08 | 28.19 | 28.05 | 28.19 | +0.438% | 2,905 | +2.710% |
| 2025-12-02 | 28.08 | 28.09 | 28.07 | 28.07 | +0.196% | 9,400 | +3.160% |
| 2025-12-01 | 28.07 | 28.08 | 28.01 | 28.01 | -0.469% | 1,716 | +3.362% |
| 2025-11-28 | 28.16 | 28.16 | 28.10 | 28.14 | +0.403% | 1,329 | +2.877% |
| 2025-11-26 | 27.97 | 28.03 | 27.97 | 28.03 | +0.752% | 902 | +3.292% |
| 2025-11-25 | 27.69 | 27.82 | 27.69 | 27.82 | +1.246% | 2,000 | +4.068% |
| 2025-11-24 | 27.48 | 27.51 | 27.48 | 27.48 | +0.355% | 1,435 | +5.365% |
| 2025-11-21 | 27.17 | 27.38 | 27.17 | 27.38 | +1.821% | 1,701 | +5.740% |
| 2025-11-20 | 27.14 | 27.14 | 26.89 | 26.89 | -1.065% | 1,002 | +7.665% |
| 2025-11-19 | 27.35 | 27.35 | 27.18 | 27.18 | -0.661% | 267,090 | +6.518% |
| 2025-11-18 | 27.36 | 27.36 | 27.36 | 27.36 | -0.292% | 4 | +5.814% |
| 2025-11-17 | 27.44 | 27.44 | 27.44 | 27.44 | -1.313% | 0 | +5.505% |
| 2025-11-14 | 27.80 | 27.81 | 27.79 | 27.81 | -0.400% | 631 | +4.120% |
| 2025-11-13 | 27.92 | 27.92 | 27.92 | 27.92 | -0.676% | 30 | +3.703% |
| 2025-11-12 | 28.11 | 28.11 | 28.11 | 28.11 | +0.404% | 0 | +3.002% |
| 2025-11-11 | 27.78 | 28.00 | 27.78 | 28.00 | +1.412% | 100 | +3.418% |
| 2025-11-07 | 27.36 | 27.61 | 27.36 | 27.61 | +0.743% | 100 | +4.878% |
| 2025-11-06 | 27.50 | 27.50 | 27.40 | 27.40 | -0.120% | 1,800 | +5.657% |
| 2025-11-04 | 27.43 | 27.43 | 27.43 | 27.43 | -0.801% | 3 | +5.530% |
| 2025-11-03 | 27.70 | 27.70 | 27.66 | 27.66 | -0.284% | 1,401 | +4.685% |
| 2025-10-31 | 27.73 | 27.73 | 27.73 | 27.73 | -0.216% | 0 | +4.387% |
| 2025-10-30 | 27.80 | 27.80 | 27.80 | 27.80 | -0.512% | 0 | +4.162% |
| 2025-10-29 | 27.94 | 27.94 | 27.94 | 27.94 | -0.795% | 75 | +3.628% |
| 2025-10-23 | 28.16 | 28.16 | 28.16 | 28.16 | +0.409% | 100 | +2.804% |
| 2025-10-22 | 28.05 | 28.05 | 28.05 | 28.05 | +0.024% | 11 | +3.224% |
| 2025-10-21 | 27.30 | 28.04 | 27.30 | 28.04 | +0.128% | 216 | +3.248% |
| 2025-10-20 | 28.00 | 28.00 | 28.00 | 28.00 | +0.886% | 0 | +3.381% |
| 2025-10-15 | 27.76 | 27.76 | 27.76 | 27.76 | +0.314% | 2 | +4.297% |
| 2025-10-14 | 27.67 | 27.67 | 27.67 | 27.67 | +0.644% | 6 | +4.625% |
| 2025-10-13 | 27.50 | 27.50 | 27.50 | 27.50 | -0.471% | 2 | +5.298% |
| 2025-10-09 | 27.63 | 27.63 | 27.63 | 27.63 | -0.641% | 30 | +4.803% |
| 2025-10-08 | 27.80 | 27.80 | 27.80 | 27.80 | +0.174% | 3 | +4.131% |
