SPCT
Liberty One Spectrum ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:56:26 PM EDT
26.66USD+0.680%(+0.18)3,720
26.51Bid26.69Ask0.18SpreadSPCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.60 | 26.67 | 26.59 | 26.66 | +0.631% | 3,721 | 0.000% | |
| 2026-10-01 | 26.36 | 26.53 | 26.36 | 26.50 | -0.039% | 21,948 | +0.631% | |
| 2026-09-30 | 26.69 | 26.73 | 26.46 | 26.51 | -0.832% | 7,161 | +0.592% | |
| 2026-09-29 | 26.65 | 26.73 | 26.63 | 26.73 | -0.051% | 5,263 | -0.245% | |
| 2026-09-28 | 26.73 | 26.78 | 26.73 | 26.74 | -0.510% | 4,679 | -0.297% | |
| 2026-09-25 | 26.83 | 26.88 | 26.82 | 26.88 | +0.314% | 5,592 | -0.805% | |
| 2026-09-24 | 26.95 | 26.95 | 26.79 | 26.79 | -0.283% | 5,045 | -0.493% | |
| 2026-09-23 | 26.97 | 26.99 | 26.87 | 26.87 | -0.701% | 5,345 | -0.775% | |
| 2026-09-22 | 27.26 | 27.26 | 27.06 | 27.06 | -0.351% | 6,295 | -1.471% | |
| 2026-09-21 | 27.17 | 27.18 | 27.16 | 27.16 | +0.468% | 6,643 | -1.817% | |
| 2026-09-18 | 27.00 | 27.04 | 27.00 | 27.03 | -0.383% | 5,969 | -1.357% | |
| 2026-09-17 | 27.10 | 27.14 | 27.10 | 27.13 | +0.308% | 7,936 | -1.735% | |
| 2026-09-16 | 27.29 | 27.30 | 27.05 | 27.05 | -0.722% | 2,572 | -1.432% | |
| 2026-09-15 | 27.23 | 27.26 | 27.23 | 27.25 | -0.682% | 3,234 | -2.143% | |
| 2026-09-14 | 27.42 | 27.46 | 27.41 | 27.43 | +0.346% | 4,256 | -2.811% | |
| 2026-09-11 | 27.39 | 27.44 | 27.34 | 27.34 | +0.652% | 2,481 | -2.474% | |
| 2026-09-10 | 27.17 | 27.20 | 27.15 | 27.16 | -0.241% | 5,605 | -1.838% | |
| 2026-09-09 | 27.27 | 27.27 | 27.23 | 27.23 | -0.776% | 17,897 | -2.075% | |
| 2026-09-08 | 27.45 | 27.50 | 27.44 | 27.44 | -0.522% | 2,785 | -2.835% | |
| 2026-09-04 | 27.65 | 27.66 | 27.58 | 27.58 | -0.704% | 4,267 | -3.342% | |
| 2026-09-03 | 27.64 | 27.84 | 27.64 | 27.78 | +0.391% | 17,276 | -4.023% | |
| 2026-09-02 | 27.65 | 27.73 | 27.65 | 27.67 | +0.344% | 13,652 | -3.648% | |
| 2026-09-01 | 27.61 | 27.61 | 27.58 | 27.58 | -0.125% | 7,091 | -3.317% | |
| 2026-08-31 | 27.59 | 27.63 | 27.57 | 27.61 | -0.432% | 5,113 | -3.437% | |
| 2026-08-28 | 27.75 | 27.76 | 27.66 | 27.73 | +0.428% | 9,877 | -3.854% | |
| 2026-08-27 | 27.66 | 27.69 | 27.61 | 27.61 | -0.831% | 1,605 | -3.442% | |
| 2026-08-26 | 27.88 | 27.88 | 27.84 | 27.84 | -0.231% | 729 | -4.244% | |
| 2026-08-25 | 27.92 | 27.92 | 27.90 | 27.91 | -0.250% | 878 | -4.466% | |
