SMCO
Hilton Small-MidCap Opportunity ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:59:30 AM EDT
27.86USD-0.331%(-0.09)1,219
27.94Bid28.00Ask0.06SpreadSMCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.86 | 27.86 | 27.86 | 27.86 | -0.331% | 1,219 | 0.000% |
| 2026-10-02 | 28.00 | 28.04 | 27.95 | 27.95 | +1.094% | 6,101 | -0.331% |
| 2026-10-01 | 27.36 | 27.71 | 27.36 | 27.65 | +0.743% | 15,023 | +0.759% |
| 2026-09-30 | 27.58 | 27.59 | 27.43 | 27.45 | -0.468% | 10,386 | +1.508% |
| 2026-09-29 | 27.55 | 27.60 | 27.36 | 27.58 | -0.058% | 6,541 | +1.033% |
| 2026-09-28 | 27.70 | 27.70 | 27.48 | 27.59 | -0.425% | 42,058 | +0.974% |
| 2026-09-25 | 27.77 | 27.82 | 27.63 | 27.71 | +0.041% | 21,969 | +0.545% |
| 2026-09-24 | 27.76 | 27.79 | 27.64 | 27.70 | -0.700% | 13,461 | +0.586% |
| 2026-09-23 | 27.95 | 28.08 | 27.89 | 27.89 | -0.628% | 5,455 | -0.119% |
| 2026-09-22 | 28.16 | 28.16 | 28.05 | 28.07 | -0.121% | 5,836 | -0.746% |
| 2026-09-21 | 28.10 | 28.17 | 28.05 | 28.10 | +0.355% | 33,574 | -0.866% |
| 2026-09-18 | 28.07 | 28.07 | 27.95 | 28.00 | -0.437% | 5,812 | -0.515% |
| 2026-09-17 | 28.31 | 28.31 | 28.13 | 28.13 | +0.418% | 6,108 | -0.950% |
| 2026-09-16 | 28.24 | 28.34 | 27.91 | 28.01 | -0.426% | 26,489 | -0.536% |
| 2026-09-15 | 28.14 | 28.32 | 28.12 | 28.13 | -0.353% | 23,830 | -0.959% |
| 2026-09-14 | 28.22 | 28.33 | 28.18 | 28.23 | -0.573% | 99,969 | -1.309% |
| 2026-09-11 | 28.21 | 28.44 | 28.21 | 28.39 | +0.629% | 15,130 | -1.874% |
| 2026-09-10 | 27.92 | 28.29 | 27.92 | 28.21 | -0.445% | 26,542 | -1.257% |
| 2026-09-09 | 28.53 | 28.53 | 28.34 | 28.34 | -1.196% | 5,851 | -1.697% |
| 2026-09-08 | 28.77 | 28.86 | 28.68 | 28.68 | -0.704% | 15,543 | -2.873% |
| 2026-09-04 | 29.44 | 29.44 | 28.79 | 28.89 | +0.128% | 25,406 | -3.557% |
| 2026-09-03 | 28.92 | 28.92 | 28.63 | 28.85 | +0.182% | 14,044 | -3.433% |
| 2026-09-02 | 28.64 | 28.86 | 28.64 | 28.80 | +0.622% | 19,416 | -3.257% |
| 2026-09-01 | 28.76 | 28.82 | 28.62 | 28.62 | -1.024% | 21,719 | -2.655% |
| 2026-08-31 | 28.86 | 28.94 | 28.84 | 28.92 | -0.279% | 12,677 | -3.652% |
| 2026-08-28 | 29.31 | 29.31 | 28.98 | 29.00 | -0.968% | 14,591 | -3.920% |
| 2026-08-27 | 29.43 | 29.43 | 29.24 | 29.28 | -0.780% | 18,408 | -4.850% |
| 2026-08-26 | 29.45 | 29.57 | 29.45 | 29.51 | +0.228% | 2,741 | -5.592% |
| 2026-08-25 | 29.50 | 29.52 | 29.42 | 29.44 | -0.519% | 3,666 | -5.377% |
| 2026-08-24 | 29.80 | 29.80 | 29.60 | 29.60 | -0.757% | 14,547 | -5.868% |
| 2026-08-21 | 29.87 | 29.88 | 29.75 | 29.82 | -0.010% | 8,211 | -6.581% |
| 2026-08-20 | 29.95 | 30.05 | 29.80 | 29.83 | -0.847% | 35,359 | -6.590% |
| 2026-08-19 | 30.35 | 30.35 | 30.07 | 30.08 | -0.515% | 11,007 | -7.381% |
| 2026-08-18 | 30.54 | 30.56 | 30.24 | 30.24 | -1.810% | 11,827 | -7.858% |
| 2026-08-17 | 30.84 | 30.89 | 30.79 | 30.79 | -0.349% | 10,252 | -9.525% |
| 2026-08-14 | 30.94 | 30.99 | 30.88 | 30.90 | +0.036% | 9,695 | -9.841% |
| 2026-08-13 | 30.86 | 30.90 | 30.74 | 30.89 | +0.390% | 15,822 | -9.809% |
| 2026-08-12 | 30.67 | 30.86 | 30.67 | 30.77 | +0.752% | 17,203 | -9.457% |
| 2026-08-11 | 30.68 | 30.76 | 30.54 | 30.54 | +0.107% | 33,062 | -8.775% |
| 2026-08-10 | 30.72 | 30.72 | 30.51 | 30.51 | -0.244% | 6,535 | -8.678% |
| 2026-08-07 | 30.57 | 30.68 | 30.56 | 30.58 | +0.491% | 7,933 | -8.900% |
| 2026-08-06 | 30.77 | 30.77 | 30.43 | 30.43 | -0.523% | 8,473 | -8.453% |
| 2026-08-05 | 30.73 | 30.88 | 30.59 | 30.59 | -0.294% | 9,684 | -8.932% |
| 2026-08-04 | 30.34 | 30.74 | 30.34 | 30.68 | +1.830% | 6,923 | -9.200% |
