RUNN
Strategic Trust Running Oak Efficient Growth ETF
stockNASDAQETF
At CloseOct 5, 2026 2:13:49 PM EDT
32.96USD+0.845%(+0.28)55,981
31.10Bid34.85Ask3.75SpreadRUNN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.96 | 32.96 | 32.96 | 32.96 | +0.845% | 55,981 | 0.000% |
| 2026-10-02 | 32.81 | 32.88 | 32.64 | 32.68 | -0.448% | 70,801 | +0.845% |
| 2026-10-01 | 32.81 | 32.90 | 32.62 | 32.83 | +1.018% | 25,381 | +0.393% |
| 2026-09-30 | 32.62 | 32.70 | 32.45 | 32.50 | -0.073% | 26,744 | +1.415% |
| 2026-09-29 | 32.56 | 32.71 | 32.38 | 32.52 | -0.386% | 130,046 | +1.341% |
| 2026-09-28 | 32.61 | 32.71 | 32.45 | 32.65 | -0.504% | 33,005 | +0.949% |
| 2026-09-25 | 32.80 | 33.01 | 32.71 | 32.82 | +0.101% | 84,469 | +0.441% |
| 2026-09-24 | 33.05 | 33.16 | 32.78 | 32.78 | -0.924% | 13,885 | +0.542% |
| 2026-09-23 | 33.14 | 33.30 | 33.09 | 33.09 | -0.247% | 20,981 | -0.387% |
| 2026-09-22 | 33.73 | 33.73 | 33.05 | 33.17 | -0.330% | 177,358 | -0.633% |
| 2026-09-21 | 33.32 | 33.36 | 33.12 | 33.28 | +0.387% | 14,078 | -0.961% |
| 2026-09-18 | 33.20 | 33.29 | 33.08 | 33.15 | -0.550% | 23,125 | -0.578% |
| 2026-09-17 | 33.73 | 33.73 | 33.27 | 33.34 | +0.016% | 23,575 | -1.125% |
| 2026-09-16 | 33.57 | 33.67 | 33.16 | 33.33 | -0.839% | 36,038 | -1.110% |
| 2026-09-15 | 33.84 | 33.84 | 33.60 | 33.61 | -0.942% | 29,355 | -1.939% |
| 2026-09-14 | 33.63 | 33.95 | 33.63 | 33.93 | +1.212% | 31,290 | -2.863% |
| 2026-09-11 | 33.89 | 33.89 | 33.34 | 33.53 | +0.909% | 17,351 | -1.686% |
| 2026-09-10 | 33.21 | 33.39 | 33.17 | 33.22 | -0.462% | 39,911 | -0.792% |
| 2026-09-09 | 33.61 | 33.61 | 33.35 | 33.38 | -1.451% | 49,472 | -1.250% |
| 2026-09-08 | 34.49 | 34.49 | 33.87 | 33.87 | -2.082% | 32,079 | -2.683% |
| 2026-09-04 | 34.56 | 34.75 | 34.40 | 34.59 | -0.661% | 52,780 | -4.710% |
| 2026-09-03 | 34.80 | 35.04 | 34.52 | 34.82 | +0.973% | 21,404 | -5.339% |
| 2026-09-02 | 34.50 | 34.66 | 34.42 | 34.48 | +0.056% | 22,451 | -4.419% |
| 2026-09-01 | 34.77 | 34.80 | 34.43 | 34.46 | -1.382% | 33,516 | -4.365% |
| 2026-08-31 | 35.05 | 35.05 | 34.92 | 34.95 | -0.689% | 37,561 | -5.687% |
| 2026-08-28 | 35.22 | 35.25 | 35.06 | 35.19 | +0.411% | 32,065 | -6.336% |
| 2026-08-27 | 34.76 | 35.22 | 34.76 | 35.05 | -0.299% | 44,704 | -5.952% |
| 2026-08-26 | 35.13 | 35.26 | 35.11 | 35.15 | +0.304% | 43,942 | -6.233% |
| 2026-08-25 | 35.37 | 35.43 | 35.04 | 35.04 | -0.891% | 214,307 | -5.948% |
| 2026-08-24 | 35.37 | 35.45 | 35.26 | 35.36 | +0.184% | 76,474 | -6.787% |
| 2026-08-21 | 35.06 | 35.35 | 35.06 | 35.29 | +0.712% | 38,223 | -6.615% |
| 2026-08-20 | 35.03 | 35.37 | 35.03 | 35.05 | -0.738% | 53,769 | -5.950% |
| 2026-08-19 | 34.89 | 35.53 | 34.89 | 35.31 | +1.215% | 46,478 | -6.645% |
| 2026-08-18 | 34.89 | 35.21 | 34.88 | 34.88 | -0.021% | 55,991 | -5.511% |
| 2026-08-17 | 35.15 | 35.15 | 34.89 | 34.89 | -1.408% | 42,150 | -5.531% |
| 2026-08-14 | 35.44 | 35.49 | 35.35 | 35.39 | -0.395% | 22,913 | -6.861% |
| 2026-08-13 | 35.52 | 35.57 | 35.13 | 35.53 | +0.467% | 13,362 | -7.229% |
| 2026-08-12 | 35.42 | 35.43 | 35.11 | 35.36 | -0.309% | 26,340 | -6.796% |
| 2026-08-11 | 35.49 | 35.62 | 35.45 | 35.47 | +0.036% | 54,183 | -7.083% |
| 2026-08-10 | 35.22 | 35.48 | 35.22 | 35.46 | +0.391% | 24,001 | -7.050% |
| 2026-08-07 | 35.22 | 35.43 | 35.07 | 35.32 | +0.843% | 22,591 | -6.687% |
| 2026-08-06 | 34.59 | 35.08 | 34.59 | 35.03 | +0.273% | 73,568 | -5.901% |
| 2026-08-05 | 35.73 | 35.73 | 34.81 | 34.93 | -0.578% | 58,811 | -5.644% |
| 2026-08-04 | 34.53 | 35.15 | 34.53 | 35.13 | +1.760% | 49,478 | -6.189% |