| 2025-10-07 | 27.75 | 27.75 | 27.75 | 27.75 | -0.709% | 1 | +4.312% |
| 2025-10-06 | 27.95 | 27.95 | 27.95 | 27.95 | -0.399% | 0 | +3.573% |
| 2025-10-03 | 28.14 | 28.14 | 27.76 | 28.07 | +0.614% | 608 | +3.160% |
| 2025-10-02 | 27.89 | 27.89 | 27.89 | 27.89 | -0.295% | 3 | +3.793% |
| 2025-10-01 | 27.75 | 27.98 | 27.75 | 27.98 | +0.664% | 100 | +3.487% |
| 2025-09-30 | 27.79 | 27.79 | 27.79 | 27.79 | +0.620% | 2 | +4.174% |
| 2025-09-29 | 27.62 | 27.62 | 27.62 | 27.62 | +0.422% | 7 | +4.820% |
| 2025-09-26 | 27.50 | 27.50 | 27.50 | 27.50 | +0.878% | 0 | +5.262% |
| 2025-09-25 | 27.27 | 27.27 | 27.27 | 27.27 | -1.044% | 64 | +6.186% |
| 2025-09-24 | 27.55 | 27.55 | 27.55 | 27.55 | -0.565% | 15 | +5.078% |
| 2025-09-23 | 27.88 | 27.88 | 27.71 | 27.71 | -0.412% | 214 | +4.484% |
| 2025-09-22 | 27.82 | 27.82 | 27.82 | 27.82 | -0.280% | 20 | +4.054% |
| 2025-09-19 | 27.90 | 27.90 | 27.90 | 27.90 | -0.393% | 0 | +3.763% |
| 2025-09-18 | 28.01 | 28.01 | 28.01 | 28.01 | -0.083% | 4 | +3.355% |
| 2025-09-17 | 28.04 | 28.04 | 28.04 | 28.04 | -0.145% | 599 | +3.270% |
| 2025-09-16 | 28.08 | 28.08 | 28.08 | 28.08 | -0.246% | 5 | +3.120% |
| 2025-09-15 | 28.14 | 28.14 | 28.14 | 28.14 | +1.017% | 20 | +2.867% |
| 2025-09-12 | 28.07 | 28.07 | 27.86 | 27.86 | -0.522% | 100 | +3.913% |
| 2025-09-11 | 27.49 | 28.01 | 27.49 | 28.01 | +1.184% | 16,001 | +3.370% |
| 2025-09-10 | 27.68 | 27.68 | 27.68 | 27.68 | -0.364% | 14 | +4.594% |
| 2025-09-09 | 27.78 | 27.78 | 27.78 | 27.78 | -0.188% | 0 | +4.213% |
| 2025-09-08 | 27.83 | 27.83 | 27.83 | 27.83 | +0.415% | 0 | +4.018% |
| 2025-09-05 | 27.72 | 27.72 | 27.72 | 27.72 | +0.338% | 0 | +4.449% |
| 2025-09-04 | 27.63 | 27.63 | 27.63 | 27.63 | +0.427% | 0 | +4.803% |
| 2025-09-03 | 27.51 | 27.51 | 27.51 | 27.51 | -0.143% | 0 | +5.250% |
| 2025-09-02 | 27.55 | 27.55 | 27.55 | 27.55 | -1.066% | 0 | +5.100% |
| 2025-08-29 | 27.84 | 27.84 | 27.84 | 27.84 | +0.027% | 0 | +3.979% |
| 2025-08-28 | 27.84 | 27.84 | 27.84 | 27.84 | +0.055% | 22 | +4.008% |
| 2025-08-27 | 27.82 | 27.82 | 27.82 | 27.82 | +0.002% | 5 | +4.065% |
| 2025-08-26 | 27.82 | 27.82 | 27.82 | 27.82 | -0.086% | 0 | +4.067% |
| 2025-08-25 | 27.84 | 27.84 | 27.84 | 27.84 | -1.142% | 1 | +3.977% |
| 2025-08-22 | 28.17 | 28.17 | 28.17 | 28.17 | +1.726% | 4 | +2.790% |
| 2025-08-21 | 27.69 | 27.69 | 27.69 | 27.69 | -0.362% | 5 | +4.565% |