| 2026-08-03 | 29.99 | 30.13 | 29.99 | 30.13 | +1.697% | 4,342 | -7.538% |
| 2026-07-31 | 29.68 | 29.75 | 29.58 | 29.63 | +0.145% | 9,157 | -5.968% |
| 2026-07-30 | 29.47 | 29.59 | 29.28 | 29.59 | +1.165% | 3,336 | -5.832% |
| 2026-07-29 | 29.57 | 29.61 | 29.24 | 29.24 | -1.442% | 14,258 | -4.734% |
| 2026-07-28 | 29.56 | 29.69 | 29.52 | 29.67 | +0.040% | 7,502 | -6.108% |
| 2026-07-27 | 29.88 | 29.88 | 29.51 | 29.66 | -0.166% | 4,753 | -6.071% |
| 2026-07-24 | 29.77 | 29.93 | 29.67 | 29.71 | -0.090% | 7,700 | -6.227% |
| 2026-07-23 | 29.93 | 29.94 | 29.70 | 29.74 | -0.635% | 62,225 | -6.311% |
| 2026-07-22 | 30.03 | 30.07 | 29.86 | 29.93 | -0.070% | 6,608 | -6.906% |
| 2026-07-21 | 29.84 | 29.97 | 29.82 | 29.95 | +0.781% | 14,970 | -6.971% |
| 2026-07-20 | 29.93 | 29.93 | 29.72 | 29.72 | -0.667% | 11,145 | -6.245% |
| 2026-07-17 | 30.17 | 30.17 | 29.85 | 29.91 | -0.810% | 77,473 | -6.869% |
| 2026-07-16 | 30.20 | 30.26 | 30.11 | 30.16 | +0.479% | 8,422 | -7.624% |
| 2026-07-15 | 30.10 | 30.17 | 29.94 | 30.02 | -0.180% | 4,520 | -7.182% |
| 2026-07-14 | 30.07 | 30.33 | 29.98 | 30.07 | +0.589% | 19,890 | -7.349% |
| 2026-07-13 | 30.03 | 30.14 | 29.88 | 29.89 | -0.512% | 5,384 | -6.803% |
| 2026-07-10 | 30.18 | 30.18 | 30.03 | 30.05 | +0.015% | 25,782 | -7.280% |
| 2026-07-09 | 30.06 | 30.22 | 30.04 | 30.04 | +0.916% | 18,278 | -7.267% |
| 2026-07-08 | 29.69 | 29.79 | 29.51 | 29.77 | -0.758% | 11,046 | -6.417% |
| 2026-07-07 | 30.05 | 30.05 | 29.95 | 30.00 | -0.988% | 27,210 | -7.127% |
| 2026-07-06 | 30.52 | 30.52 | 30.30 | 30.30 | +0.023% | 4,641 | -8.044% |
| 2026-07-02 | 30.68 | 30.68 | 30.07 | 30.29 | -0.780% | 19,276 | -8.022% |
| 2026-07-01 | 30.75 | 30.83 | 30.53 | 30.53 | -1.522% | 5,821 | -8.740% |
| 2026-06-30 | 30.83 | 31.05 | 30.83 | 31.00 | +1.021% | 36,063 | -10.129% |
| 2026-06-29 | 30.65 | 30.73 | 30.39 | 30.69 | +0.071% | 5,510 | -9.211% |
| 2026-06-26 | 30.68 | 30.69 | 30.49 | 30.66 | +0.077% | 4,687 | -9.147% |
| 2026-06-25 | 30.63 | 30.79 | 30.54 | 30.64 | +1.083% | 20,915 | -9.077% |
| 2026-06-24 | 30.21 | 30.47 | 30.05 | 30.31 | +0.810% | 20,542 | -8.093% |
| 2026-06-23 | 29.98 | 30.16 | 29.98 | 30.07 | -0.814% | 9,225 | -7.348% |
| 2026-06-22 | 30.25 | 30.34 | 30.16 | 30.32 | +0.398% | 15,620 | -8.102% |
| 2026-06-18 | 30.09 | 30.20 | 30.05 | 30.20 | +1.210% | 6,186 | -7.736% |
| 2026-06-17 | 30.54 | 30.54 | 29.84 | 29.84 | -1.401% | 9,002 | -6.620% |
| 2026-06-16 | 30.35 | 30.59 | 30.26 | 30.26 | -0.283% | 13,444 | -7.928% |
| 2026-06-15 | 30.64 | 30.66 | 30.34 | 30.34 | +0.373% | 8,264 | -8.188% |
| 2026-06-12 | 30.21 | 30.42 | 30.21 | 30.23 | +0.564% | 56,620 | -7.846% |
| 2026-06-11 | 29.71 | 30.12 | 29.65 | 30.06 | +2.284% | 5,316 | -7.326% |
| 2026-06-10 | 29.91 | 29.94 | 29.34 | 29.39 | -1.098% | 7,432 | -5.209% |
| 2026-06-09 | 29.99 | 30.04 | 29.09 | 29.72 | +0.634% | 23,437 | -6.249% |
| 2026-06-08 | 29.78 | 29.78 | 29.42 | 29.53 | +0.431% | 7,681 | -5.655% |
| 2026-06-05 | 29.91 | 29.91 | 29.40 | 29.40 | -2.223% | 14,605 | -5.249% |
| 2026-06-04 | 30.03 | 30.14 | 29.95 | 30.07 | -0.098% | 8,839 | -7.355% |
| 2026-06-03 | 30.02 | 30.21 | 29.99 | 30.10 | -0.366% | 18,169 | -7.446% |
| 2026-06-02 | 30.06 | 30.26 | 30.05 | 30.21 | +0.865% | 9,413 | -7.784% |
| 2026-06-01 | 29.91 | 30.00 | 29.87 | 29.95 | -0.463% | 7,113 | -6.987% |
| 2026-05-29 | 30.20 | 30.20 | 30.03 | 30.09 | -0.360% | 13,544 | -7.418% |
| 2026-05-28 | 30.06 | 30.33 | 29.94 | 30.20 | +0.144% | 14,602 | -7.751% |