| 2026-08-03 | 33.98 | 34.63 | 33.98 | 34.53 | +1.591% | 41,143 | -4.538% |
| 2026-07-31 | 33.83 | 34.08 | 33.75 | 33.99 | +0.129% | 30,029 | -3.020% |
| 2026-07-30 | 34.31 | 34.31 | 33.55 | 33.94 | -1.248% | 16,607 | -2.894% |
| 2026-07-29 | 34.88 | 34.88 | 33.01 | 34.37 | -0.459% | 52,688 | -4.106% |
| 2026-07-28 | 33.35 | 34.57 | 33.35 | 34.53 | +2.476% | 41,819 | -4.547% |
| 2026-07-27 | 33.04 | 33.74 | 33.04 | 33.70 | +1.571% | 39,620 | -2.183% |
| 2026-07-24 | 32.95 | 33.30 | 32.91 | 33.17 | +1.544% | 37,402 | -0.647% |
| 2026-07-23 | 32.77 | 32.81 | 32.53 | 32.67 | +0.215% | 26,789 | +0.888% |
| 2026-07-22 | 32.66 | 32.69 | 32.54 | 32.60 | -0.477% | 26,963 | +1.104% |
| 2026-07-21 | 32.99 | 32.99 | 32.74 | 32.76 | -0.940% | 49,836 | +0.622% |
| 2026-07-20 | 33.05 | 33.20 | 32.94 | 33.07 | -0.478% | 1,676,584 | -0.323% |
| 2026-07-17 | 33.36 | 33.71 | 33.17 | 33.23 | -0.890% | 64,828 | -0.800% |
| 2026-07-16 | 32.93 | 33.52 | 32.93 | 33.52 | +1.793% | 44,589 | -1.683% |
| 2026-07-15 | 33.06 | 33.19 | 32.89 | 32.93 | -0.076% | 44,027 | +0.080% |
| 2026-07-14 | 33.17 | 33.17 | 32.89 | 32.96 | -1.037% | 61,879 | +0.005% |
| 2026-07-13 | 33.36 | 33.36 | 33.19 | 33.30 | +0.782% | 48,428 | -1.032% |
| 2026-07-10 | 32.86 | 33.14 | 32.86 | 33.05 | +0.266% | 75,363 | -0.258% |
| 2026-07-09 | 32.81 | 33.01 | 32.80 | 32.96 | +0.432% | 55,346 | +0.008% |
| 2026-07-08 | 33.05 | 33.05 | 32.72 | 32.82 | -1.505% | 27,152 | +0.440% |
| 2026-07-07 | 33.35 | 33.39 | 33.22 | 33.32 | +0.135% | 17,327 | -1.072% |
| 2026-07-06 | 33.33 | 33.35 | 33.00 | 33.27 | +0.007% | 18,832 | -0.939% |
| 2026-07-02 | 33.00 | 33.30 | 32.91 | 33.27 | +1.736% | 26,582 | -0.932% |
| 2026-07-01 | 32.39 | 33.00 | 32.39 | 32.70 | +0.945% | 140,352 | +0.788% |
| 2026-06-30 | 32.26 | 32.42 | 32.19 | 32.40 | +0.366% | 48,716 | +1.741% |
| 2026-06-29 | 32.55 | 32.61 | 32.18 | 32.28 | -0.614% | 48,814 | +2.114% |
| 2026-06-26 | 31.99 | 32.50 | 31.99 | 32.48 | +1.339% | 322,041 | +1.487% |
| 2026-06-25 | 32.35 | 32.59 | 32.02 | 32.05 | -0.198% | 18,648 | +2.845% |
| 2026-06-24 | 32.05 | 32.30 | 32.05 | 32.11 | +1.065% | 23,057 | +2.641% |
| 2026-06-23 | 31.60 | 31.95 | 31.60 | 31.77 | -0.033% | 62,854 | +3.734% |
| 2026-06-22 | 32.04 | 32.04 | 31.67 | 31.78 | -0.506% | 24,110 | +3.700% |
| 2026-06-18 | 32.15 | 32.15 | 31.88 | 31.95 | +0.038% | 22,245 | +3.174% |
| 2026-06-17 | 32.49 | 32.71 | 31.88 | 31.93 | -2.002% | 44,278 | +3.214% |
| 2026-06-16 | 32.67 | 32.71 | 32.57 | 32.59 | +0.163% | 95,561 | +1.147% |
| 2026-06-15 | 32.87 | 32.98 | 32.53 | 32.53 | -0.202% | 51,997 | +1.312% |
| 2026-06-12 | 32.41 | 32.66 | 32.36 | 32.60 | +0.559% | 26,445 | +1.107% |
| 2026-06-11 | 32.34 | 32.55 | 32.11 | 32.42 | +0.612% | 18,020 | +1.673% |
| 2026-06-10 | 32.66 | 32.73 | 32.20 | 32.22 | -1.535% | 31,468 | +2.295% |
| 2026-06-09 | 32.83 | 32.86 | 32.34 | 32.72 | +1.081% | 36,871 | +0.725% |
| 2026-06-08 | 32.52 | 32.58 | 32.35 | 32.37 | -0.591% | 26,659 | +1.814% |
| 2026-06-05 | 33.18 | 33.18 | 32.44 | 32.57 | -0.277% | 32,970 | +1.212% |
| 2026-06-04 | 32.93 | 32.93 | 32.61 | 32.66 | +0.975% | 38,815 | +0.931% |
| 2026-06-03 | 32.97 | 32.97 | 32.28 | 32.34 | -0.892% | 17,159 | +1.915% |
| 2026-06-02 | 32.76 | 32.79 | 32.50 | 32.63 | -1.221% | 29,377 | +1.006% |
| 2026-06-01 | 32.69 | 33.11 | 32.69 | 33.03 | +1.075% | 88,434 | -0.227% |
| 2026-05-29 | 32.58 | 32.87 | 32.58 | 32.68 | +0.290% | 23,808 | +0.845% |
| 2026-05-28 | 32.49 | 32.71 | 32.49 | 32.59 | +0.269% | 169,083 | +1.138% |
