SMRI
Bushido Capital US Equity ETF
stockNASDAQETF
At CloseOct 2, 2026
44.92USD-0.642%(-0.29)5,113
SMRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.10 | 45.11 | 44.87 | 44.92 | -0.642% | 5,113 | 0.000% |
| 2026-10-01 | 45.24 | 45.48 | 44.96 | 45.21 | +1.164% | 15,118 | -0.642% |
| 2026-09-30 | 44.64 | 44.93 | 44.60 | 44.69 | +0.344% | 7,912 | +0.514% |
| 2026-09-29 | 44.44 | 44.58 | 44.27 | 44.54 | -0.081% | 103,889 | +0.860% |
| 2026-09-28 | 44.56 | 44.73 | 44.56 | 44.57 | -2.220% | 32,488 | +0.779% |
| 2026-09-25 | 45.44 | 45.63 | 45.35 | 45.58 | +0.191% | 30,589 | -1.458% |
| 2026-09-24 | 45.86 | 45.89 | 45.47 | 45.50 | -0.834% | 32,695 | -1.269% |
| 2026-09-23 | 46.22 | 46.22 | 45.88 | 45.88 | -1.228% | 27,535 | -2.093% |
| 2026-09-22 | 46.72 | 46.72 | 46.40 | 46.45 | -0.722% | 38,424 | -3.295% |
| 2026-09-21 | 46.99 | 46.99 | 46.75 | 46.79 | -0.384% | 16,913 | -3.993% |
| 2026-09-18 | 47.34 | 47.34 | 46.97 | 46.97 | -1.306% | 13,334 | -4.362% |
| 2026-09-17 | 47.27 | 47.63 | 47.19 | 47.59 | +0.682% | 10,928 | -5.611% |
| 2026-09-16 | 47.95 | 47.95 | 47.18 | 47.27 | -1.593% | 27,317 | -4.967% |
| 2026-09-15 | 47.91 | 48.31 | 47.76 | 48.03 | +0.048% | 3,806 | -6.482% |
| 2026-09-14 | 48.18 | 48.27 | 47.98 | 48.01 | +0.765% | 3,967 | -6.437% |
| 2026-09-11 | 47.49 | 47.66 | 47.45 | 47.65 | +0.561% | 16,367 | -5.721% |
| 2026-09-10 | 47.42 | 47.55 | 47.35 | 47.38 | -0.420% | 13,940 | -5.192% |
| 2026-09-09 | 47.70 | 47.70 | 47.56 | 47.58 | -0.459% | 21,998 | -5.591% |
| 2026-09-08 | 48.48 | 48.48 | 47.78 | 47.80 | -1.829% | 33,075 | -6.024% |
| 2026-09-04 | 50.48 | 50.48 | 48.55 | 48.69 | -1.199% | 71,680 | -7.743% |
| 2026-09-03 | 49.26 | 49.55 | 49.26 | 49.28 | +0.646% | 17,841 | -8.849% |
| 2026-09-02 | 48.91 | 49.01 | 48.91 | 48.96 | +0.523% | 4,775 | -8.261% |
| 2026-09-01 | 48.90 | 48.98 | 48.58 | 48.71 | -0.213% | 29,761 | -7.781% |
| 2026-08-31 | 48.93 | 48.93 | 48.72 | 48.81 | -0.096% | 18,265 | -7.978% |
| 2026-08-28 | 48.90 | 48.98 | 48.65 | 48.86 | +0.303% | 17,440 | -8.066% |
| 2026-08-27 | 48.52 | 48.80 | 48.45 | 48.71 | +0.946% | 29,000 | -7.788% |
| 2026-08-26 | 47.82 | 48.53 | 47.82 | 48.26 | -0.553% | 27,834 | -6.916% |
| 2026-08-25 | 49.84 | 49.84 | 48.35 | 48.53 | -0.300% | 19,255 | -7.430% |
| 2026-08-24 | 48.73 | 48.84 | 48.51 | 48.67 | -0.072% | 55,943 | -7.708% |
| 2026-08-21 | 48.59 | 48.86 | 48.44 | 48.71 | +0.847% | 44,152 | -7.774% |
| 2026-08-20 | 48.54 | 48.71 | 48.30 | 48.30 | -0.330% | 31,560 | -6.993% |
| 2026-08-19 | 48.08 | 48.68 | 48.08 | 48.46 | +2.094% | 24,071 | -7.300% |
| 2026-08-18 | 47.69 | 47.80 | 47.46 | 47.46 | +0.525% | 11,146 | -5.359% |
| 2026-08-17 | 47.61 | 47.61 | 47.21 | 47.22 | -0.712% | 44,627 | -4.862% |
| 2026-08-14 | 47.61 | 47.62 | 47.55 | 47.55 | -0.234% | 6,797 | -5.540% |
| 2026-08-13 | 46.93 | 48.43 | 46.86 | 47.67 | +1.807% | 6,245 | -5.761% |
| 2026-08-12 | 46.63 | 46.84 | 46.55 | 46.82 | -0.116% | 17,665 | -4.057% |
| 2026-08-11 | 46.69 | 46.94 | 46.69 | 46.87 | +0.508% | 8,841 | -4.168% |
| 2026-08-10 | 46.04 | 46.64 | 46.04 | 46.64 | +2.117% | 5,386 | -3.682% |
| 2026-08-07 | 45.29 | 45.67 | 45.20 | 45.67 | +1.655% | 20,108 | -1.643% |
| 2026-08-06 | 44.65 | 44.93 | 44.65 | 44.93 | +0.031% | 38,361 | -0.014% |
| 2026-08-05 | 45.38 | 45.38 | 44.81 | 44.91 | -0.152% | 9,154 | +0.016% |
| 2026-08-04 | 44.61 | 44.98 | 44.61 | 44.98 | +0.915% | 5,492 | -0.136% |
| 2026-08-03 | 44.56 | 44.68 | 44.56 | 44.57 | +0.512% | 4,218 | +0.778% |
| 2026-07-31 | 44.05 | 44.35 | 43.81 | 44.35 | +0.382% | 5,313 | +1.294% |