| 2026-05-27 | 30.37 | 30.38 | 30.16 | 30.16 | +0.076% | 10,510 | -7.618% |
| 2026-05-26 | 30.08 | 30.14 | 30.02 | 30.13 | +1.422% | 20,126 | -7.548% |
| 2026-05-22 | 29.46 | 29.71 | 29.46 | 29.71 | +0.811% | 12,768 | -6.233% |
| 2026-05-21 | 29.06 | 29.47 | 29.06 | 29.47 | +0.562% | 11,335 | -5.473% |
| 2026-05-20 | 28.88 | 29.33 | 28.88 | 29.31 | +1.518% | 12,150 | -4.943% |
| 2026-05-19 | 28.81 | 29.06 | 28.81 | 28.87 | -0.838% | 8,054 | -3.499% |
| 2026-05-18 | 29.19 | 29.35 | 28.97 | 29.11 | -0.250% | 14,901 | -4.309% |
| 2026-05-15 | 29.20 | 29.33 | 29.19 | 29.19 | -1.236% | 4,967 | -4.548% |
| 2026-05-14 | 29.52 | 29.64 | 29.46 | 29.55 | +0.792% | 15,574 | -5.727% |
| 2026-05-13 | 29.33 | 29.39 | 29.29 | 29.32 | -0.078% | 18,144 | -4.980% |
| 2026-05-12 | 29.48 | 29.48 | 29.00 | 29.34 | -0.473% | 16,192 | -5.055% |
| 2026-05-11 | 29.62 | 29.62 | 29.48 | 29.48 | -0.282% | 8,790 | -5.504% |
| 2026-05-08 | 29.59 | 29.65 | 29.52 | 29.57 | +0.844% | 10,587 | -5.771% |
| 2026-05-07 | 29.58 | 31.17 | 29.29 | 29.32 | -1.087% | 3,882 | -4.976% |
| 2026-05-06 | 30.12 | 30.12 | 29.46 | 29.64 | -1.001% | 14,014 | -6.008% |
| 2026-05-05 | 29.81 | 29.99 | 29.61 | 29.94 | +1.487% | 19,403 | -6.949% |
| 2026-05-04 | 29.54 | 29.75 | 29.46 | 29.50 | -0.539% | 10,561 | -5.566% |
| 2026-05-01 | 29.84 | 29.84 | 29.66 | 29.66 | +0.040% | 9,743 | -6.075% |
| 2026-04-30 | 29.15 | 29.66 | 29.15 | 29.65 | +2.499% | 19,051 | -6.037% |
| 2026-04-29 | 29.55 | 29.55 | 28.85 | 28.93 | -0.890% | 24,457 | -3.689% |
| 2026-04-28 | 29.37 | 29.37 | 29.14 | 29.19 | -1.331% | 14,794 | -4.546% |
| 2026-04-27 | 29.55 | 29.60 | 29.54 | 29.58 | -0.039% | 14,934 | -5.817% |
| 2026-04-24 | 29.54 | 29.67 | 29.51 | 29.59 | +0.180% | 8,273 | -5.854% |
| 2026-04-23 | 29.68 | 29.70 | 29.22 | 29.54 | +0.124% | 12,144 | -5.684% |
| 2026-04-22 | 29.55 | 29.55 | 29.41 | 29.50 | +0.485% | 21,724 | -5.568% |
| 2026-04-21 | 29.73 | 29.82 | 29.36 | 29.36 | -0.772% | 6,715 | -5.110% |
| 2026-04-20 | 29.53 | 29.65 | 29.52 | 29.59 | +0.425% | 8,496 | -5.842% |
| 2026-04-17 | 29.89 | 29.89 | 29.18 | 29.46 | +1.863% | 14,275 | -5.442% |
| 2026-04-16 | 28.94 | 29.24 | 28.86 | 28.92 | +0.231% | 29,793 | -3.681% |
| 2026-04-15 | 28.86 | 28.97 | 28.73 | 28.86 | -0.114% | 13,458 | -3.458% |
| 2026-04-14 | 28.86 | 28.95 | 28.86 | 28.89 | +0.371% | 4,970 | -3.569% |
| 2026-04-13 | 28.47 | 28.78 | 28.47 | 28.78 | +0.874% | 4,690 | -3.211% |
| 2026-04-10 | 28.60 | 28.61 | 28.54 | 28.54 | -0.525% | 5,950 | -2.366% |
| 2026-04-09 | 28.45 | 28.77 | 28.45 | 28.69 | +0.478% | 3,113 | -2.878% |
| 2026-04-08 | 28.60 | 28.60 | 28.50 | 28.55 | +3.058% | 19,041 | -2.414% |
| 2026-04-07 | 27.72 | 27.72 | 27.58 | 27.70 | +0.129% | 1,194 | +0.570% |
| 2026-04-06 | 27.46 | 27.68 | 27.46 | 27.67 | +0.288% | 4,032 | +0.700% |
| 2026-04-02 | 27.42 | 27.62 | 27.42 | 27.59 | +0.387% | 8,642 | +0.990% |
| 2026-04-01 | 27.48 | 27.61 | 27.43 | 27.48 | +1.106% | 1,117,054 | +1.381% |
| 2026-03-31 | 26.99 | 27.23 | 26.76 | 27.18 | +2.439% | 17,508 | +2.502% |
| 2026-03-30 | 26.65 | 26.75 | 26.48 | 26.53 | -1.102% | 7,079 | +5.002% |
| 2026-03-27 | 27.09 | 27.09 | 26.81 | 26.83 | -1.049% | 3,690 | +3.845% |
| 2026-03-26 | 27.59 | 27.59 | 27.08 | 27.11 | -1.872% | 5,584 | +2.756% |
| 2026-03-25 | 27.62 | 27.66 | 27.52 | 27.63 | +0.731% | 4,979 | +0.832% |
| 2026-03-24 | 27.36 | 27.63 | 27.34 | 27.43 | +0.849% | 3,389 | +1.570% |
| 2026-03-23 | 27.22 | 27.57 | 27.18 | 27.20 | +1.869% | 7,432 | +2.432% |
| 2026-03-20 | 26.94 | 26.99 | 26.67 | 26.70 | -1.881% | 7,068 | +4.346% |