| 2026-05-27 | 32.95 | 32.95 | 32.44 | 32.50 | -0.315% | 56,610 | +1.410% |
| 2026-05-26 | 32.83 | 32.83 | 32.53 | 32.60 | -0.062% | 37,916 | +1.091% |
| 2026-05-22 | 32.26 | 32.65 | 32.26 | 32.62 | +0.907% | 54,165 | +1.028% |
| 2026-05-21 | 32.23 | 32.43 | 32.01 | 32.33 | -0.566% | 41,557 | +1.945% |
| 2026-05-20 | 32.21 | 32.59 | 32.21 | 32.52 | +0.553% | 49,672 | +1.368% |
| 2026-05-19 | 32.56 | 32.65 | 32.25 | 32.34 | -0.819% | 115,080 | +1.928% |
| 2026-05-18 | 32.21 | 32.66 | 32.11 | 32.60 | +1.512% | 35,166 | +1.093% |
| 2026-05-15 | 32.27 | 32.38 | 32.07 | 32.12 | -0.470% | 117,039 | +2.622% |
| 2026-05-14 | 32.18 | 32.37 | 32.04 | 32.27 | +0.837% | 84,753 | +2.139% |
| 2026-05-13 | 32.17 | 32.17 | 31.87 | 32.00 | -1.392% | 30,083 | +2.994% |
| 2026-05-12 | 32.30 | 32.55 | 32.30 | 32.45 | +0.086% | 44,446 | +1.560% |
| 2026-05-11 | 33.09 | 33.09 | 32.37 | 32.43 | -0.705% | 23,804 | +1.647% |
| 2026-05-08 | 32.75 | 32.79 | 32.62 | 32.66 | -0.637% | 47,137 | +0.930% |
| 2026-05-07 | 32.95 | 33.12 | 32.80 | 32.87 | -0.292% | 33,589 | +0.288% |
| 2026-05-06 | 33.07 | 33.13 | 32.80 | 32.96 | +0.220% | 27,209 | -0.005% |
| 2026-05-05 | 32.74 | 32.94 | 32.49 | 32.89 | +0.452% | 87,601 | +0.214% |
| 2026-05-04 | 32.93 | 33.17 | 32.66 | 32.74 | -0.709% | 50,318 | +0.667% |
| 2026-05-01 | 33.19 | 33.30 | 32.95 | 32.98 | -0.647% | 23,484 | -0.047% |
| 2026-04-30 | 32.83 | 33.19 | 32.79 | 33.19 | +1.048% | 41,594 | -0.693% |
| 2026-04-29 | 32.88 | 32.98 | 32.74 | 32.85 | -0.383% | 33,650 | +0.347% |
| 2026-04-28 | 33.27 | 33.27 | 32.83 | 32.97 | -0.578% | 54,479 | -0.037% |
| 2026-04-27 | 33.21 | 33.26 | 33.13 | 33.16 | +0.019% | 126,373 | -0.615% |
| 2026-04-24 | 33.22 | 33.25 | 33.09 | 33.16 | -0.650% | 205,817 | -0.596% |
| 2026-04-23 | 33.31 | 33.41 | 33.11 | 33.37 | -0.191% | 52,918 | -1.242% |
| 2026-04-22 | 34.16 | 34.16 | 33.35 | 33.44 | -0.495% | 35,862 | -1.430% |
| 2026-04-21 | 33.94 | 34.10 | 33.55 | 33.60 | -0.699% | 16,606 | -1.918% |
| 2026-04-20 | 33.82 | 33.94 | 33.76 | 33.84 | +0.052% | 14,426 | -2.604% |
| 2026-04-17 | 33.73 | 34.08 | 33.73 | 33.82 | +1.260% | 34,053 | -2.553% |
| 2026-04-16 | 33.48 | 33.55 | 33.36 | 33.40 | -0.073% | 51,361 | -1.326% |
| 2026-04-15 | 33.33 | 33.51 | 33.29 | 33.43 | +0.051% | 43,791 | -1.398% |
| 2026-04-14 | 33.46 | 33.54 | 33.38 | 33.41 | +0.119% | 16,911 | -1.347% |
| 2026-04-13 | 32.72 | 33.40 | 32.72 | 33.37 | +1.693% | 29,019 | -1.230% |
| 2026-04-10 | 33.01 | 33.09 | 32.76 | 32.81 | -0.992% | 24,517 | +0.442% |
| 2026-04-09 | 33.12 | 33.27 | 32.93 | 33.14 | -0.327% | 14,642 | -0.554% |
| 2026-04-08 | 33.35 | 33.42 | 33.16 | 33.25 | +2.299% | 5,640 | -0.879% |
| 2026-04-07 | 32.50 | 32.61 | 32.38 | 32.51 | -0.390% | 17,284 | +1.400% |
| 2026-04-06 | 32.42 | 32.63 | 32.39 | 32.63 | +0.426% | 21,269 | +1.004% |
| 2026-04-02 | 32.00 | 32.54 | 32.00 | 32.49 | +0.314% | 17,885 | +1.434% |
| 2026-04-01 | 32.72 | 32.72 | 32.28 | 32.39 | +0.566% | 37,401 | +1.752% |
| 2026-03-31 | 31.93 | 32.22 | 31.66 | 32.21 | +2.054% | 34,011 | +2.328% |
| 2026-03-30 | 31.54 | 31.81 | 31.47 | 31.56 | +0.285% | 23,467 | +4.430% |
| 2026-03-27 | 31.70 | 31.86 | 31.45 | 31.47 | -1.658% | 142,588 | +4.727% |
| 2026-03-26 | 32.17 | 32.50 | 31.96 | 32.00 | -0.936% | 66,990 | +2.991% |
| 2026-03-25 | 32.30 | 32.38 | 32.00 | 32.31 | +0.211% | 21,847 | +2.027% |
| 2026-03-24 | 31.88 | 32.39 | 31.88 | 32.24 | -0.456% | 28,664 | +2.243% |
| 2026-03-23 | 32.80 | 32.84 | 32.38 | 32.38 | +0.537% | 86,574 | +1.776% |
| 2026-03-20 | 32.35 | 32.41 | 32.15 | 32.21 | -0.694% | 34,746 | +2.323% |