| 2026-07-30 | 44.80 | 44.80 | 43.60 | 44.18 | -0.891% | 56,616 | +1.681% |
| 2026-07-29 | 44.37 | 45.01 | 44.37 | 44.57 | +0.799% | 15,452 | +0.776% |
| 2026-07-28 | 43.96 | 44.36 | 43.94 | 44.22 | +1.798% | 18,228 | +1.581% |
| 2026-07-27 | 43.42 | 43.66 | 43.42 | 43.44 | +1.103% | 7,949 | +3.408% |
| 2026-07-24 | 43.01 | 43.20 | 42.97 | 42.97 | +1.422% | 2,348 | +4.549% |
| 2026-07-23 | 42.63 | 42.63 | 42.34 | 42.36 | -0.678% | 60,340 | +6.035% |
| 2026-07-22 | 43.04 | 43.04 | 42.65 | 42.65 | -0.355% | 2,054 | +5.316% |
| 2026-07-21 | 42.93 | 42.93 | 42.68 | 42.80 | +0.206% | 8,755 | +4.943% |
| 2026-07-20 | 42.72 | 42.72 | 42.72 | 42.72 | -0.087% | 191 | +5.159% |
| 2026-07-17 | 42.73 | 42.75 | 42.66 | 42.75 | -0.131% | 2,204 | +5.067% |
| 2026-07-16 | 42.77 | 42.81 | 42.70 | 42.81 | +0.999% | 4,495 | +4.929% |
| 2026-07-15 | 42.35 | 42.39 | 42.35 | 42.39 | -0.030% | 289 | +5.977% |
| 2026-07-14 | 42.51 | 42.51 | 42.40 | 42.40 | -0.617% | 777 | +5.945% |
| 2026-07-13 | 42.60 | 42.76 | 42.60 | 42.66 | +0.773% | 3,473 | +5.292% |
| 2026-07-10 | 42.50 | 42.50 | 42.26 | 42.33 | +0.051% | 7,720 | +6.106% |
| 2026-07-09 | 42.19 | 42.32 | 42.19 | 42.31 | +0.529% | 2,951 | +6.160% |
| 2026-07-08 | 42.09 | 42.12 | 42.01 | 42.09 | -0.805% | 6,166 | +6.722% |
| 2026-07-07 | 42.56 | 42.57 | 42.38 | 42.43 | +0.913% | 26,060 | +5.863% |
| 2026-07-06 | 42.05 | 42.09 | 42.05 | 42.05 | +0.038% | 1,032 | +6.830% |
| 2026-07-02 | 41.92 | 42.03 | 41.82 | 42.03 | +1.545% | 15,232 | +6.870% |
| 2026-07-01 | 40.86 | 41.49 | 40.86 | 41.39 | +0.893% | 12,284 | +8.522% |
| 2026-06-30 | 41.18 | 41.20 | 41.01 | 41.03 | -0.655% | 15,938 | +9.490% |
| 2026-06-29 | 41.40 | 41.42 | 41.30 | 41.30 | -0.179% | 1,541 | +8.774% |
| 2026-06-26 | 41.27 | 41.45 | 41.27 | 41.37 | +1.397% | 1,757 | +8.579% |
| 2026-06-25 | 40.93 | 40.98 | 40.80 | 40.80 | +0.370% | 8,991 | +10.095% |
| 2026-06-24 | 40.80 | 40.81 | 40.65 | 40.65 | +0.418% | 7,600 | +10.502% |
| 2026-06-23 | 40.33 | 40.64 | 40.33 | 40.48 | -0.886% | 20,502 | +10.965% |
| 2026-06-22 | 40.88 | 40.88 | 40.76 | 40.84 | +0.188% | 756 | +9.982% |
| 2026-06-18 | 41.57 | 41.57 | 40.73 | 40.77 | +0.541% | 3,831 | +10.188% |
| 2026-06-17 | 41.44 | 41.44 | 40.53 | 40.55 | -2.183% | 9,445 | +10.785% |
| 2026-06-16 | 41.84 | 41.84 | 41.42 | 41.45 | -1.142% | 3,674 | +8.367% |
| 2026-06-15 | 41.79 | 42.14 | 41.79 | 41.93 | +0.339% | 4,577 | +7.129% |
| 2026-06-12 | 41.92 | 41.92 | 41.74 | 41.79 | +0.626% | 6,629 | +7.492% |
| 2026-06-11 | 41.78 | 41.79 | 40.95 | 41.53 | +1.525% | 12,805 | +8.164% |
| 2026-06-10 | 41.31 | 41.36 | 40.91 | 40.91 | -1.715% | 7,240 | +9.814% |
| 2026-06-09 | 42.09 | 42.09 | 40.95 | 41.62 | -0.366% | 8,996 | +7.931% |
| 2026-06-08 | 41.94 | 42.05 | 41.74 | 41.77 | +0.178% | 6,782 | +7.536% |
| 2026-06-05 | 42.32 | 42.32 | 41.62 | 41.70 | -3.055% | 29,608 | +7.728% |
| 2026-06-04 | 43.09 | 43.15 | 42.96 | 43.01 | +0.556% | 13,866 | +4.436% |
| 2026-06-03 | 42.50 | 42.82 | 42.50 | 42.77 | -0.154% | 11,625 | +5.017% |
| 2026-06-02 | 42.85 | 42.87 | 42.72 | 42.84 | -1.018% | 8,576 | +4.855% |
| 2026-06-01 | 42.56 | 43.36 | 42.54 | 43.28 | +3.377% | 4,982 | +3.788% |
| 2026-05-29 | 41.67 | 41.94 | 41.66 | 41.87 | +3.160% | 2,438 | +7.293% |
| 2026-05-28 | 40.71 | 40.79 | 40.58 | 40.58 | +0.876% | 2,006 | +10.683% |
| 2026-05-27 | 40.53 | 40.53 | 40.23 | 40.23 | -0.093% | 9,288 | +11.652% |
| 2026-05-26 | 40.10 | 40.41 | 40.10 | 40.27 | +0.494% | 1,538 | +11.549% |
| 2026-05-22 | 39.99 | 40.10 | 39.96 | 40.07 | +2.204% | 2,511 | +12.100% |