| 2025-08-20 | 27.79 | 27.79 | 27.79 | 27.79 | +0.404% | 20 | +4.186% |
| 2025-08-19 | 27.68 | 27.68 | 27.68 | 27.68 | +0.141% | 0 | +4.607% |
| 2025-08-18 | 27.64 | 27.64 | 27.64 | 27.64 | -0.021% | 0 | +4.755% |
| 2025-08-15 | 27.64 | 27.64 | 27.64 | 27.64 | +0.092% | 19 | +4.733% |
| 2025-08-14 | 27.62 | 27.62 | 27.62 | 27.62 | +0.012% | 8 | +4.829% |
| 2025-08-13 | 27.61 | 27.61 | 27.61 | 27.61 | +1.251% | 2 | +4.841% |
| 2025-08-12 | 27.27 | 27.27 | 27.27 | 27.27 | +1.108% | 0 | +6.152% |
| 2025-08-11 | 26.97 | 26.97 | 26.97 | 26.97 | -0.406% | 8 | +7.329% |
| 2025-08-08 | 27.08 | 27.08 | 27.08 | 27.08 | +0.139% | 13 | +6.893% |
| 2025-08-07 | 27.05 | 27.05 | 27.05 | 27.05 | +0.396% | 2 | +7.042% |
| 2025-08-06 | 26.94 | 26.94 | 26.94 | 26.94 | +0.205% | 10 | +7.466% |
| 2025-08-05 | 26.89 | 26.89 | 26.89 | 26.89 | +0.041% | 0 | +7.686% |
| 2025-08-04 | 26.87 | 26.87 | 26.87 | 26.87 | +1.150% | 0 | +7.729% |
| 2025-08-01 | 26.57 | 26.57 | 26.57 | 26.57 | -0.110% | 2 | +8.968% |
| 2025-07-31 | 26.60 | 26.60 | 26.60 | 26.60 | -0.845% | 13 | +8.848% |
| 2025-07-30 | 26.82 | 26.82 | 26.82 | 26.82 | -0.967% | 4 | +7.929% |
| 2025-07-29 | 27.09 | 27.09 | 27.09 | 27.09 | -0.141% | 0 | +6.885% |
| 2025-07-28 | 27.13 | 27.13 | 27.13 | 27.13 | -1.428% | 0 | +6.735% |
| 2025-07-25 | 27.52 | 27.52 | 27.52 | 27.52 | +0.125% | 3 | +5.211% |
| 2025-07-24 | 27.48 | 27.48 | 27.48 | 27.48 | -0.543% | 1 | +5.342% |
| 2025-07-23 | 27.63 | 27.63 | 27.63 | 27.63 | +1.210% | 0 | +4.770% |
| 2025-07-22 | 27.30 | 27.30 | 27.30 | 27.30 | +1.394% | 7 | +6.038% |
| 2025-07-21 | 27.04 | 27.04 | 26.93 | 26.93 | +0.111% | 105 | +7.516% |
| 2025-07-18 | 26.90 | 26.90 | 26.90 | 26.90 | +0.128% | 3 | +7.635% |
| 2025-07-17 | 26.86 | 26.86 | 26.86 | 26.86 | +0.244% | 9 | +7.773% |
| 2025-07-16 | 26.80 | 26.80 | 26.80 | 26.80 | +0.651% | 22 | +8.035% |
| 2025-07-15 | 26.63 | 26.63 | 26.63 | 26.63 | -1.112% | 0 | +8.738% |
| 2025-07-14 | 26.92 | 26.92 | 26.92 | 26.92 | +0.045% | 0 | +7.529% |
| 2025-07-11 | 26.97 | 26.98 | 26.91 | 26.91 | -1.093% | 5,467 | +7.578% |
| 2025-07-10 | 27.21 | 27.21 | 27.21 | 27.21 | +0.369% | 0 | +6.402% |
| 2025-07-09 | 27.11 | 27.11 | 27.11 | 27.11 | +0.104% | 5 | +6.795% |
| 2025-07-08 | 27.08 | 27.08 | 27.08 | 27.08 | +0.487% | 55 | +6.905% |
| 2025-07-07 | 26.95 | 26.95 | 26.95 | 26.95 | -0.883% | 76 | +7.426% |