| 2026-03-19 | 32.09 | 32.55 | 32.09 | 32.44 | +0.247% | 21,230 | +1.613% |
| 2026-03-18 | 32.58 | 32.66 | 32.36 | 32.36 | -1.202% | 60,166 | +1.864% |
| 2026-03-17 | 33.05 | 33.05 | 32.75 | 32.75 | +0.302% | 9,350 | +0.640% |
| 2026-03-16 | 32.84 | 32.85 | 32.50 | 32.65 | +0.824% | 26,686 | +0.944% |
| 2026-03-13 | 32.71 | 32.71 | 32.24 | 32.38 | +0.130% | 87,039 | +1.776% |
| 2026-03-12 | 32.91 | 32.95 | 32.32 | 32.34 | -1.966% | 105,024 | +1.907% |
| 2026-03-11 | 33.16 | 33.22 | 32.92 | 32.99 | -0.719% | 29,648 | -0.096% |
| 2026-03-10 | 33.63 | 33.86 | 33.22 | 33.23 | -1.479% | 107,978 | -0.814% |
| 2026-03-09 | 33.41 | 33.75 | 32.98 | 33.73 | -0.217% | 11,071 | -2.281% |
| 2026-03-06 | 33.61 | 33.84 | 33.54 | 33.80 | -1.142% | 23,662 | -2.493% |
| 2026-03-05 | 34.25 | 34.49 | 34.06 | 34.19 | -0.753% | 21,428 | -3.606% |
| 2026-03-04 | 34.51 | 34.51 | 34.19 | 34.45 | +0.290% | 23,686 | -4.333% |
| 2026-03-03 | 33.97 | 34.49 | 33.74 | 34.35 | -0.649% | 24,383 | -4.055% |
| 2026-03-02 | 34.13 | 34.69 | 34.13 | 34.58 | +0.252% | 51,123 | -4.678% |
| 2026-02-27 | 34.08 | 34.49 | 34.07 | 34.49 | +0.176% | 11,383 | -4.438% |
| 2026-02-26 | 33.99 | 34.43 | 33.99 | 34.43 | +1.414% | 32,807 | -4.270% |
| 2026-02-25 | 33.95 | 33.97 | 33.64 | 33.95 | +0.184% | 51,974 | -2.916% |
| 2026-02-24 | 33.72 | 33.97 | 33.72 | 33.89 | +0.719% | 25,080 | -2.737% |
| 2026-02-23 | 33.98 | 33.98 | 33.59 | 33.65 | -1.477% | 14,660 | -2.038% |
| 2026-02-20 | 34.32 | 34.40 | 33.84 | 34.15 | +0.294% | 25,382 | -3.485% |
| 2026-02-19 | 34.25 | 34.25 | 33.87 | 34.05 | -0.171% | 86,219 | -3.201% |
| 2026-02-18 | 33.99 | 34.15 | 33.88 | 34.11 | +1.000% | 90,899 | -3.367% |
| 2026-02-17 | 33.81 | 33.89 | 33.57 | 33.77 | -0.136% | 29,280 | -2.401% |
| 2026-02-13 | 33.74 | 33.99 | 33.73 | 33.82 | +0.813% | 17,417 | -2.534% |
| 2026-02-12 | 34.12 | 34.33 | 33.38 | 33.54 | -2.047% | 64,308 | -1.742% |
| 2026-02-11 | 34.82 | 34.82 | 34.19 | 34.25 | -1.338% | 34,961 | -3.753% |
| 2026-02-10 | 34.76 | 35.00 | 34.71 | 34.71 | -0.459% | 32,961 | -5.041% |
| 2026-02-09 | 35.12 | 35.12 | 34.85 | 34.87 | -0.655% | 21,107 | -5.477% |
| 2026-02-06 | 34.70 | 35.11 | 34.70 | 35.10 | +1.857% | 27,480 | -6.097% |
| 2026-02-05 | 34.61 | 34.79 | 34.43 | 34.46 | -0.794% | 96,800 | -4.353% |
| 2026-02-04 | 34.41 | 34.87 | 34.41 | 34.74 | +1.201% | 75,833 | -5.112% |
| 2026-02-03 | 34.63 | 34.63 | 34.10 | 34.32 | -1.048% | 39,658 | -3.972% |
| 2026-02-02 | 34.48 | 34.69 | 34.48 | 34.69 | +0.454% | 159,472 | -4.979% |
| 2026-01-30 | 34.63 | 34.90 | 34.21 | 34.53 | +0.394% | 73,015 | -4.547% |
| 2026-01-29 | 34.57 | 34.63 | 34.09 | 34.39 | -0.120% | 44,785 | -4.171% |
| 2026-01-28 | 34.44 | 34.55 | 34.38 | 34.44 | -0.534% | 44,451 | -4.286% |
| 2026-01-27 | 34.87 | 34.87 | 34.56 | 34.62 | -0.760% | 28,415 | -4.797% |
| 2026-01-26 | 34.91 | 34.94 | 34.72 | 34.89 | +0.165% | 47,019 | -5.521% |
| 2026-01-23 | 34.90 | 34.91 | 34.69 | 34.83 | -0.600% | 42,715 | -5.365% |
| 2026-01-22 | 35.12 | 35.19 | 34.98 | 35.04 | +0.299% | 23,528 | -5.932% |
| 2026-01-21 | 34.31 | 35.02 | 34.31 | 34.93 | +1.818% | 24,333 | -5.651% |
| 2026-01-20 | 34.56 | 34.83 | 34.27 | 34.31 | -2.075% | 58,250 | -3.936% |
| 2026-01-16 | 34.89 | 35.09 | 34.81 | 35.04 | +0.180% | 64,080 | -5.930% |
| 2026-01-15 | 34.85 | 34.99 | 34.82 | 34.97 | +0.714% | 84,440 | -5.760% |
| 2026-01-14 | 34.62 | 34.73 | 34.54 | 34.73 | +0.304% | 42,172 | -5.087% |
| 2026-01-13 | 34.73 | 34.86 | 34.51 | 34.62 | -0.465% | 40,898 | -4.798% |
| 2026-01-12 | 34.59 | 34.81 | 34.53 | 34.78 | +0.126% | 33,825 | -5.241% |