| 2026-05-21 | 38.73 | 39.22 | 38.73 | 39.21 | +0.342% | 8,241 | +14.570% |
| 2026-05-20 | 38.92 | 39.10 | 38.92 | 39.07 | +0.959% | 1,144 | +14.962% |
| 2026-05-19 | 38.85 | 38.87 | 38.70 | 38.70 | -0.418% | 8,106 | +16.065% |
| 2026-05-18 | 38.72 | 38.90 | 38.70 | 38.86 | +0.776% | 3,806 | +15.581% |
| 2026-05-15 | 38.42 | 38.71 | 38.42 | 38.57 | -0.398% | 2,271 | +16.478% |
| 2026-05-14 | 38.83 | 38.83 | 38.72 | 38.72 | -0.160% | 1,766 | +16.014% |
| 2026-05-13 | 38.73 | 38.81 | 38.66 | 38.78 | -0.289% | 3,491 | +15.828% |
| 2026-05-12 | 38.74 | 38.91 | 38.52 | 38.89 | -0.839% | 28,717 | +15.493% |
| 2026-05-11 | 39.32 | 39.32 | 39.22 | 39.22 | -0.296% | 618 | +14.525% |
| 2026-05-08 | 38.89 | 39.36 | 38.89 | 39.34 | +1.417% | 4,670 | +14.186% |
| 2026-05-07 | 38.89 | 39.07 | 38.76 | 38.79 | -0.265% | 10,356 | +15.805% |
| 2026-05-06 | 38.90 | 38.91 | 38.73 | 38.89 | +0.305% | 4,953 | +15.498% |
| 2026-05-05 | 38.75 | 38.77 | 38.70 | 38.77 | +0.994% | 53,844 | +15.850% |
| 2026-05-04 | 38.33 | 38.71 | 38.33 | 38.39 | -0.197% | 1,633 | +17.001% |
| 2026-05-01 | 38.22 | 38.47 | 38.22 | 38.47 | +1.099% | 415 | +16.772% |
| 2026-04-30 | 37.71 | 38.05 | 37.70 | 38.05 | +0.890% | 7,267 | +18.055% |
| 2026-04-29 | 37.52 | 37.71 | 37.52 | 37.71 | +1.286% | 8,943 | +19.105% |
| 2026-04-28 | 37.21 | 37.34 | 37.21 | 37.24 | -0.409% | 7,793 | +20.638% |
| 2026-04-27 | 37.40 | 37.48 | 37.39 | 37.39 | +0.259% | 5,233 | +20.144% |
| 2026-04-24 | 37.02 | 37.36 | 37.00 | 37.29 | +0.513% | 12,547 | +20.455% |
| 2026-04-23 | 37.15 | 37.19 | 36.74 | 37.10 | -1.657% | 12,820 | +21.072% |
| 2026-04-22 | 37.63 | 37.73 | 37.63 | 37.73 | +0.191% | 1,597 | +19.066% |
| 2026-04-21 | 37.87 | 38.12 | 37.66 | 37.66 | -0.045% | 6,197 | +19.293% |
| 2026-04-20 | 37.64 | 37.67 | 37.62 | 37.67 | +0.433% | 147,566 | +19.239% |
| 2026-04-17 | 37.28 | 37.51 | 37.27 | 37.51 | +1.480% | 797 | +19.755% |
| 2026-04-16 | 37.07 | 37.11 | 36.87 | 36.96 | +0.833% | 21,624 | +21.527% |
| 2026-04-15 | 36.67 | 36.74 | 36.58 | 36.66 | +0.679% | 14,171 | +22.540% |
| 2026-04-14 | 36.54 | 36.54 | 36.38 | 36.41 | +0.141% | 5,611 | +23.372% |
| 2026-04-13 | 35.62 | 36.36 | 35.62 | 36.36 | +2.253% | 594 | +23.545% |
| 2026-04-10 | 35.82 | 35.82 | 35.56 | 35.56 | -1.461% | 1,888 | +26.329% |
| 2026-04-09 | 35.95 | 36.11 | 35.86 | 36.08 | -0.637% | 2,583 | +24.484% |
| 2026-04-08 | 36.61 | 36.61 | 36.29 | 36.32 | +1.547% | 11,267 | +23.691% |
| 2026-04-07 | 35.89 | 35.89 | 35.68 | 35.76 | -0.381% | 7,078 | +25.605% |
| 2026-04-06 | 35.74 | 35.92 | 35.74 | 35.90 | +0.424% | 9,962 | +25.127% |
| 2026-04-02 | 35.20 | 35.76 | 35.20 | 35.75 | +0.464% | 5,643 | +25.656% |
| 2026-04-01 | 36.18 | 37.02 | 35.45 | 35.58 | +0.561% | 7,515 | +26.239% |
| 2026-03-31 | 34.92 | 35.53 | 34.86 | 35.38 | +2.410% | 36,900 | +26.947% |
| 2026-03-30 | 34.43 | 34.59 | 34.43 | 34.55 | -0.550% | 1,670 | +30.007% |
| 2026-03-27 | 35.02 | 35.02 | 34.73 | 34.74 | -1.774% | 1,055 | +29.292% |
| 2026-03-26 | 35.55 | 35.59 | 35.37 | 35.37 | -0.871% | 18,913 | +26.998% |
| 2026-03-25 | 36.00 | 36.00 | 35.52 | 35.68 | +0.512% | 4,226 | +25.891% |
| 2026-03-24 | 35.60 | 35.60 | 35.50 | 35.50 | +0.039% | 1,456 | +26.536% |
| 2026-03-23 | 35.46 | 35.75 | 35.40 | 35.49 | +1.242% | 17,120 | +26.585% |
| 2026-03-20 | 35.29 | 35.31 | 34.89 | 35.05 | -1.110% | 5,361 | +28.157% |
| 2026-03-19 | 35.48 | 35.48 | 35.30 | 35.44 | +0.279% | 1,778 | +26.733% |
| 2026-03-18 | 35.61 | 35.73 | 35.34 | 35.35 | -1.027% | 2,576 | +27.087% |