| 2025-07-03 | 27.14 | 27.19 | 27.14 | 27.19 | +0.239% | 906 | +6.478% |
| 2025-07-02 | 27.13 | 27.13 | 27.13 | 27.13 | +0.316% | 0 | +6.733% |
| 2025-07-01 | 27.04 | 27.04 | 27.04 | 27.04 | +0.894% | 5 | +7.070% |
| 2025-06-30 | 26.80 | 26.80 | 26.80 | 26.80 | +0.483% | 20 | +8.028% |
| 2025-06-27 | 26.67 | 26.67 | 26.67 | 26.67 | +0.412% | 6 | +8.550% |
| 2025-06-26 | 26.35 | 26.56 | 26.35 | 26.56 | +0.836% | 100 | +8.997% |
| 2025-06-25 | 26.34 | 26.34 | 26.34 | 26.34 | -0.576% | 1 | +9.908% |
| 2025-06-24 | 26.49 | 26.49 | 26.49 | 26.49 | +1.331% | 0 | +9.275% |
| 2025-06-23 | 26.15 | 26.15 | 26.15 | 26.15 | +0.778% | 1 | +10.729% |
| 2025-06-20 | 25.93 | 25.94 | 25.93 | 25.94 | -0.427% | 254 | +11.590% |
| 2025-06-18 | 26.06 | 26.06 | 26.06 | 26.06 | -0.079% | 0 | +11.114% |
| 2025-06-17 | 26.08 | 26.08 | 26.08 | 26.08 | -1.453% | 24 | +11.026% |
| 2025-06-16 | 26.46 | 26.46 | 26.46 | 26.46 | +0.742% | 0 | +9.412% |
| 2025-06-13 | 26.51 | 26.51 | 26.27 | 26.27 | -1.452% | 408 | +10.224% |
| 2025-06-12 | 26.65 | 26.65 | 26.65 | 26.65 | +0.457% | 4 | +8.623% |
| 2025-06-11 | 26.53 | 26.53 | 26.53 | 26.53 | +0.068% | 0 | +9.120% |
| 2025-06-10 | 26.51 | 26.51 | 26.51 | 26.51 | +0.289% | 41 | +9.194% |
| 2025-06-09 | 26.46 | 26.46 | 26.44 | 26.44 | +0.022% | 110 | +9.510% |
| 2025-06-06 | 26.43 | 26.43 | 26.43 | 26.43 | +0.529% | 0 | +9.534% |
| 2025-06-05 | 26.40 | 26.40 | 26.29 | 26.29 | -0.122% | 438 | +10.113% |
| 2025-06-04 | 26.32 | 26.32 | 26.32 | 26.32 | +0.305% | 0 | +9.978% |
| 2025-06-03 | 26.21 | 26.25 | 26.21 | 26.25 | -0.268% | 900 | +10.314% |
| 2025-06-02 | 26.15 | 26.32 | 26.15 | 26.32 | +0.367% | 1,800 | +10.018% |
| 2025-05-30 | 26.14 | 26.22 | 26.13 | 26.22 | +0.060% | 700 | +10.421% |
| 2025-05-29 | 26.20 | 26.20 | 26.20 | 26.20 | +0.490% | 0 | +10.487% |
| 2025-05-28 | 26.08 | 26.08 | 26.08 | 26.08 | -0.836% | 4 | +11.028% |
| 2025-05-27 | 26.30 | 26.30 | 26.30 | 26.30 | +1.033% | 1 | +10.100% |
| 2025-05-23 | 26.03 | 26.03 | 26.03 | 26.03 | -0.006% | 39 | +11.237% |
| 2025-05-22 | 26.03 | 26.03 | 26.03 | 26.03 | -0.089% | 1 | +11.230% |
| 2025-05-21 | 26.05 | 26.05 | 26.05 | 26.05 | -0.949% | 0 | +11.131% |
| 2025-05-20 | 26.30 | 26.30 | 26.30 | 26.30 | +0.335% | 53 | +10.076% |
| 2025-05-19 | 26.07 | 26.21 | 26.04 | 26.21 | +0.648% | 500 | +10.445% |