| 2026-03-19 | 26.85 | 27.21 | 26.85 | 27.21 | +0.839% | 3,329 | +2.384% |
| 2026-03-18 | 27.34 | 27.34 | 26.98 | 26.98 | -0.798% | 47,791 | +3.243% |
| 2026-03-17 | 27.37 | 27.37 | 27.19 | 27.20 | +0.203% | 17,958 | +2.418% |
| 2026-03-16 | 27.25 | 27.34 | 27.08 | 27.15 | +1.215% | 8,392 | +2.626% |
| 2026-03-13 | 27.12 | 27.12 | 26.74 | 26.82 | +0.007% | 46,807 | +3.872% |
| 2026-03-12 | 27.10 | 27.17 | 26.82 | 26.82 | -1.923% | 11,256 | +3.880% |
| 2026-03-11 | 27.19 | 27.41 | 27.19 | 27.35 | -0.078% | 15,224 | +1.882% |
| 2026-03-10 | 27.64 | 27.78 | 27.36 | 27.37 | -0.636% | 22,852 | +1.803% |
| 2026-03-09 | 26.95 | 27.56 | 26.79 | 27.54 | +0.521% | 45,921 | +1.156% |
| 2026-03-06 | 28.05 | 28.05 | 27.39 | 27.40 | -2.318% | 27,261 | +1.683% |
| 2026-03-05 | 28.41 | 28.45 | 27.89 | 28.05 | -2.040% | 8,262 | -0.674% |
| 2026-03-04 | 28.78 | 28.78 | 28.59 | 28.63 | -0.118% | 72,665 | -2.701% |
| 2026-03-03 | 28.30 | 28.80 | 28.03 | 28.67 | -1.249% | 5,448 | -2.815% |
| 2026-03-02 | 28.49 | 29.12 | 28.49 | 29.03 | +0.805% | 17,150 | -4.030% |
| 2026-02-27 | 28.67 | 28.83 | 28.67 | 28.80 | -0.676% | 7,153 | -3.257% |
| 2026-02-26 | 28.82 | 29.05 | 28.71 | 28.99 | +0.312% | 17,351 | -3.911% |
| 2026-02-25 | 29.04 | 29.04 | 28.76 | 28.90 | +0.065% | 9,185 | -3.611% |
| 2026-02-24 | 28.77 | 29.02 | 28.77 | 28.89 | +0.341% | 18,378 | -3.549% |
| 2026-02-23 | 29.00 | 29.00 | 28.65 | 28.79 | -1.466% | 3,189 | -3.219% |
| 2026-02-20 | 29.10 | 29.35 | 29.07 | 29.22 | +0.359% | 9,987 | -4.638% |
| 2026-02-19 | 29.03 | 29.22 | 28.88 | 29.11 | -0.034% | 20,622 | -4.296% |
| 2026-02-18 | 28.91 | 29.31 | 28.91 | 29.12 | +0.477% | 15,832 | -4.329% |
| 2026-02-17 | 29.30 | 29.30 | 28.78 | 28.98 | -0.416% | 3,557 | -3.872% |
| 2026-02-13 | 28.47 | 29.20 | 28.47 | 29.10 | +1.687% | 3,629 | -4.272% |
| 2026-02-12 | 29.59 | 29.59 | 28.52 | 28.62 | -2.427% | 11,171 | -2.657% |
| 2026-02-11 | 29.40 | 29.40 | 29.09 | 29.33 | +0.633% | 28,358 | -5.020% |
| 2026-02-10 | 29.16 | 29.29 | 29.15 | 29.15 | +0.092% | 15,203 | -4.419% |
| 2026-02-09 | 29.00 | 29.33 | 28.97 | 29.12 | -0.733% | 6,331 | -4.331% |
| 2026-02-06 | 28.94 | 29.37 | 28.88 | 29.34 | +3.541% | 9,098 | -5.032% |
| 2026-02-05 | 28.46 | 28.56 | 28.33 | 28.33 | -0.825% | 21,618 | -1.669% |
| 2026-02-04 | 28.77 | 28.79 | 28.29 | 28.57 | -0.121% | 41,651 | -2.480% |
| 2026-02-03 | 28.78 | 28.86 | 28.34 | 28.60 | -0.220% | 25,507 | -2.598% |
| 2026-02-02 | 28.48 | 28.79 | 28.48 | 28.67 | +0.998% | 174,311 | -2.812% |
| 2026-01-30 | 28.31 | 28.57 | 28.30 | 28.38 | -0.552% | 26,084 | -1.841% |
| 2026-01-29 | 28.56 | 28.83 | 28.38 | 28.54 | -0.087% | 44,079 | -2.383% |
| 2026-01-28 | 28.65 | 28.69 | 28.53 | 28.56 | -0.263% | 5,208 | -2.468% |
| 2026-01-27 | 28.66 | 28.67 | 28.55 | 28.64 | +0.107% | 3,897 | -2.724% |
| 2026-01-26 | 28.77 | 28.77 | 28.57 | 28.61 | +0.064% | 7,086 | -2.620% |
| 2026-01-23 | 28.92 | 28.92 | 28.54 | 28.59 | -1.127% | 4,728 | -2.558% |
| 2026-01-22 | 29.03 | 29.08 | 28.91 | 28.92 | +0.035% | 23,845 | -3.657% |
| 2026-01-21 | 28.62 | 28.98 | 28.62 | 28.91 | +2.219% | 10,955 | -3.624% |
| 2026-01-20 | 28.30 | 28.58 | 28.27 | 28.28 | -1.595% | 8,507 | -1.485% |
| 2026-01-16 | 28.96 | 28.96 | 28.74 | 28.74 | -0.331% | 39,066 | -3.057% |
| 2026-01-15 | 28.60 | 28.94 | 28.57 | 28.83 | +1.738% | 8,070 | -3.378% |
| 2026-01-14 | 28.31 | 28.38 | 28.22 | 28.34 | +0.228% | 9,069 | -1.699% |
| 2026-01-13 | 28.32 | 28.32 | 28.18 | 28.28 | +0.469% | 66,243 | -1.474% |