| 2026-03-17 | 35.82 | 36.01 | 35.71 | 35.71 | +0.584% | 6,842 | +25.782% |
| 2026-03-16 | 35.57 | 35.57 | 35.50 | 35.51 | +0.638% | 493 | +26.516% |
| 2026-03-13 | 35.44 | 35.52 | 35.28 | 35.28 | -0.020% | 14,349 | +27.323% |
| 2026-03-12 | 35.63 | 35.75 | 35.29 | 35.29 | -1.159% | 27,216 | +27.297% |
| 2026-03-11 | 35.60 | 35.70 | 35.59 | 35.70 | -0.103% | 50,319 | +25.823% |
| 2026-03-10 | 36.22 | 36.22 | 35.74 | 35.74 | -1.244% | 354 | +25.693% |
| 2026-03-09 | 35.79 | 36.21 | 35.46 | 36.19 | -0.087% | 10,530 | +24.129% |
| 2026-03-06 | 36.06 | 36.28 | 36.05 | 36.22 | -0.642% | 8,546 | +24.021% |
| 2026-03-05 | 36.55 | 36.55 | 36.28 | 36.45 | -0.198% | 47,198 | +23.225% |
| 2026-03-04 | 36.41 | 36.60 | 36.41 | 36.53 | +0.669% | 20,268 | +22.980% |
| 2026-03-03 | 35.79 | 36.45 | 35.72 | 36.28 | -0.915% | 23,221 | +23.803% |
| 2026-03-02 | 36.35 | 36.67 | 36.35 | 36.62 | +0.424% | 2,672 | +22.670% |
| 2026-02-27 | 36.16 | 36.50 | 36.16 | 36.46 | +0.515% | 11,185 | +23.190% |
| 2026-02-26 | 36.11 | 36.30 | 36.04 | 36.28 | +0.714% | 5,644 | +23.825% |
| 2026-02-25 | 36.02 | 36.63 | 35.71 | 36.02 | -0.153% | 9,859 | +24.709% |
| 2026-02-24 | 35.81 | 36.14 | 35.81 | 36.08 | +0.913% | 2,668 | +24.518% |
| 2026-02-23 | 36.00 | 36.00 | 35.66 | 35.75 | -1.694% | 23,642 | +25.655% |
| 2026-02-20 | 36.28 | 36.46 | 36.28 | 36.36 | +0.285% | 856 | +23.527% |
| 2026-02-19 | 36.20 | 36.28 | 36.14 | 36.26 | -0.361% | 19,024 | +23.879% |
| 2026-02-18 | 36.18 | 36.41 | 36.18 | 36.39 | +0.724% | 1,664 | +23.432% |
| 2026-02-17 | 36.32 | 36.32 | 35.78 | 36.13 | -0.520% | 8,629 | +24.325% |
| 2026-02-13 | 36.13 | 36.45 | 36.13 | 36.32 | +1.326% | 11,273 | +23.678% |
| 2026-02-12 | 36.11 | 36.11 | 35.83 | 35.84 | -1.803% | 58,004 | +25.318% |
| 2026-02-11 | 36.20 | 36.52 | 36.20 | 36.50 | +0.616% | 5,695 | +23.058% |
| 2026-02-10 | 36.22 | 36.37 | 36.22 | 36.28 | +0.522% | 5,085 | +23.816% |
| 2026-02-09 | 35.97 | 36.14 | 35.97 | 36.09 | -0.293% | 7,800 | +24.463% |
| 2026-02-06 | 36.13 | 36.20 | 36.10 | 36.20 | +2.020% | 3,349 | +24.097% |
| 2026-02-05 | 35.73 | 35.74 | 35.41 | 35.48 | -0.858% | 6,637 | +26.605% |
| 2026-02-04 | 35.39 | 35.88 | 35.39 | 35.79 | +1.698% | 5,301 | +25.518% |
| 2026-02-03 | 35.50 | 35.50 | 34.95 | 35.19 | -2.506% | 37,013 | +27.649% |
| 2026-02-02 | 36.15 | 36.16 | 36.09 | 36.09 | +0.344% | 46,634 | +24.450% |
| 2026-01-30 | 35.80 | 36.01 | 35.80 | 35.97 | -0.659% | 25,288 | +24.879% |
| 2026-01-29 | 36.18 | 36.36 | 36.10 | 36.21 | -0.627% | 32,888 | +24.056% |
| 2026-01-28 | 36.56 | 36.59 | 36.44 | 36.44 | -0.451% | 785 | +23.278% |
| 2026-01-27 | 36.54 | 36.63 | 36.48 | 36.60 | -0.861% | 46,337 | +22.722% |
| 2026-01-26 | 36.93 | 36.95 | 36.92 | 36.92 | +0.699% | 1,063 | +21.665% |
| 2026-01-23 | 36.62 | 36.66 | 36.62 | 36.66 | -0.422% | 1,124 | +22.516% |
| 2026-01-22 | 36.82 | 36.92 | 36.82 | 36.82 | +0.709% | 1,061 | +22.000% |
| 2026-01-21 | 36.59 | 36.59 | 36.56 | 36.56 | +1.623% | 1,275 | +22.865% |
| 2026-01-20 | 36.27 | 36.33 | 35.98 | 35.98 | -1.493% | 29,963 | +24.859% |
| 2026-01-16 | 36.58 | 36.58 | 36.52 | 36.52 | -1.166% | 11,609 | +22.994% |
| 2026-01-15 | 37.07 | 37.07 | 36.95 | 36.95 | -0.034% | 919 | +21.560% |
| 2026-01-14 | 37.12 | 37.12 | 36.97 | 36.97 | +0.223% | 2,165 | +21.518% |
| 2026-01-13 | 36.85 | 36.88 | 36.82 | 36.88 | -0.339% | 5,868 | +21.789% |
| 2026-01-12 | 37.03 | 37.03 | 36.62 | 37.01 | -0.364% | 3,296 | +21.376% |
| 2026-01-09 | 37.13 | 37.19 | 36.97 | 37.14 | +0.332% | 34,357 | +20.934% |