| 2026-01-09 | 34.66 | 34.86 | 34.66 | 34.74 | +0.408% | 59,990 | -5.122% |
| 2026-01-08 | 34.18 | 34.69 | 34.06 | 34.60 | +0.988% | 35,322 | -4.735% |
| 2026-01-07 | 34.68 | 34.68 | 34.21 | 34.26 | -0.911% | 64,690 | -3.793% |
| 2026-01-06 | 34.14 | 34.66 | 34.09 | 34.57 | +1.252% | 50,009 | -4.670% |
| 2026-01-05 | 33.54 | 34.27 | 33.54 | 34.15 | +1.938% | 49,898 | -3.477% |
| 2026-01-02 | 33.32 | 33.58 | 33.28 | 33.50 | +0.474% | 290,440 | -1.606% |
| 2025-12-31 | 33.68 | 33.71 | 33.34 | 33.34 | -1.050% | 38,426 | -1.140% |
| 2025-12-30 | 34.12 | 34.12 | 33.65 | 33.69 | -0.312% | 54,047 | -2.178% |
| 2025-12-29 | 33.76 | 33.93 | 33.72 | 33.80 | -0.201% | 46,445 | -2.483% |
| 2025-12-26 | 33.83 | 33.95 | 33.75 | 33.87 | -0.055% | 19,271 | -2.679% |
| 2025-12-24 | 33.95 | 33.95 | 33.67 | 33.89 | +0.393% | 7,267 | -2.732% |
| 2025-12-23 | 33.75 | 33.88 | 33.67 | 33.75 | -0.698% | 26,454 | -2.350% |
| 2025-12-22 | 33.90 | 34.05 | 33.77 | 33.99 | +0.802% | 35,570 | -3.031% |
| 2025-12-19 | 33.56 | 33.80 | 33.56 | 33.72 | +0.149% | 40,585 | -2.254% |
| 2025-12-18 | 33.83 | 33.91 | 33.58 | 33.67 | -0.030% | 102,635 | -2.109% |
| 2025-12-17 | 33.81 | 34.04 | 33.65 | 33.68 | -0.290% | 21,686 | -2.138% |
| 2025-12-16 | 34.19 | 34.19 | 33.68 | 33.78 | -0.620% | 23,145 | -2.421% |
| 2025-12-15 | 34.09 | 34.09 | 33.85 | 33.99 | +0.161% | 15,309 | -3.026% |
| 2025-12-12 | 34.14 | 34.20 | 33.89 | 33.93 | -0.403% | 124,290 | -2.870% |
| 2025-12-11 | 33.77 | 34.20 | 33.77 | 34.07 | +1.049% | 49,537 | -3.261% |
| 2025-12-10 | 33.24 | 33.80 | 33.24 | 33.72 | +1.428% | 34,453 | -2.247% |
| 2025-12-09 | 33.32 | 33.52 | 33.21 | 33.24 | -0.589% | 27,583 | -0.851% |
| 2025-12-08 | 33.78 | 33.78 | 33.40 | 33.44 | -0.938% | 21,263 | -1.435% |
| 2025-12-05 | 33.75 | 33.82 | 33.66 | 33.76 | +0.108% | 33,369 | -2.360% |
| 2025-12-04 | 33.55 | 33.75 | 33.55 | 33.72 | +0.434% | 32,809 | -2.254% |
| 2025-12-03 | 33.37 | 33.60 | 33.36 | 33.57 | +0.935% | 29,246 | -1.830% |
| 2025-12-02 | 33.71 | 33.71 | 33.16 | 33.26 | +0.142% | 18,155 | -0.912% |
| 2025-12-01 | 33.47 | 33.55 | 33.20 | 33.22 | -0.754% | 147,911 | -0.771% |
| 2025-11-28 | 33.52 | 33.52 | 33.47 | 33.47 | +0.234% | 2,409 | -1.519% |
| 2025-11-26 | 33.36 | 33.49 | 33.35 | 33.39 | +0.164% | 16,521 | -1.288% |
| 2025-11-25 | 32.76 | 33.39 | 32.76 | 33.34 | +1.805% | 42,374 | -1.126% |
| 2025-11-24 | 32.92 | 32.92 | 32.72 | 32.74 | -0.412% | 33,471 | +0.658% |
| 2025-11-21 | 32.36 | 33.00 | 32.36 | 32.88 | +2.073% | 11,088 | +0.243% |
| 2025-11-20 | 32.82 | 33.01 | 32.17 | 32.21 | -0.930% | 51,536 | +2.321% |
| 2025-11-19 | 32.78 | 32.78 | 32.39 | 32.51 | -0.179% | 61,774 | +1.370% |
| 2025-11-18 | 32.54 | 32.71 | 32.40 | 32.57 | +0.128% | 26,359 | +1.189% |
| 2025-11-17 | 32.87 | 33.03 | 32.51 | 32.53 | -1.202% | 39,682 | +1.319% |
| 2025-11-14 | 33.01 | 33.09 | 32.88 | 32.93 | -0.458% | 23,832 | +0.101% |
| 2025-11-13 | 33.27 | 33.40 | 33.08 | 33.08 | -1.021% | 37,897 | -0.357% |
| 2025-11-12 | 33.45 | 33.57 | 33.41 | 33.42 | +0.321% | 33,545 | -1.375% |
| 2025-11-11 | 33.21 | 33.38 | 33.21 | 33.31 | +0.559% | 21,972 | -1.058% |
| 2025-11-10 | 33.15 | 33.17 | 32.82 | 33.13 | +0.308% | 17,645 | -0.505% |
| 2025-11-07 | 32.62 | 33.05 | 32.62 | 33.03 | +0.798% | 56,034 | -0.199% |
| 2025-11-06 | 32.94 | 33.02 | 32.68 | 32.76 | -0.717% | 25,294 | +0.598% |
| 2025-11-05 | 32.90 | 33.17 | 32.88 | 33.00 | +0.164% | 19,701 | -0.123% |
| 2025-11-04 | 33.04 | 33.04 | 32.68 | 32.95 | +0.117% | 21,214 | +0.040% |