| 2025-05-16 | 26.05 | 26.05 | 26.05 | 26.05 | +0.351% | 1 | +11.160% |
| 2025-05-15 | 25.92 | 25.95 | 25.92 | 25.95 | +0.945% | 192 | +11.550% |
| 2025-05-14 | 25.73 | 25.73 | 25.71 | 25.71 | -0.551% | 900 | +12.605% |
| 2025-05-13 | 25.81 | 25.85 | 25.81 | 25.85 | +0.243% | 900 | +11.984% |
| 2025-05-12 | 25.79 | 25.79 | 25.79 | 25.79 | +0.877% | 0 | +12.257% |
| 2025-05-09 | 25.57 | 25.57 | 25.57 | 25.57 | +0.014% | 0 | +13.241% |
| 2025-05-08 | 25.56 | 25.56 | 25.56 | 25.56 | -0.032% | 0 | +13.257% |
| 2025-05-07 | 25.57 | 25.57 | 25.57 | 25.57 | +0.056% | 0 | +13.221% |
| 2025-05-06 | 25.56 | 25.56 | 25.56 | 25.56 | -0.007% | 0 | +13.284% |
| 2025-05-05 | 25.56 | 25.56 | 25.56 | 25.56 | -0.091% | 0 | +13.277% |
| 2025-05-02 | 25.58 | 25.58 | 25.58 | 25.58 | +1.313% | 0 | +13.173% |
| 2025-05-01 | 25.25 | 25.25 | 25.25 | 25.25 | -0.196% | 0 | +14.659% |
| 2025-04-30 | 25.30 | 25.30 | 25.30 | 25.30 | +0.334% | 40 | +14.434% |
| 2025-04-29 | 25.22 | 25.22 | 25.22 | 25.22 | +0.582% | 0 | +14.816% |
| 2025-04-28 | 25.07 | 25.07 | 25.07 | 25.07 | +0.501% | 0 | +15.484% |
| 2025-04-25 | 24.95 | 24.95 | 24.95 | 24.95 | +0.215% | 42 | +16.063% |
| 2025-04-24 | 24.89 | 24.89 | 24.89 | 24.89 | +1.605% | 0 | +16.312% |
| 2025-04-23 | 24.50 | 24.50 | 24.50 | 24.50 | +0.324% | 0 | +18.179% |
| 2025-04-22 | 24.42 | 24.42 | 24.42 | 24.42 | +2.131% | 0 | +18.562% |
| 2025-04-21 | 23.91 | 23.91 | 23.91 | 23.91 | -0.670% | 153 | +21.089% |
| 2025-04-17 | 24.07 | 24.07 | 24.07 | 24.07 | +1.008% | 13 | +20.278% |
| 2025-04-16 | 23.83 | 23.83 | 23.83 | 23.83 | -0.204% | 0 | +21.491% |
| 2025-04-15 | 23.94 | 23.94 | 23.88 | 23.88 | +0.261% | 952 | +21.243% |
| 2025-04-14 | 23.82 | 23.82 | 23.82 | 23.82 | +0.979% | 0 | +21.559% |
| 2025-04-11 | 23.28 | 23.59 | 23.28 | 23.59 | +2.391% | 145 | +22.749% |
| 2025-04-10 | 23.04 | 23.04 | 23.04 | 23.04 | -2.383% | 24 | +25.683% |
| 2025-04-09 | 23.60 | 23.60 | 23.60 | 23.60 | +7.356% | 0 | +22.689% |
| 2025-04-08 | 21.98 | 21.98 | 21.98 | 21.98 | -1.201% | 0 | +31.713% |
| 2025-04-07 | 22.25 | 22.25 | 22.25 | 22.25 | -1.879% | 48 | +30.132% |
| 2025-04-04 | 22.67 | 22.67 | 22.67 | 22.67 | -6.039% | 5 | +27.687% |
| 2025-04-03 | 24.13 | 24.13 | 24.13 | 24.13 | -2.159% | 0 | +19.976% |
| 2025-04-02 | 24.50 | 24.66 | 24.50 | 24.66 | 0.000% | 520 | +17.386% |