| 2026-01-08 | 36.87 | 37.08 | 36.87 | 37.02 | +0.919% | 4,707 | +21.336% |
| 2026-01-07 | 36.78 | 36.78 | 36.67 | 36.68 | -0.649% | 3,617 | +22.451% |
| 2026-01-06 | 36.73 | 36.98 | 36.73 | 36.92 | +0.823% | 7,544 | +21.656% |
| 2026-01-05 | 36.55 | 36.74 | 36.51 | 36.62 | +1.321% | 2,637 | +22.658% |
| 2026-01-02 | 35.96 | 36.27 | 35.96 | 36.14 | +0.014% | 3,553 | +24.278% |
| 2025-12-31 | 36.28 | 36.33 | 36.14 | 36.14 | -0.910% | 4,919 | +24.295% |
| 2025-12-30 | 36.50 | 36.52 | 36.47 | 36.47 | +0.003% | 1,094 | +23.163% |
| 2025-12-29 | 36.47 | 36.55 | 36.47 | 36.47 | -0.388% | 11,574 | +23.167% |
| 2025-12-26 | 36.70 | 36.70 | 36.48 | 36.61 | -0.060% | 5,176 | +22.689% |
| 2025-12-24 | 36.60 | 36.75 | 36.59 | 36.63 | +0.188% | 42,877 | +22.616% |
| 2025-12-23 | 36.58 | 36.59 | 36.54 | 36.57 | -0.452% | 6,724 | +22.847% |
| 2025-12-22 | 36.78 | 36.78 | 36.72 | 36.73 | +0.560% | 3,775 | +22.291% |
| 2025-12-19 | 36.44 | 36.61 | 36.44 | 36.53 | +0.556% | 4,618 | +22.976% |
| 2025-12-18 | 36.45 | 36.57 | 36.27 | 36.33 | -0.233% | 5,724 | +23.660% |
| 2025-12-17 | 36.40 | 36.48 | 36.32 | 36.41 | +0.466% | 11,285 | +23.371% |
| 2025-12-16 | 36.51 | 36.51 | 36.13 | 36.24 | -1.077% | 6,623 | +23.946% |
| 2025-12-15 | 36.62 | 36.67 | 36.48 | 36.64 | -0.064% | 4,330 | +22.610% |
| 2025-12-12 | 37.03 | 37.03 | 36.65 | 36.66 | -0.482% | 5,110 | +22.532% |
| 2025-12-11 | 36.69 | 36.87 | 36.69 | 36.84 | +0.643% | 2,031 | +21.941% |
| 2025-12-10 | 35.96 | 36.63 | 35.96 | 36.60 | +1.741% | 13,908 | +22.726% |
| 2025-12-09 | 36.12 | 36.14 | 35.94 | 35.98 | +0.001% | 6,015 | +24.863% |
| 2025-12-08 | 36.05 | 36.10 | 35.96 | 35.97 | -0.804% | 44,691 | +24.864% |
| 2025-12-05 | 36.46 | 36.46 | 36.27 | 36.27 | +0.124% | 1,577 | +23.861% |
| 2025-12-04 | 36.22 | 36.26 | 36.18 | 36.22 | +0.062% | 6,767 | +24.015% |
| 2025-12-03 | 36.10 | 36.23 | 36.10 | 36.20 | +0.950% | 5,079 | +24.092% |
| 2025-12-02 | 35.86 | 35.86 | 35.86 | 35.86 | -0.148% | 153 | +25.270% |
| 2025-12-01 | 36.11 | 36.11 | 35.91 | 35.91 | -0.227% | 2,462 | +25.085% |
| 2025-11-28 | 35.99 | 35.99 | 35.99 | 35.99 | +0.619% | 12 | +24.802% |
| 2025-11-26 | 35.68 | 35.90 | 35.68 | 35.77 | +0.476% | 3,948 | +25.574% |
| 2025-11-25 | 35.66 | 35.67 | 35.60 | 35.60 | +1.340% | 973 | +26.171% |
| 2025-11-24 | 35.15 | 35.19 | 35.08 | 35.13 | +0.834% | 8,062 | +27.862% |
| 2025-11-21 | 34.41 | 35.01 | 34.41 | 34.84 | +2.067% | 17,072 | +28.928% |
| 2025-11-20 | 34.87 | 35.08 | 34.10 | 34.14 | -1.329% | 11,723 | +31.593% |
| 2025-11-19 | 34.73 | 34.73 | 34.47 | 34.60 | -0.865% | 22,235 | +29.844% |
| 2025-11-18 | 34.68 | 35.01 | 34.65 | 34.90 | +0.308% | 58,683 | +28.721% |
| 2025-11-17 | 35.30 | 35.34 | 34.77 | 34.79 | -1.758% | 12,886 | +29.118% |
| 2025-11-14 | 35.23 | 35.60 | 35.23 | 35.41 | -0.051% | 17,613 | +26.848% |
| 2025-11-13 | 35.71 | 35.82 | 35.38 | 35.43 | -0.572% | 17,947 | +26.784% |
| 2025-11-12 | 35.55 | 35.74 | 35.55 | 35.63 | +0.461% | 6,168 | +26.059% |
| 2025-11-11 | 35.37 | 35.47 | 35.37 | 35.47 | +0.912% | 1,666 | +26.640% |
| 2025-11-10 | 35.15 | 35.15 | 35.15 | 35.15 | +0.127% | 352 | +27.795% |
| 2025-11-07 | 34.82 | 35.11 | 34.80 | 35.11 | +1.096% | 1,353 | +27.957% |
| 2025-11-06 | 34.83 | 34.83 | 34.72 | 34.72 | -0.625% | 3,484 | +29.359% |
| 2025-11-05 | 34.82 | 34.94 | 34.80 | 34.94 | +0.948% | 4,590 | +28.550% |
| 2025-11-04 | 34.64 | 34.64 | 34.58 | 34.62 | -0.791% | 5,699 | +29.769% |
| 2025-11-03 | 34.41 | 34.90 | 34.41 | 34.89 | -0.028% | 3,382 | +28.742% |
| 2025-10-31 | 34.78 | 34.90 | 34.70 | 34.90 | +0.667% | 2,810 | +28.706% |