| 2025-11-03 | 33.26 | 33.26 | 32.54 | 32.91 | -0.521% | 24,464 | +0.157% |
| 2025-10-31 | 33.19 | 33.19 | 32.91 | 33.08 | +0.145% | 18,874 | -0.365% |
| 2025-10-30 | 33.34 | 33.50 | 33.02 | 33.03 | -0.959% | 20,648 | -0.220% |
| 2025-10-29 | 33.62 | 33.71 | 33.30 | 33.35 | -1.854% | 21,475 | -1.177% |
| 2025-10-28 | 34.22 | 34.22 | 33.95 | 33.98 | -0.834% | 29,557 | -3.009% |
| 2025-10-27 | 34.30 | 34.30 | 34.15 | 34.27 | +0.400% | 30,912 | -3.818% |
| 2025-10-24 | 34.25 | 34.30 | 34.10 | 34.13 | -0.029% | 18,773 | -3.433% |
| 2025-10-23 | 33.94 | 34.22 | 33.94 | 34.14 | +0.476% | 46,346 | -3.461% |
| 2025-10-22 | 34.21 | 34.22 | 33.92 | 33.98 | -0.939% | 55,098 | -3.002% |
| 2025-10-21 | 34.21 | 34.41 | 34.21 | 34.30 | +0.685% | 70,086 | -3.913% |
| 2025-10-20 | 33.92 | 34.11 | 33.92 | 34.07 | +1.109% | 27,439 | -3.255% |
| 2025-10-17 | 33.47 | 33.73 | 33.47 | 33.70 | +0.649% | 19,080 | -2.182% |
| 2025-10-16 | 33.95 | 33.95 | 33.41 | 33.48 | -1.134% | 10,955 | -1.547% |
| 2025-10-15 | 34.16 | 34.30 | 33.75 | 33.86 | -0.486% | 23,540 | -2.663% |
| 2025-10-14 | 33.39 | 34.17 | 33.39 | 34.03 | +0.792% | 23,361 | -3.137% |
| 2025-10-13 | 33.75 | 33.93 | 33.64 | 33.76 | +0.626% | 21,957 | -2.370% |
| 2025-10-10 | 34.18 | 34.18 | 33.52 | 33.55 | -1.613% | 25,779 | -1.759% |
| 2025-10-09 | 34.55 | 34.68 | 34.01 | 34.10 | -1.217% | 30,553 | -3.343% |
| 2025-10-08 | 34.40 | 34.54 | 34.38 | 34.52 | +0.524% | 23,814 | -4.519% |
| 2025-10-07 | 34.53 | 34.61 | 34.27 | 34.34 | -0.579% | 14,643 | -4.019% |
| 2025-10-06 | 34.88 | 34.88 | 34.42 | 34.54 | -0.087% | 33,648 | -4.574% |
| 2025-10-03 | 34.45 | 34.73 | 34.44 | 34.57 | +0.436% | 44,045 | -4.657% |
| 2025-10-02 | 34.29 | 34.43 | 34.17 | 34.42 | +0.394% | 35,045 | -4.242% |
| 2025-10-01 | 34.35 | 34.35 | 34.09 | 34.28 | +0.047% | 58,522 | -3.865% |
| 2025-09-30 | 34.24 | 34.29 | 33.94 | 34.27 | +0.769% | 39,356 | -3.819% |
| 2025-09-29 | 34.06 | 34.06 | 33.82 | 34.01 | +0.244% | 75,850 | -3.080% |
| 2025-09-26 | 33.99 | 33.99 | 33.83 | 33.92 | +0.838% | 12,718 | -2.844% |
| 2025-09-25 | 33.73 | 33.73 | 33.55 | 33.64 | -0.947% | 14,402 | -2.029% |
| 2025-09-24 | 34.13 | 34.23 | 33.94 | 33.96 | -0.488% | 57,748 | -2.957% |
| 2025-09-23 | 34.33 | 34.37 | 34.06 | 34.13 | -0.634% | 38,108 | -3.431% |
| 2025-09-22 | 34.41 | 34.41 | 34.17 | 34.35 | +0.160% | 30,401 | -4.043% |
| 2025-09-19 | 34.42 | 34.42 | 34.20 | 34.29 | -0.319% | 79,706 | -3.890% |
| 2025-09-18 | 34.26 | 34.56 | 34.20 | 34.40 | +0.280% | 32,077 | -4.196% |
| 2025-09-17 | 34.63 | 34.73 | 34.23 | 34.31 | -0.126% | 52,241 | -3.928% |
| 2025-09-16 | 34.46 | 34.58 | 34.24 | 34.35 | -0.263% | 32,769 | -4.049% |
| 2025-09-15 | 34.61 | 34.76 | 34.39 | 34.44 | -0.294% | 23,309 | -4.301% |
| 2025-09-12 | 34.64 | 34.73 | 34.54 | 34.54 | -1.049% | 20,703 | -4.583% |
| 2025-09-11 | 34.35 | 34.94 | 34.35 | 34.91 | +1.865% | 44,877 | -5.584% |
| 2025-09-10 | 34.51 | 34.54 | 34.15 | 34.27 | -0.517% | 13,827 | -3.823% |
| 2025-09-09 | 34.48 | 34.48 | 34.29 | 34.45 | -0.475% | 27,029 | -4.320% |
| 2025-09-08 | 34.54 | 34.65 | 34.45 | 34.61 | +0.027% | 27,740 | -4.775% |
| 2025-09-05 | 34.69 | 34.84 | 34.43 | 34.60 | -0.077% | 17,651 | -4.749% |
| 2025-09-04 | 34.22 | 34.63 | 34.22 | 34.63 | +0.894% | 9,865 | -4.822% |
| 2025-09-03 | 34.46 | 34.46 | 34.20 | 34.32 | -0.012% | 22,309 | -3.972% |
| 2025-09-02 | 34.26 | 34.33 | 34.06 | 34.33 | -0.759% | 49,623 | -3.983% |
| 2025-08-29 | 34.68 | 34.70 | 34.51 | 34.59 | -0.078% | 13,167 | -4.712% |
| 2025-08-28 | 34.75 | 34.92 | 34.49 | 34.62 | -0.426% | 44,123 | -4.786% |