| 2026-01-12 | 27.92 | 28.17 | 27.92 | 28.14 | +0.450% | 22,580 | -1.012% |
| 2026-01-09 | 28.04 | 28.13 | 27.97 | 28.02 | +0.609% | 9,712 | -0.567% |
| 2026-01-08 | 27.92 | 27.92 | 27.81 | 27.85 | +0.091% | 9,095 | +0.038% |
| 2026-01-07 | 27.83 | 27.93 | 27.82 | 27.82 | -0.539% | 5,172 | +0.129% |
| 2026-01-06 | 27.76 | 28.02 | 27.65 | 27.98 | +1.528% | 46,465 | -0.411% |
| 2026-01-05 | 27.34 | 27.59 | 27.34 | 27.55 | +1.361% | 7,006 | +1.110% |
| 2026-01-02 | 26.83 | 27.18 | 26.83 | 27.18 | +1.425% | 4,891 | +2.486% |
| 2025-12-31 | 27.04 | 27.04 | 26.80 | 26.80 | -1.393% | 6,525 | +3.947% |
| 2025-12-30 | 27.12 | 27.38 | 27.12 | 27.18 | -0.818% | 2,828 | +2.499% |
| 2025-12-29 | 27.50 | 27.50 | 27.41 | 27.41 | -0.368% | 1,998 | +1.660% |
| 2025-12-26 | 27.45 | 27.51 | 27.40 | 27.51 | +0.084% | 2,280 | +1.286% |
| 2025-12-24 | 27.45 | 27.51 | 27.43 | 27.48 | +0.216% | 2,219 | +1.372% |
| 2025-12-23 | 27.36 | 27.45 | 27.33 | 27.42 | +0.051% | 3,557 | +1.591% |
| 2025-12-22 | 27.49 | 27.51 | 27.40 | 27.41 | +0.491% | 9,809 | +1.643% |
| 2025-12-19 | 27.17 | 27.28 | 27.17 | 27.28 | +0.659% | 1,541 | +2.141% |
| 2025-12-18 | 27.28 | 27.29 | 27.08 | 27.10 | +0.639% | 2,918 | +2.814% |
| 2025-12-17 | 27.23 | 27.23 | 26.92 | 26.93 | -0.837% | 4,711 | +3.471% |
| 2025-12-16 | 27.41 | 27.44 | 27.07 | 27.15 | -0.844% | 7,256 | +2.605% |
| 2025-12-15 | 27.64 | 27.64 | 27.34 | 27.38 | -0.394% | 6,490 | +1.739% |
| 2025-12-12 | 27.77 | 27.77 | 27.49 | 27.49 | -1.830% | 10,102 | +1.339% |
| 2025-12-11 | 27.84 | 28.04 | 27.72 | 28.00 | +0.908% | 13,967 | -0.516% |
| 2025-12-10 | 27.47 | 27.88 | 27.43 | 27.75 | +1.414% | 3,720 | +0.388% |
| 2025-12-09 | 27.38 | 27.50 | 27.37 | 27.37 | +0.239% | 13,747 | +1.807% |
| 2025-12-08 | 27.80 | 27.80 | 27.30 | 27.30 | -0.499% | 39,773 | +2.051% |
| 2025-12-05 | 27.43 | 27.51 | 27.41 | 27.44 | +0.408% | 3,117 | +1.542% |
| 2025-12-04 | 27.31 | 27.40 | 27.21 | 27.33 | +0.249% | 1,040 | +1.956% |
| 2025-12-03 | 26.99 | 27.26 | 26.96 | 27.26 | +1.374% | 1,127 | +2.210% |
| 2025-12-02 | 27.05 | 27.05 | 26.89 | 26.89 | +0.089% | 29,875 | +3.614% |
| 2025-12-01 | 26.93 | 27.12 | 26.86 | 26.86 | -0.641% | 11,065 | +3.707% |
| 2025-11-28 | 26.95 | 27.10 | 26.95 | 27.04 | +0.526% | 3,027 | +3.042% |
| 2025-11-26 | 26.91 | 27.04 | 26.86 | 26.90 | +0.900% | 20,918 | +3.583% |
| 2025-11-25 | 26.41 | 26.73 | 26.30 | 26.66 | +1.219% | 12,136 | +4.515% |
| 2025-11-24 | 26.26 | 26.39 | 26.26 | 26.34 | +1.117% | 17,657 | +5.789% |
| 2025-11-21 | 25.62 | 26.16 | 25.51 | 26.04 | +2.344% | 4,051 | +6.971% |
| 2025-11-20 | 26.20 | 26.34 | 25.45 | 25.45 | -1.646% | 5,134 | +9.479% |
| 2025-11-19 | 25.89 | 25.89 | 25.74 | 25.87 | +0.267% | 2,655 | +7.676% |
| 2025-11-18 | 25.61 | 25.96 | 25.57 | 25.80 | +0.057% | 8,538 | +7.964% |
| 2025-11-17 | 26.21 | 26.23 | 25.76 | 25.79 | -1.686% | 4,607 | +8.025% |
| 2025-11-14 | 26.02 | 26.27 | 26.02 | 26.23 | -0.210% | 4,834 | +6.204% |
| 2025-11-13 | 26.70 | 26.70 | 26.24 | 26.29 | -2.232% | 3,256 | +5.981% |
| 2025-11-12 | 27.00 | 27.04 | 26.89 | 26.89 | -0.049% | 3,917 | +3.616% |
| 2025-11-11 | 26.99 | 26.99 | 26.85 | 26.90 | -0.366% | 193,370 | +3.565% |
| 2025-11-10 | 26.89 | 27.04 | 26.89 | 27.00 | +1.169% | 7,176 | +3.186% |
| 2025-11-07 | 26.35 | 26.69 | 26.35 | 26.69 | +0.507% | 815 | +4.393% |
| 2025-11-06 | 26.72 | 26.72 | 26.43 | 26.55 | -0.552% | 12,873 | +4.922% |
| 2025-11-05 | 26.59 | 26.83 | 26.59 | 26.70 | +0.879% | 1,912 | +4.343% |
| 2025-11-04 | 26.57 | 26.64 | 26.47 | 26.47 | -1.591% | 9,197 | +5.260% |