| 2025-10-30 | 34.71 | 35.00 | 34.66 | 34.67 | -0.141% | 29,904 | +29.564% |
| 2025-10-29 | 34.87 | 35.02 | 34.72 | 34.72 | -0.691% | 1,292 | +29.381% |
| 2025-10-28 | 34.84 | 35.10 | 34.84 | 34.96 | -0.595% | 1,347 | +28.487% |
| 2025-10-27 | 35.04 | 35.21 | 35.04 | 35.17 | +0.809% | 7,359 | +27.723% |
| 2025-10-24 | 35.10 | 35.10 | 34.87 | 34.89 | -0.065% | 1,630 | +28.757% |
| 2025-10-23 | 34.91 | 34.92 | 34.88 | 34.91 | +0.704% | 2,732 | +28.673% |
| 2025-10-22 | 34.73 | 34.73 | 34.63 | 34.67 | -0.361% | 6,895 | +29.579% |
| 2025-10-21 | 34.82 | 34.82 | 34.79 | 34.79 | +0.767% | 219 | +29.111% |
| 2025-10-20 | 34.40 | 34.56 | 34.40 | 34.53 | +1.248% | 931 | +30.101% |
| 2025-10-17 | 34.04 | 34.17 | 33.97 | 34.10 | +0.353% | 4,790 | +31.725% |
| 2025-10-16 | 34.31 | 34.31 | 33.88 | 33.98 | -0.700% | 4,903 | +32.189% |
| 2025-10-15 | 34.20 | 34.27 | 34.07 | 34.22 | -0.060% | 1,913 | +31.263% |
| 2025-10-14 | 34.40 | 34.40 | 34.24 | 34.24 | +0.665% | 2,964 | +31.185% |
| 2025-10-13 | 34.07 | 34.09 | 33.93 | 34.02 | +1.151% | 1,272 | +32.057% |
| 2025-10-10 | 34.38 | 34.38 | 33.63 | 33.63 | -2.470% | 18,441 | +33.577% |
| 2025-10-09 | 34.91 | 34.91 | 34.45 | 34.48 | -1.157% | 9,699 | +30.277% |
| 2025-10-08 | 34.99 | 34.99 | 34.88 | 34.88 | +0.132% | 2,618 | +28.770% |
| 2025-10-07 | 34.98 | 35.03 | 34.71 | 34.84 | -0.534% | 20,594 | +28.940% |
| 2025-10-06 | 35.00 | 35.19 | 35.00 | 35.02 | +0.365% | 6,702 | +28.251% |
| 2025-10-03 | 35.03 | 35.14 | 34.90 | 34.90 | +0.210% | 3,541 | +28.719% |
| 2025-10-02 | 34.87 | 34.99 | 34.71 | 34.82 | +0.063% | 4,287 | +28.990% |
| 2025-10-01 | 34.59 | 34.90 | 34.59 | 34.80 | +0.490% | 4,866 | +29.071% |
| 2025-09-30 | 34.70 | 34.76 | 34.43 | 34.63 | -0.373% | 70,079 | +29.703% |
| 2025-09-29 | 34.67 | 34.79 | 34.67 | 34.76 | -0.631% | 46,592 | +29.219% |
| 2025-09-26 | 34.93 | 34.98 | 34.92 | 34.98 | +1.296% | 4,574 | +28.404% |
| 2025-09-25 | 34.83 | 34.84 | 34.44 | 34.54 | -0.771% | 39,645 | +30.068% |
| 2025-09-24 | 34.79 | 34.85 | 34.79 | 34.80 | +0.501% | 906 | +29.065% |
| 2025-09-23 | 34.87 | 34.90 | 34.60 | 34.63 | +0.436% | 6,984 | +29.711% |
| 2025-09-22 | 34.48 | 34.48 | 34.48 | 34.48 | +0.275% | 140 | +30.277% |
| 2025-09-19 | 34.53 | 34.53 | 34.33 | 34.39 | -0.604% | 21,211 | +30.635% |
| 2025-09-18 | 34.53 | 34.62 | 34.53 | 34.59 | +0.557% | 1,611 | +29.846% |
| 2025-09-17 | 34.49 | 34.50 | 34.22 | 34.40 | +0.544% | 1,722 | +30.569% |
| 2025-09-16 | 34.21 | 34.22 | 34.21 | 34.22 | +0.072% | 165 | +31.280% |
| 2025-09-15 | 34.26 | 34.27 | 34.19 | 34.19 | -0.465% | 20,821 | +31.374% |
| 2025-09-12 | 34.65 | 34.65 | 34.35 | 34.35 | -0.864% | 7,458 | +30.764% |
| 2025-09-11 | 34.51 | 34.71 | 34.47 | 34.65 | +1.333% | 5,080 | +29.634% |
| 2025-09-10 | 33.97 | 34.23 | 33.92 | 34.20 | -0.196% | 23,072 | +31.362% |
| 2025-09-09 | 34.26 | 34.26 | 34.26 | 34.26 | +0.087% | 197 | +31.104% |
| 2025-09-08 | 33.92 | 34.23 | 33.92 | 34.23 | +0.034% | 3,694 | +31.217% |
| 2025-09-05 | 34.17 | 34.27 | 34.17 | 34.22 | -0.008% | 20,358 | +31.262% |
| 2025-09-04 | 34.01 | 34.22 | 33.95 | 34.22 | +0.355% | 2,143 | +31.252% |
| 2025-09-03 | 34.01 | 34.11 | 34.01 | 34.10 | -0.585% | 15,112 | +31.717% |
| 2025-09-02 | 34.35 | 34.35 | 34.24 | 34.30 | +0.479% | 17,249 | +30.947% |
| 2025-08-29 | 34.23 | 34.23 | 34.02 | 34.14 | +0.299% | 38,060 | +31.574% |
| 2025-08-28 | 33.91 | 34.08 | 33.87 | 34.04 | +0.300% | 13,765 | +31.967% |
| 2025-08-27 | 33.93 | 33.94 | 33.93 | 33.94 | +0.784% | 1,775 | +32.363% |