| 2025-08-27 | 34.63 | 34.80 | 34.63 | 34.77 | +0.260% | 44,155 | -5.192% |
| 2025-08-26 | 34.80 | 34.80 | 34.54 | 34.67 | +0.321% | 31,174 | -4.945% |
| 2025-08-25 | 34.92 | 34.98 | 34.56 | 34.56 | -0.832% | 16,541 | -4.640% |
| 2025-08-22 | 34.61 | 35.03 | 34.53 | 34.85 | +1.465% | 18,784 | -5.434% |
| 2025-08-21 | 34.47 | 34.47 | 34.34 | 34.35 | -0.567% | 21,274 | -4.049% |
| 2025-08-20 | 34.89 | 34.89 | 34.44 | 34.55 | -0.211% | 34,375 | -4.593% |
| 2025-08-19 | 34.37 | 34.81 | 34.37 | 34.62 | +0.717% | 8,319 | -4.794% |
| 2025-08-18 | 34.35 | 34.47 | 34.25 | 34.37 | +0.262% | 27,104 | -4.112% |
| 2025-08-15 | 34.52 | 34.52 | 34.26 | 34.28 | -0.407% | 20,887 | -3.860% |
| 2025-08-14 | 34.47 | 34.50 | 34.30 | 34.42 | -0.821% | 24,513 | -4.252% |
| 2025-08-13 | 34.46 | 34.73 | 34.29 | 34.71 | +1.239% | 24,595 | -5.038% |
| 2025-08-12 | 33.84 | 34.30 | 33.84 | 34.28 | +1.220% | 13,145 | -3.862% |
| 2025-08-11 | 34.05 | 34.05 | 33.82 | 33.87 | -0.269% | 15,968 | -2.689% |
| 2025-08-08 | 33.95 | 34.12 | 33.89 | 33.96 | +0.139% | 28,795 | -2.951% |
| 2025-08-07 | 34.08 | 34.08 | 33.79 | 33.92 | +0.012% | 21,643 | -2.816% |
| 2025-08-06 | 33.98 | 34.01 | 33.80 | 33.91 | -0.223% | 34,875 | -2.805% |
| 2025-08-05 | 33.99 | 34.09 | 33.85 | 33.99 | -0.013% | 32,839 | -3.022% |
| 2025-08-04 | 33.80 | 33.99 | 33.80 | 33.99 | +1.148% | 23,231 | -3.035% |
| 2025-08-01 | 34.09 | 34.09 | 33.42 | 33.61 | -1.156% | 46,745 | -1.921% |
| 2025-07-31 | 34.38 | 34.45 | 33.98 | 34.00 | -1.311% | 24,541 | -3.055% |
| 2025-07-30 | 34.70 | 34.72 | 34.31 | 34.45 | -0.768% | 15,750 | -4.326% |
| 2025-07-29 | 34.82 | 34.82 | 34.61 | 34.72 | -0.362% | 13,917 | -5.061% |
| 2025-07-28 | 34.89 | 35.01 | 34.79 | 34.84 | -0.762% | 13,223 | -5.404% |
| 2025-07-25 | 35.03 | 35.12 | 34.82 | 35.11 | +0.995% | 29,957 | -6.125% |
| 2025-07-24 | 34.83 | 34.94 | 34.72 | 34.76 | +0.261% | 51,270 | -5.191% |
| 2025-07-23 | 34.55 | 34.70 | 34.47 | 34.67 | +0.818% | 11,347 | -4.943% |
| 2025-07-22 | 33.80 | 34.39 | 33.80 | 34.39 | +1.526% | 11,832 | -4.165% |
| 2025-07-21 | 34.09 | 34.13 | 33.84 | 33.88 | -0.465% | 74,202 | -2.703% |
| 2025-07-18 | 34.27 | 34.27 | 33.91 | 34.03 | -0.178% | 36,447 | -3.155% |
| 2025-07-17 | 33.67 | 34.14 | 33.67 | 34.09 | +1.019% | 131,907 | -3.327% |
| 2025-07-16 | 33.84 | 33.84 | 33.46 | 33.75 | +0.328% | 20,535 | -2.342% |
| 2025-07-15 | 34.00 | 34.04 | 33.64 | 33.64 | -1.233% | 54,091 | -2.021% |
| 2025-07-14 | 34.03 | 34.10 | 33.95 | 34.06 | +0.176% | 10,702 | -3.230% |
| 2025-07-11 | 34.18 | 34.18 | 33.95 | 34.00 | -0.556% | 25,291 | -3.059% |
| 2025-07-10 | 34.09 | 34.41 | 34.09 | 34.19 | -0.058% | 40,679 | -3.598% |
| 2025-07-09 | 34.49 | 34.49 | 33.98 | 34.21 | +0.234% | 26,139 | -3.654% |
| 2025-07-08 | 34.25 | 34.25 | 34.10 | 34.13 | -0.117% | 65,492 | -3.428% |
| 2025-07-07 | 34.37 | 34.37 | 34.03 | 34.17 | -0.553% | 20,073 | -3.541% |
| 2025-07-03 | 34.49 | 34.49 | 34.20 | 34.36 | +0.556% | 61,822 | -4.075% |
| 2025-07-02 | 34.48 | 34.48 | 33.96 | 34.17 | +0.075% | 26,096 | -3.541% |
| 2025-07-01 | 33.73 | 34.22 | 33.73 | 34.14 | +0.904% | 30,985 | -3.469% |
| 2025-06-30 | 33.65 | 33.88 | 33.65 | 33.84 | +0.589% | 22,666 | -2.596% |
| 2025-06-27 | 33.71 | 33.80 | 33.50 | 33.64 | +0.358% | 26,733 | -2.021% |
| 2025-06-26 | 33.59 | 33.59 | 33.33 | 33.52 | +0.751% | 66,865 | -1.671% |
| 2025-06-25 | 33.45 | 33.45 | 33.25 | 33.27 | -0.687% | 37,114 | -0.932% |
| 2025-06-24 | 33.46 | 33.56 | 33.26 | 33.50 | +0.949% | 53,671 | -1.612% |