| 2025-11-03 | 26.71 | 26.91 | 26.71 | 26.90 | +0.099% | 995 | +3.586% |
| 2025-10-31 | 26.88 | 26.89 | 26.73 | 26.87 | +0.567% | 1,843 | +3.688% |
| 2025-10-30 | 27.05 | 27.05 | 26.72 | 26.72 | -1.600% | 1,959 | +4.277% |
| 2025-10-29 | 27.29 | 27.39 | 27.15 | 27.15 | -1.041% | 3,390 | +2.608% |
| 2025-10-28 | 27.50 | 27.50 | 27.43 | 27.44 | -0.697% | 4,752 | +1.540% |
| 2025-10-27 | 27.65 | 27.65 | 27.63 | 27.63 | +0.383% | 2,877 | +0.832% |
| 2025-10-24 | 27.65 | 27.65 | 27.52 | 27.52 | +0.627% | 7,263 | +1.218% |
| 2025-10-23 | 27.17 | 27.35 | 27.14 | 27.35 | +1.347% | 1,202 | +1.852% |
| 2025-10-22 | 27.36 | 27.40 | 26.99 | 26.99 | -1.757% | 4,263 | +3.224% |
| 2025-10-21 | 27.35 | 27.56 | 27.35 | 27.47 | +0.264% | 7,127 | +1.410% |
| 2025-10-20 | 27.29 | 27.42 | 27.29 | 27.40 | +1.453% | 7,740 | +1.678% |
| 2025-10-17 | 27.04 | 27.04 | 27.00 | 27.01 | +0.218% | 1,484 | +3.155% |
| 2025-10-16 | 27.17 | 27.17 | 26.92 | 26.95 | -1.292% | 1,270 | +3.380% |
| 2025-10-15 | 27.42 | 27.48 | 27.22 | 27.30 | +0.632% | 25,414 | +2.045% |
| 2025-10-14 | 26.51 | 27.19 | 26.51 | 27.13 | +1.249% | 1,648 | +2.690% |
| 2025-10-13 | 26.72 | 26.83 | 26.60 | 26.80 | +2.285% | 11,733 | +3.972% |
| 2025-10-10 | 26.95 | 26.96 | 26.20 | 26.20 | -2.762% | 4,264 | +6.348% |
| 2025-10-09 | 26.97 | 26.97 | 26.87 | 26.94 | -0.966% | 6,616 | +3.411% |
| 2025-10-08 | 27.18 | 27.20 | 27.18 | 27.20 | +0.910% | 454 | +2.412% |
| 2025-10-07 | 27.21 | 27.21 | 26.96 | 26.96 | -1.062% | 2,785 | +3.344% |
| 2025-10-06 | 27.19 | 27.37 | 27.19 | 27.25 | +0.380% | 1,850 | +2.246% |
| 2025-10-03 | 27.21 | 27.33 | 27.14 | 27.14 | -0.001% | 39,517 | +2.635% |
| 2025-10-02 | 26.89 | 27.18 | 26.89 | 27.14 | +0.289% | 2,073 | +2.634% |
| 2025-10-01 | 26.91 | 27.09 | 26.89 | 27.07 | +0.450% | 9,222 | +2.931% |
| 2025-09-30 | 26.72 | 26.95 | 26.72 | 26.95 | +0.178% | 2,435 | +3.394% |
| 2025-09-29 | 27.02 | 27.02 | 26.83 | 26.90 | +0.020% | 9,990 | +3.577% |
| 2025-09-26 | 26.87 | 26.92 | 26.87 | 26.89 | +0.965% | 8,367 | +3.598% |
| 2025-09-25 | 26.62 | 26.66 | 26.60 | 26.64 | -0.655% | 10,038 | +4.598% |
| 2025-09-24 | 27.00 | 27.04 | 26.81 | 26.81 | -0.489% | 12,319 | +3.913% |
| 2025-09-23 | 27.05 | 27.11 | 26.92 | 26.94 | -0.277% | 16,227 | +3.405% |
| 2025-09-22 | 26.92 | 27.02 | 26.91 | 27.02 | +0.080% | 3,433 | +3.118% |
| 2025-09-19 | 26.90 | 27.00 | 26.90 | 27.00 | -0.551% | 306 | +3.200% |
| 2025-09-18 | 26.99 | 27.23 | 26.99 | 27.15 | +1.222% | 4,507 | +2.632% |
| 2025-09-17 | 27.00 | 27.00 | 26.81 | 26.82 | -0.074% | 10,516 | +3.886% |
| 2025-09-16 | 26.74 | 26.85 | 26.66 | 26.84 | -0.200% | 5,253 | +3.809% |
| 2025-09-15 | 27.03 | 27.03 | 26.89 | 26.89 | -0.210% | 2,999 | +3.602% |
| 2025-09-12 | 26.97 | 27.04 | 26.95 | 26.95 | -0.968% | 582 | +3.384% |
| 2025-09-11 | 27.06 | 27.21 | 27.06 | 27.21 | +1.840% | 1,092 | +2.383% |
| 2025-09-10 | 26.73 | 26.77 | 26.67 | 26.72 | +0.098% | 2,704 | +4.266% |
| 2025-09-09 | 26.77 | 26.81 | 26.65 | 26.69 | -0.601% | 4,710 | +4.369% |
| 2025-09-08 | 26.77 | 26.89 | 26.77 | 26.86 | +0.302% | 1,651 | +3.741% |
| 2025-09-05 | 27.01 | 27.01 | 26.74 | 26.77 | -0.096% | 1,998 | +4.055% |
| 2025-09-04 | 26.60 | 26.80 | 26.54 | 26.80 | +1.663% | 3,533 | +3.955% |
| 2025-09-03 | 26.36 | 26.39 | 26.19 | 26.36 | -0.141% | 128,441 | +5.684% |
| 2025-09-02 | 26.29 | 26.43 | 26.29 | 26.40 | -0.991% | 1,411 | +5.535% |
| 2025-08-29 | 26.82 | 26.83 | 26.65 | 26.66 | -0.617% | 14,386 | +4.489% |
| 2025-08-28 | 26.89 | 26.89 | 26.83 | 26.83 | +0.040% | 158 | +3.844% |