| 2025-08-26 | 33.70 | 33.70 | 33.67 | 33.67 | -0.361% | 627 | +33.401% |
| 2025-08-25 | 33.83 | 33.83 | 33.79 | 33.79 | -0.142% | 29,857 | +32.920% |
| 2025-08-22 | 33.38 | 33.90 | 33.38 | 33.84 | +2.488% | 7,340 | +32.730% |
| 2025-08-21 | 32.99 | 33.12 | 32.96 | 33.02 | -0.012% | 4,000 | +36.033% |
| 2025-08-20 | 32.97 | 33.09 | 32.97 | 33.03 | +0.124% | 49,743 | +36.016% |
| 2025-08-19 | 33.18 | 33.22 | 32.98 | 32.98 | +0.144% | 25,711 | +36.185% |
| 2025-08-18 | 32.93 | 32.98 | 32.90 | 32.94 | -0.005% | 3,128 | +36.381% |
| 2025-08-15 | 33.00 | 33.10 | 32.94 | 32.94 | +0.540% | 52,653 | +36.374% |
| 2025-08-14 | 32.52 | 32.79 | 32.52 | 32.76 | -0.822% | 70,956 | +37.110% |
| 2025-08-13 | 32.44 | 33.06 | 32.44 | 33.03 | +2.234% | 9,185 | +35.984% |
| 2025-08-12 | 32.02 | 32.34 | 32.02 | 32.31 | +1.834% | 3,409 | +39.022% |
| 2025-08-11 | 32.11 | 32.13 | 31.70 | 31.73 | -0.785% | 45,683 | +41.572% |
| 2025-08-08 | 31.90 | 32.04 | 31.89 | 31.98 | +0.772% | 17,171 | +40.460% |
| 2025-08-07 | 32.13 | 32.13 | 31.66 | 31.74 | -0.677% | 10,278 | +41.545% |
| 2025-08-06 | 32.03 | 32.03 | 31.88 | 31.95 | -0.579% | 32,073 | +40.587% |
| 2025-08-05 | 31.91 | 32.18 | 31.90 | 32.14 | +0.053% | 45,355 | +39.772% |
| 2025-08-04 | 32.12 | 32.14 | 32.12 | 32.12 | +0.764% | 1,497 | +39.847% |
| 2025-08-01 | 31.67 | 31.95 | 31.67 | 31.88 | -1.163% | 84,285 | +40.915% |
| 2025-07-31 | 32.75 | 32.75 | 32.25 | 32.25 | -2.577% | 41,462 | +39.277% |
| 2025-07-30 | 33.20 | 33.37 | 32.98 | 33.11 | -0.741% | 25,866 | +35.688% |
| 2025-07-29 | 33.40 | 33.40 | 33.35 | 33.35 | -0.352% | 164 | +34.682% |
| 2025-07-28 | 33.49 | 33.60 | 33.42 | 33.47 | +0.292% | 10,620 | +34.208% |
| 2025-07-25 | 33.23 | 33.45 | 33.23 | 33.37 | +0.687% | 80,129 | +34.599% |
| 2025-07-24 | 33.45 | 33.45 | 33.15 | 33.15 | -1.387% | 8,485 | +35.524% |
| 2025-07-23 | 33.39 | 33.62 | 33.39 | 33.61 | +1.360% | 2,794 | +33.645% |
| 2025-07-22 | 33.03 | 33.22 | 32.97 | 33.16 | +1.792% | 17,311 | +35.463% |
| 2025-07-21 | 32.77 | 32.77 | 32.58 | 32.58 | -0.075% | 2,083 | +37.890% |
| 2025-07-18 | 32.60 | 32.68 | 32.59 | 32.60 | -0.530% | 12,535 | +37.787% |
| 2025-07-17 | 32.66 | 32.80 | 32.66 | 32.77 | +0.192% | 18,496 | +37.056% |
| 2025-07-16 | 32.76 | 32.78 | 32.48 | 32.71 | +0.009% | 12,058 | +37.319% |
| 2025-07-15 | 33.23 | 33.23 | 32.63 | 32.71 | -1.554% | 11,196 | +37.332% |
| 2025-07-14 | 33.25 | 33.25 | 33.10 | 33.23 | -0.249% | 1,506 | +35.198% |
| 2025-07-11 | 33.45 | 33.45 | 33.31 | 33.31 | -0.982% | 31,142 | +34.861% |
| 2025-07-10 | 33.46 | 33.70 | 33.46 | 33.64 | +0.388% | 30,332 | +33.537% |
| 2025-07-09 | 33.40 | 33.53 | 33.40 | 33.51 | +0.271% | 2,803 | +34.055% |
| 2025-07-08 | 33.45 | 33.46 | 33.42 | 33.42 | +0.955% | 4,654 | +34.419% |
| 2025-07-07 | 33.35 | 33.35 | 33.04 | 33.10 | -0.958% | 4,449 | +35.703% |
| 2025-07-03 | 33.42 | 33.53 | 33.42 | 33.42 | +0.426% | 6,529 | +34.403% |
| 2025-07-02 | 33.31 | 33.35 | 33.18 | 33.28 | -1.100% | 2,410 | +34.975% |
| 2025-07-01 | 32.97 | 33.78 | 32.97 | 33.65 | +2.012% | 10,823 | +33.491% |
| 2025-06-30 | 32.98 | 33.01 | 32.88 | 32.99 | +0.136% | 38,000 | +36.177% |
| 2025-06-27 | 33.02 | 33.04 | 32.82 | 32.94 | +0.447% | 21,848 | +36.362% |
| 2025-06-26 | 32.79 | 32.80 | 32.70 | 32.80 | +0.990% | 33,055 | +36.971% |
| 2025-06-25 | 32.56 | 32.60 | 32.44 | 32.47 | -0.571% | 20,150 | +38.328% |
| 2025-06-24 | 32.71 | 32.79 | 32.66 | 32.66 | +0.671% | 9,361 | +37.538% |
| 2025-06-23 | 32.44 | 32.44 | 32.44 | 32.44 | +0.334% | 145 | +38.461% |