| 2026-08-24 | 27.93 | 27.98 | 27.93 | 27.98 | +0.576% | 737 | -4.705% | |
| 2026-08-21 | 27.77 | 27.84 | 27.77 | 27.82 | +0.423% | 15,765 | -4.156% | |
| 2026-08-20 | 27.83 | 27.86 | 27.70 | 27.70 | -0.972% | 3,470 | -3.751% | |
| 2026-08-19 | 28.05 | 28.08 | 27.97 | 27.97 | -0.137% | 4,570 | -4.687% | |
| 2026-08-18 | 28.17 | 28.17 | 28.01 | 28.01 | +0.093% | 10,815 | -4.817% | |
| 2026-08-17 | 28.07 | 28.07 | 27.99 | 27.99 | -0.513% | 1,505 | -4.728% | |
| 2026-08-14 | 28.18 | 28.19 | 28.12 | 28.13 | -0.255% | 17,043 | -5.217% | |
| 2026-08-13 | 28.29 | 28.29 | 28.16 | 28.20 | +0.290% | 1,448 | -5.458% | |
| 2026-08-12 | 28.15 | 28.16 | 28.12 | 28.12 | -0.143% | 4,153 | -5.184% | |
| 2026-08-11 | 28.22 | 28.22 | 28.16 | 28.16 | -0.208% | 11,371 | -5.320% | |
| 2026-08-10 | 28.23 | 28.23 | 28.17 | 28.22 | -0.251% | 7,602 | -5.517% | |
| 2026-08-07 | 28.24 | 28.32 | 28.24 | 28.29 | +0.122% | 4,090 | -5.754% | |
| 2026-08-06 | 28.23 | 28.27 | 28.19 | 28.26 | -0.091% | 5,585 | -5.639% | |
| 2026-08-05 | 28.33 | 28.34 | 28.18 | 28.28 | +0.182% | 24,672 | -5.724% | |
| 2026-08-04 | 28.02 | 28.28 | 27.98 | 28.23 | +0.590% | 6,858 | -5.552% | |
| 2026-08-03 | 28.19 | 28.19 | 28.02 | 28.06 | +0.466% | 2,732 | -4.994% | |
| 2026-07-31 | 27.95 | 27.99 | 27.93 | 27.93 | +0.207% | 2,370 | -4.551% | |
| 2026-07-30 | 27.86 | 27.88 | 27.83 | 27.88 | -0.579% | 1,603 | -4.354% | |
| 2026-07-29 | 28.23 | 28.30 | 28.04 | 28.04 | -1.126% | 9,452 | -4.907% | |
| 2026-07-28 | 28.47 | 28.47 | 28.36 | 28.36 | +1.172% | 4,024 | -5.978% | |
| 2026-07-27 | 28.07 | 28.07 | 27.99 | 28.03 | +0.684% | 7,734 | -4.876% | |
| 2026-07-24 | 27.79 | 27.84 | 27.78 | 27.84 | +1.014% | 15,319 | -4.225% | |
| 2026-07-23 | 27.57 | 27.57 | 27.49 | 27.56 | -0.621% | 1,110 | -3.254% | |
| 2026-07-22 | 27.75 | 27.75 | 27.73 | 27.73 | +0.282% | 4,221 | -3.854% | |
| 2026-07-21 | 27.66 | 27.66 | 27.61 | 27.65 | +0.113% | 7,782 | -3.583% | |
| 2026-07-20 | 27.70 | 27.70 | 27.62 | 27.62 | -0.445% | 3,432 | -3.474% | |
| 2026-07-17 | 27.83 | 27.83 | 27.72 | 27.75 | -0.415% | 1,678 | -3.904% | |
| 2026-07-16 | 27.88 | 27.89 | 27.83 | 27.86 | +0.985% | 9,662 | -4.303% | |
| 2026-07-15 | 27.68 | 27.68 | 27.59 | 27.59 | -0.056% | 8,397 | -3.361% | |
| 2026-07-14 | 27.80 | 27.95 | 27.57 | 27.61 | -0.132% | 15,076 | -3.415% | |