| 2025-06-23 | 32.93 | 33.21 | 32.71 | 33.19 | +1.020% | 19,063 | -0.678% |
| 2025-06-20 | 33.04 | 33.18 | 32.73 | 32.85 | -0.030% | 21,190 | +0.335% |
| 2025-06-18 | 33.11 | 33.16 | 32.84 | 32.86 | -0.394% | 28,269 | +0.304% |
| 2025-06-17 | 33.21 | 33.21 | 32.94 | 32.99 | -0.692% | 93,510 | -0.091% |
| 2025-06-16 | 33.33 | 33.34 | 33.06 | 33.22 | +0.881% | 17,417 | -0.783% |
| 2025-06-13 | 33.04 | 33.29 | 32.88 | 32.93 | -1.081% | 17,587 | +0.091% |
| 2025-06-12 | 32.55 | 33.32 | 32.55 | 33.29 | +0.331% | 69,787 | -0.991% |
| 2025-06-11 | 33.06 | 33.32 | 33.06 | 33.18 | -0.300% | 20,329 | -0.664% |
| 2025-06-10 | 33.56 | 33.56 | 33.18 | 33.28 | +0.271% | 24,729 | -0.962% |
| 2025-06-09 | 33.18 | 33.40 | 33.12 | 33.19 | -0.629% | 19,589 | -0.693% |
| 2025-06-06 | 33.48 | 33.48 | 33.24 | 33.40 | +1.097% | 11,876 | -1.317% |
| 2025-06-05 | 33.16 | 33.26 | 33.03 | 33.04 | -0.316% | 36,125 | -0.235% |
| 2025-06-04 | 33.17 | 33.32 | 33.14 | 33.14 | -0.028% | 21,399 | -0.551% |
| 2025-06-03 | 32.74 | 33.18 | 32.74 | 33.15 | +0.796% | 15,412 | -0.578% |
| 2025-06-02 | 33.02 | 33.02 | 32.69 | 32.89 | -0.717% | 11,820 | +0.213% |
| 2025-05-30 | 33.04 | 33.14 | 32.87 | 33.13 | +0.148% | 20,742 | -0.505% |
| 2025-05-29 | 33.06 | 33.17 | 32.91 | 33.08 | +0.168% | 44,823 | -0.359% |
| 2025-05-28 | 33.38 | 33.40 | 33.00 | 33.02 | -1.158% | 36,137 | -0.191% |
| 2025-05-27 | 33.12 | 33.43 | 33.12 | 33.41 | +1.946% | 44,197 | -1.347% |
| 2025-05-23 | 32.62 | 32.88 | 32.59 | 32.77 | -0.645% | 28,139 | +0.573% |
| 2025-05-22 | 32.97 | 33.09 | 32.85 | 32.98 | -0.015% | 33,845 | -0.076% |
| 2025-05-21 | 33.59 | 33.59 | 32.97 | 32.99 | -1.698% | 78,469 | -0.091% |
| 2025-05-20 | 33.66 | 33.69 | 33.45 | 33.56 | -0.267% | 28,836 | -1.788% |
| 2025-05-19 | 33.24 | 33.73 | 33.24 | 33.65 | -0.059% | 23,116 | -2.051% |
| 2025-05-16 | 33.26 | 33.67 | 33.26 | 33.67 | +1.233% | 56,998 | -2.109% |
| 2025-05-15 | 33.08 | 33.26 | 33.02 | 33.26 | +0.788% | 17,665 | -0.902% |
| 2025-05-14 | 33.29 | 33.29 | 32.95 | 33.00 | -0.602% | 42,366 | -0.121% |
| 2025-05-13 | 33.39 | 33.45 | 33.20 | 33.20 | -0.120% | 51,248 | -0.723% |
| 2025-05-12 | 33.50 | 33.50 | 32.94 | 33.24 | +1.994% | 65,379 | -0.842% |
| 2025-05-09 | 32.80 | 32.80 | 32.51 | 32.59 | +0.061% | 31,236 | +1.135% |
| 2025-05-08 | 32.50 | 32.90 | 32.50 | 32.57 | +0.993% | 11,285 | +1.197% |
| 2025-05-07 | 32.40 | 32.40 | 32.10 | 32.25 | +0.373% | 50,986 | +2.202% |
| 2025-05-06 | 31.99 | 32.32 | 31.99 | 32.13 | -0.557% | 52,918 | +2.583% |
| 2025-05-05 | 32.26 | 32.49 | 32.22 | 32.31 | +0.062% | 64,933 | +2.012% |
| 2025-05-02 | 32.12 | 32.35 | 32.12 | 32.29 | +1.893% | 53,576 | +2.075% |
| 2025-05-01 | 31.80 | 32.00 | 31.69 | 31.69 | -0.534% | 133,614 | +4.008% |
| 2025-04-30 | 31.57 | 31.92 | 31.57 | 31.86 | +0.527% | 27,136 | +3.453% |
| 2025-04-29 | 31.43 | 31.75 | 31.37 | 31.69 | +0.709% | 58,554 | +3.997% |
| 2025-04-28 | 31.42 | 31.67 | 31.25 | 31.47 | -0.190% | 70,508 | +4.735% |
| 2025-04-25 | 31.75 | 31.75 | 31.28 | 31.53 | -1.530% | 22,835 | +4.535% |
| 2025-04-24 | 31.42 | 32.02 | 31.18 | 32.02 | +2.398% | 28,598 | +2.936% |
| 2025-04-23 | 31.66 | 31.80 | 31.18 | 31.27 | +0.626% | 11,395 | +5.405% |
| 2025-04-22 | 30.81 | 31.13 | 30.69 | 31.08 | +2.257% | 27,381 | +6.064% |
| 2025-04-21 | 30.75 | 30.79 | 30.06 | 30.39 | -1.969% | 112,120 | +8.458% |
| 2025-04-17 | 31.04 | 31.22 | 30.79 | 31.00 | +0.194% | 70,569 | +6.323% |
| 2025-04-16 | 31.43 | 31.45 | 30.79 | 30.94 | -1.308% | 48,122 | +6.529% |
| 2025-04-15 | 31.64 | 31.71 | 31.32 | 31.35 | 0.000% | 59,336 | +5.136% |