| 2025-06-20 | 32.21 | 32.38 | 32.21 | 32.33 | +0.243% | 11,173 | +38.923% |
| 2025-06-18 | 32.35 | 32.35 | 32.26 | 32.26 | -0.078% | 1,448 | +39.261% |
| 2025-06-17 | 32.48 | 32.48 | 32.28 | 32.28 | -0.588% | 9,269 | +39.152% |
| 2025-06-16 | 32.41 | 32.48 | 32.40 | 32.47 | +0.947% | 2,931 | +38.334% |
| 2025-06-13 | 32.34 | 32.34 | 32.16 | 32.17 | -0.952% | 1,407 | +39.643% |
| 2025-06-12 | 32.32 | 32.48 | 32.32 | 32.48 | +0.885% | 1,069 | +38.314% |
| 2025-06-11 | 32.32 | 32.32 | 32.19 | 32.19 | -0.034% | 800 | +39.538% |
| 2025-06-10 | 32.18 | 32.20 | 32.18 | 32.20 | +0.203% | 649 | +39.490% |
| 2025-06-09 | 32.27 | 32.27 | 32.14 | 32.14 | +0.288% | 12,483 | +39.774% |
| 2025-06-06 | 32.05 | 32.05 | 32.05 | 32.05 | +0.558% | 69 | +40.176% |
| 2025-06-05 | 32.03 | 32.03 | 31.87 | 31.87 | -0.196% | 2,448 | +40.958% |
| 2025-06-04 | 32.00 | 32.00 | 31.93 | 31.93 | +0.118% | 2,608 | +40.682% |
| 2025-06-03 | 31.89 | 31.89 | 31.89 | 31.89 | +1.597% | 158 | +40.848% |
| 2025-06-02 | 31.25 | 31.39 | 31.25 | 31.39 | +0.273% | 64,244 | +43.097% |
| 2025-05-30 | 31.31 | 31.34 | 31.23 | 31.31 | -0.114% | 61,989 | +43.488% |
| 2025-05-29 | 31.28 | 31.36 | 31.23 | 31.34 | +0.287% | 4,715 | +43.325% |
| 2025-05-28 | 31.61 | 31.61 | 31.25 | 31.25 | -1.002% | 1,420 | +43.736% |
| 2025-05-27 | 31.48 | 31.61 | 31.45 | 31.57 | +1.613% | 32,575 | +42.296% |
| 2025-05-23 | 31.04 | 31.13 | 31.00 | 31.07 | -0.430% | 13,648 | +44.592% |
| 2025-05-22 | 31.17 | 31.37 | 31.17 | 31.20 | -0.636% | 4,895 | +43.970% |
| 2025-05-21 | 31.89 | 31.89 | 31.39 | 31.40 | -1.810% | 4,561 | +43.054% |
| 2025-05-20 | 32.04 | 32.09 | 31.89 | 31.98 | -0.165% | 20,130 | +40.464% |
| 2025-05-19 | 31.85 | 32.07 | 31.85 | 32.03 | -0.248% | 85,126 | +40.232% |
| 2025-05-16 | 31.81 | 32.14 | 31.81 | 32.11 | +1.109% | 52,588 | +39.884% |
| 2025-05-15 | 31.65 | 31.76 | 31.59 | 31.76 | +0.482% | 20,403 | +41.435% |
| 2025-05-14 | 31.71 | 31.71 | 31.61 | 31.61 | -0.941% | 2,822 | +42.116% |
| 2025-05-13 | 31.87 | 32.01 | 31.87 | 31.91 | +0.308% | 5,363 | +40.779% |
| 2025-05-12 | 31.56 | 31.81 | 31.56 | 31.81 | +3.900% | 18,849 | +41.213% |
| 2025-05-09 | 30.78 | 30.78 | 30.60 | 30.62 | -0.315% | 1,191 | +46.720% |
| 2025-05-08 | 30.63 | 30.92 | 30.61 | 30.71 | +1.068% | 989 | +46.258% |
| 2025-05-07 | 30.20 | 30.39 | 30.20 | 30.39 | +0.445% | 2,844 | +47.819% |
| 2025-05-06 | 30.32 | 30.47 | 30.20 | 30.25 | -0.831% | 37,214 | +48.477% |
| 2025-05-05 | 30.62 | 30.70 | 30.48 | 30.51 | -0.555% | 29,479 | +47.243% |
| 2025-05-02 | 30.44 | 30.68 | 30.43 | 30.68 | +1.904% | 29,448 | +46.426% |
| 2025-05-01 | 30.35 | 30.38 | 30.07 | 30.10 | -0.183% | 3,800 | +49.214% |
| 2025-04-30 | 29.75 | 30.18 | 29.75 | 30.16 | -0.111% | 4,104 | +48.941% |
| 2025-04-29 | 29.89 | 30.26 | 29.85 | 30.19 | +0.431% | 47,561 | +48.776% |
| 2025-04-28 | 30.16 | 30.16 | 29.80 | 30.06 | +0.335% | 43,139 | +49.417% |
| 2025-04-25 | 29.92 | 29.98 | 29.86 | 29.96 | +0.086% | 12,200 | +49.918% |
| 2025-04-24 | 29.81 | 29.97 | 29.81 | 29.94 | +2.274% | 1,867 | +50.046% |
| 2025-04-23 | 29.57 | 29.66 | 29.23 | 29.27 | +1.156% | 9,984 | +53.458% |
| 2025-04-22 | 28.63 | 28.94 | 28.63 | 28.94 | +2.382% | 819 | +55.232% |
| 2025-04-21 | 28.44 | 28.44 | 27.99 | 28.26 | -2.064% | 6,281 | +58.929% |
| 2025-04-17 | 28.86 | 28.93 | 28.82 | 28.86 | +0.737% | 656 | +55.649% |
| 2025-04-16 | 28.93 | 29.12 | 28.52 | 28.65 | -0.788% | 707 | +56.797% |
| 2025-04-15 | 29.11 | 29.11 | 28.81 | 28.88 | -0.321% | 66,721 | +55.562% |
| 2025-04-14 | 29.02 | 29.10 | 28.96 | 28.97 | 0.000% | 925 | +55.063% |