| 2026-07-13 | 27.63 | 27.64 | 27.59 | 27.64 | -0.042% | 6,822 | -3.542% | |
| 2026-07-10 | 27.62 | 27.66 | 27.59 | 27.65 | +0.537% | 11,121 | -3.583% | |
| 2026-07-09 | 27.51 | 27.55 | 27.50 | 27.51 | -0.140% | 2,873 | -3.064% | |
| 2026-07-08 | 27.64 | 27.64 | 27.54 | 27.54 | -0.712% | 3,684 | -3.200% | |
| 2026-07-07 | 27.73 | 27.77 | 27.70 | 27.74 | +0.624% | 6,258 | -3.889% | |
| 2026-07-06 | 27.64 | 27.64 | 27.44 | 27.57 | -0.022% | 7,094 | -3.290% | |
| 2026-07-02 | 27.41 | 27.58 | 27.40 | 27.58 | +1.496% | 10,412 | -3.312% | |
| 2026-07-01 | 27.09 | 27.27 | 27.09 | 27.17 | +0.286% | 8,458 | -1.865% | |
| 2026-06-30 | 27.13 | 27.19 | 27.09 | 27.09 | -0.443% | 1,284 | -1.585% | |
| 2026-06-29 | 27.40 | 27.40 | 27.16 | 27.21 | -0.117% | 11,236 | -2.021% | |
| 2026-06-26 | 27.27 | 27.27 | 27.24 | 27.24 | +0.507% | 5,686 | -2.136% | |
| 2026-06-25 | 27.12 | 27.15 | 27.11 | 27.11 | -0.323% | 9,915 | -1.639% | |
| 2026-06-24 | 27.28 | 27.28 | 27.19 | 27.19 | +0.085% | 3,980 | -1.957% | |
| 2026-06-23 | 27.17 | 27.17 | 27.17 | 27.17 | +0.461% | 4,339 | -1.874% | |
| 2026-06-22 | 27.17 | 27.17 | 27.05 | 27.05 | -0.412% | 10,456 | -1.421% | |
| 2026-06-18 | 27.19 | 27.19 | 27.12 | 27.16 | -0.243% | 913 | -1.828% | |
| 2026-06-17 | 27.50 | 27.50 | 27.23 | 27.23 | -1.210% | 2,566 | -2.066% | |
| 2026-06-16 | 27.60 | 27.61 | 27.55 | 27.56 | +0.154% | 14,360 | -3.252% | |
| 2026-06-15 | 27.58 | 27.61 | 27.52 | 27.52 | +0.419% | 2,177 | -3.103% | |
| 2026-06-12 | 27.32 | 27.44 | 27.32 | 27.40 | +0.553% | 4,297 | -2.697% | |
| 2026-06-11 | 27.18 | 27.34 | 27.15 | 27.25 | +0.833% | 3,226 | -2.158% | |
| 2026-06-10 | 27.15 | 27.15 | 27.03 | 27.03 | -0.271% | 3,498 | -1.344% | |
| 2026-06-09 | 27.05 | 27.11 | 26.96 | 27.10 | +0.757% | 7,421 | -1.611% | |
| 2026-06-08 | 27.10 | 27.10 | 26.90 | 26.90 | -0.670% | 3,021 | -0.866% | |
| 2026-06-05 | 27.19 | 27.23 | 27.08 | 27.08 | -0.031% | 10,147 | -1.530% | |
| 2026-06-04 | 27.16 | 27.16 | 27.02 | 27.09 | +0.353% | 14,706 | -1.561% | |
| 2026-06-03 | 27.15 | 27.16 | 26.99 | 26.99 | -0.489% | 17,087 | -1.213% | |
| 2026-06-02 | 26.94 | 27.12 | 26.94 | 27.12 | +0.556% | 2,064 | -1.696% | |
| 2026-06-01 | 27.11 | 27.11 | 26.97 | 26.97 | -1.300% | 15,901 | -1.150% | |
| 2026-05-29 | 27.35 | 27.35 | 27.28 | 27.33 | -0.499% | 1,712 | -2.435% | |