| 2025-08-27 | 26.71 | 26.88 | 26.71 | 26.82 | +0.410% | 23,432 | +3.886% |
| 2025-08-26 | 26.70 | 26.74 | 26.67 | 26.71 | +0.409% | 3,917 | +4.312% |
| 2025-08-25 | 26.66 | 26.70 | 26.60 | 26.60 | -0.539% | 4,422 | +4.738% |
| 2025-08-22 | 26.80 | 26.90 | 26.74 | 26.74 | +2.066% | 5,820 | +4.174% |
| 2025-08-21 | 26.18 | 26.22 | 26.18 | 26.20 | +0.021% | 4,253 | +6.326% |
| 2025-08-20 | 26.07 | 26.22 | 26.07 | 26.20 | -0.270% | 5,915 | +6.348% |
| 2025-08-19 | 26.36 | 26.36 | 26.27 | 26.27 | -0.037% | 1,678 | +6.061% |
| 2025-08-18 | 26.26 | 26.31 | 26.26 | 26.28 | +0.053% | 6,623 | +6.022% |
| 2025-08-15 | 26.28 | 26.32 | 26.25 | 26.26 | -0.461% | 3,204 | +6.078% |
| 2025-08-14 | 26.46 | 26.46 | 26.31 | 26.39 | -1.153% | 7,682 | +5.589% |
| 2025-08-13 | 26.49 | 26.71 | 26.46 | 26.69 | +1.340% | 4,849 | +4.372% |
| 2025-08-12 | 26.02 | 26.37 | 26.02 | 26.34 | +2.114% | 7,975 | +5.770% |
| 2025-08-11 | 26.02 | 26.02 | 25.79 | 25.79 | -0.253% | 5,893 | +8.007% |
| 2025-08-08 | 25.91 | 25.94 | 25.82 | 25.86 | +0.086% | 55,032 | +7.734% |
| 2025-08-07 | 25.80 | 25.87 | 25.80 | 25.84 | -0.595% | 2,781 | +7.826% |
| 2025-08-06 | 26.00 | 26.03 | 25.97 | 25.99 | -0.269% | 4,422 | +7.185% |
| 2025-08-05 | 26.07 | 26.11 | 25.91 | 26.06 | -0.088% | 1,336 | +6.896% |
| 2025-08-04 | 26.00 | 26.09 | 26.00 | 26.09 | +1.134% | 2,881 | +6.802% |
| 2025-08-01 | 25.61 | 25.86 | 25.61 | 25.79 | -1.171% | 3,589 | +8.013% |
| 2025-07-31 | 26.36 | 26.36 | 26.10 | 26.10 | -1.227% | 18,887 | +6.749% |
| 2025-07-30 | 26.60 | 26.68 | 26.34 | 26.42 | -0.560% | 3,194 | +5.439% |
| 2025-07-29 | 26.63 | 26.64 | 26.43 | 26.57 | -0.011% | 14,993 | +4.849% |
| 2025-07-28 | 26.61 | 26.62 | 26.55 | 26.57 | -0.325% | 5,106 | +4.837% |
| 2025-07-25 | 26.48 | 26.69 | 26.47 | 26.66 | +0.749% | 7,538 | +4.496% |
| 2025-07-24 | 26.57 | 26.57 | 26.45 | 26.46 | -0.030% | 94,923 | +5.279% |
| 2025-07-23 | 26.44 | 26.47 | 26.38 | 26.47 | +0.475% | 6,116 | +5.248% |
| 2025-07-22 | 26.11 | 26.39 | 26.11 | 26.35 | +0.711% | 5,600 | +5.747% |
| 2025-07-21 | 26.36 | 26.38 | 26.16 | 26.16 | -0.681% | 4,663 | +6.500% |
| 2025-07-18 | 26.41 | 26.41 | 26.26 | 26.34 | -0.045% | 11,085 | +5.774% |
| 2025-07-17 | 26.12 | 26.35 | 26.12 | 26.35 | +1.467% | 3,909 | +5.727% |
| 2025-07-16 | 25.93 | 25.97 | 25.81 | 25.97 | +0.566% | 9,534 | +7.278% |
| 2025-07-15 | 26.07 | 26.07 | 25.82 | 25.82 | -1.039% | 1,727 | +7.885% |
| 2025-07-14 | 26.04 | 26.09 | 26.02 | 26.09 | +0.674% | 2,143 | +6.765% |
| 2025-07-11 | 25.90 | 26.01 | 25.85 | 25.92 | -0.918% | 2,909 | +7.485% |
| 2025-07-10 | 26.23 | 26.29 | 26.16 | 26.16 | +0.134% | 11,250 | +6.498% |
| 2025-07-09 | 25.92 | 26.13 | 25.91 | 26.13 | +0.536% | 10,706 | +6.641% |
| 2025-07-08 | 26.02 | 26.06 | 25.91 | 25.99 | -0.115% | 3,567 | +7.213% |
| 2025-07-07 | 26.20 | 26.20 | 25.95 | 26.02 | -0.549% | 6,570 | +7.090% |
| 2025-07-03 | 26.12 | 26.17 | 26.12 | 26.16 | +0.928% | 781 | +6.503% |
| 2025-07-02 | 25.81 | 25.92 | 25.75 | 25.92 | +0.710% | 3,210 | +7.491% |
| 2025-07-01 | 25.58 | 25.81 | 25.58 | 25.74 | +0.235% | 2,187 | +8.255% |
| 2025-06-30 | 25.60 | 25.69 | 25.60 | 25.68 | +0.291% | 4,013 | +8.509% |
| 2025-06-27 | 25.64 | 25.64 | 25.51 | 25.60 | +0.294% | 1,547 | +8.825% |
| 2025-06-26 | 25.39 | 25.54 | 25.39 | 25.53 | +0.892% | 12,855 | +9.144% |
| 2025-06-25 | 25.49 | 25.49 | 25.29 | 25.30 | -0.542% | 1,126 | +10.119% |
| 2025-06-24 | 25.36 | 25.46 | 25.36 | 25.44 | +1.361% | 7,161 | +9.521% |
| 2025-06-23 | 24.77 | 25.10 | 24.77 | 25.10 | +1.312% | 3,704 | +11.011% |
| 2025-06-20 | 24.93 | 24.95 | 24.74 | 24.77 | -0.299% | 19,049 | +12.468% |
| 2025-06-18 | 24.98 | 24.98 | 24.85 | 24.85 | +0.185% | 2,117 | +12.132% |
| 2025-06-17 | 24.81 | 24.93 | 24.78 | 24.80 | -0.368% | 13,886 | +12.339% |
| 2025-06-16 | 25.03 | 25.03 | 24.89 | 24.89 | +1.328% | 4,260 | +11.925% |
| 2025-06-13 | 24.78 | 24.84 | 24.57 | 24.57 | -1.471% | 8,233 | +13.411% |
| 2025-06-12 | 24.79 | 24.93 | 24.79 | 24.93 | +0.313% | 1,195 | +11.743% |
| 2025-06-11 | 25.02 | 25.02 | 24.82 | 24.85 | -0.303% | 12,636 | +12.092% |
| 2025-06-10 | 24.93 | 24.93 | 24.93 | 24.93 | -0.216% | 191 | +11.753% |
| 2025-06-09 | 24.97 | 25.11 | 24.97 | 24.98 | -0.044% | 5,033 | +11.511% |
| 2025-06-06 | 24.95 | 25.00 | 24.90 | 25.00 | +1.174% | 631 | +11.462% |
| 2025-06-05 | 24.73 | 24.74 | 24.70 | 24.70 | -0.421% | 3,511 | +12.771% |
| 2025-06-04 | 24.88 | 24.88 | 24.81 | 24.81 | -0.399% | 881 | +12.296% |
| 2025-06-03 | 24.94 | 24.94 | 24.89 | 24.91 | +1.197% | 6,311 | +11.848% |
| 2025-06-02 | 24.51 | 24.65 | 24.51 | 24.61 | +0.063% | 1,705 | +13.187% |
| 2025-05-30 | 24.43 | 24.66 | 24.43 | 24.60 | +0.179% | 5,990 | +13.258% |
| 2025-05-29 | 24.60 | 24.60 | 24.50 | 24.55 | +0.019% | 2,738 | +13.461% |
| 2025-05-28 | 24.80 | 24.80 | 24.55 | 24.55 | -0.860% | 460 | +13.483% |
| 2025-05-27 | 24.75 | 24.78 | 24.72 | 24.76 | +1.600% | 1,048 | +12.507% |
| 2025-05-23 | 24.19 | 24.37 | 24.19 | 24.37 | -0.217% | 360 | +14.306% |
| 2025-05-22 | 24.40 | 24.51 | 24.40 | 24.43 | -0.192% | 2,851 | +14.058% |
| 2025-05-21 | 24.70 | 24.85 | 24.47 | 24.47 | -1.784% | 1,125 | +13.839% |
| 2025-05-20 | 24.94 | 24.99 | 24.91 | 24.92 | +0.032% | 10,031 | +11.809% |
| 2025-05-19 | 24.81 | 24.94 | 24.81 | 24.91 | -0.241% | 1,876 | +11.844% |
| 2025-05-16 | 24.89 | 25.01 | 24.89 | 24.97 | +0.808% | 894 | +11.574% |
| 2025-05-15 | 24.60 | 24.77 | 24.60 | 24.77 | +0.583% | 796 | +12.475% |
| 2025-05-14 | 24.70 | 24.70 | 24.59 | 24.63 | -0.317% | 6,710 | +13.131% |
| 2025-05-13 | 24.80 | 24.80 | 24.70 | 24.70 | +0.558% | 596 | +12.772% |
| 2025-05-12 | 24.73 | 24.73 | 24.43 | 24.57 | +2.945% | 714 | +13.402% |
| 2025-05-09 | 24.00 | 24.00 | 23.82 | 23.86 | -0.106% | 909 | +16.742% |
| 2025-05-08 | 23.75 | 23.89 | 23.75 | 23.89 | +1.790% | 4,706 | +16.618% |
| 2025-05-07 | 23.60 | 23.60 | 23.39 | 23.47 | +0.119% | 3,391 | +18.705% |
| 2025-05-06 | 23.40 | 23.46 | 23.40 | 23.44 | -0.817% | 773 | +18.846% |
| 2025-05-05 | 23.60 | 23.65 | 23.60 | 23.64 | +0.036% | 241 | +17.875% |
| 2025-05-02 | 23.51 | 23.66 | 23.51 | 23.63 | +2.280% | 3,337 | +17.917% |
| 2025-05-01 | 23.09 | 23.12 | 23.09 | 23.10 | +0.785% | 2,683 | +20.606% |
| 2025-04-30 | 22.62 | 22.99 | 22.62 | 22.92 | -0.821% | 56,257 | +21.553% |
| 2025-04-29 | 22.88 | 23.13 | 22.88 | 23.11 | +0.481% | 3,993 | +20.555% |
| 2025-04-28 | 22.85 | 23.00 | 22.75 | 23.00 | +0.521% | 25,680 | +21.135% |
| 2025-04-25 | 22.85 | 22.89 | 22.85 | 22.88 | -0.481% | 289 | +21.766% |
| 2025-04-24 | 22.90 | 23.01 | 22.88 | 22.99 | +1.414% | 2,779 | +21.180% |
| 2025-04-23 | 22.81 | 22.81 | 22.54 | 22.67 | +1.542% | 12,170 | +22.894% |
| 2025-04-22 | 22.14 | 22.34 | 22.14 | 22.33 | +2.326% | 784 | +24.789% |
| 2025-04-21 | 22.05 | 22.05 | 21.78 | 21.82 | -2.440% | 838 | +27.692% |
| 2025-04-17 | 22.32 | 22.39 | 22.27 | 22.36 | +0.567% | 935 | +24.576% |
| 2025-04-16 | 22.38 | 22.41 | 22.00 | 22.24 | -1.042% | 18,546 | +25.282% |
| 2025-04-15 | 22.52 | 22.61 | 22.42 | 22.47 | 0.000% | 2,746 | +23.977% |