| 2026-05-28 | 27.51 | 27.55 | 27.46 | 27.46 | -0.261% | 1,536 | -2.922% | |
| 2026-05-27 | 27.62 | 27.62 | 27.54 | 27.54 | +0.167% | 1,999 | -3.175% | |
| 2026-05-26 | 27.54 | 27.54 | 27.46 | 27.49 | -0.161% | 12,253 | -3.013% | |
| 2026-05-22 | 27.50 | 27.57 | 27.50 | 27.54 | +0.465% | 7,148 | -3.170% | |
| 2026-05-21 | 27.30 | 27.42 | 27.30 | 27.41 | -0.263% | 5,071 | -2.719% | |
| 2026-05-20 | 27.37 | 27.49 | 27.37 | 27.48 | +0.391% | 3,297 | -2.975% | |
| 2026-05-19 | 27.40 | 27.45 | 27.37 | 27.37 | -0.011% | 6,515 | -2.596% | |
| 2026-05-18 | 27.26 | 27.38 | 27.26 | 27.38 | +0.684% | 16,815 | -2.606% | |
| 2026-05-15 | 27.28 | 27.34 | 27.19 | 27.19 | -0.878% | 26,518 | -1.940% | |
| 2026-05-14 | 27.40 | 27.44 | 27.40 | 27.43 | +0.405% | 1,276 | -2.801% | |
| 2026-05-13 | 27.27 | 27.34 | 27.27 | 27.32 | -0.004% | 27,385 | -2.408% | |
| 2026-05-12 | 27.14 | 27.32 | 27.14 | 27.32 | +0.466% | 18,882 | -2.412% | |
| 2026-05-11 | 27.23 | 27.23 | 27.13 | 27.19 | +0.040% | 5,964 | -1.958% | |
| 2026-05-08 | 27.30 | 27.30 | 27.18 | 27.18 | -0.122% | 17,639 | -1.918% | |
| 2026-05-07 | 27.78 | 27.78 | 27.21 | 27.22 | -0.739% | 16,378 | -2.037% | |
| 2026-05-06 | 27.36 | 27.46 | 27.34 | 27.42 | +0.380% | 32,009 | -2.761% | |
| 2026-05-05 | 27.30 | 27.39 | 27.27 | 27.32 | +0.496% | 12,455 | -2.392% | |
| 2026-05-04 | 27.29 | 27.29 | 27.08 | 27.18 | -0.645% | 8,839 | -1.908% | |
| 2026-05-01 | 27.43 | 27.53 | 27.31 | 27.36 | +0.036% | 192,123 | -2.540% | |
| 2026-04-30 | 27.12 | 27.35 | 27.12 | 27.35 | +1.821% | 8,459 | -2.506% | |
| 2026-04-29 | 26.95 | 26.95 | 26.82 | 26.86 | -0.543% | 13,792 | -0.730% | |
| 2026-04-28 | 27.03 | 27.05 | 26.94 | 27.01 | +0.442% | 6,060 | -1.269% | |
| 2026-04-27 | 27.00 | 27.00 | 26.89 | 26.89 | -0.726% | 3,322 | -0.832% | |
| 2026-04-24 | 27.12 | 27.12 | 27.06 | 27.08 | -0.677% | 1,818 | -1.552% | |
| 2026-04-23 | 27.25 | 27.28 | 27.19 | 27.27 | +1.262% | 12,393 | -2.219% | |
| 2026-04-22 | 26.91 | 26.93 | 26.89 | 26.93 | +0.136% | 7,747 | -0.985% | |
| 2026-04-21 | 27.08 | 27.08 | 26.89 | 26.89 | -0.910% | 2,202 | -0.850% | |
| 2026-04-20 | 27.21 | 27.21 | 27.14 | 27.14 | -0.373% | 2,115 | -1.753% | |
| 2026-04-17 | 27.13 | 27.26 | 27.13 | 27.24 | +1.169% | 3,827 | -2.119% | |
| 2026-04-16 | 26.86 | 26.94 | 26.86 | 26.93 | +0.442% | 4,034 | -0.975% | |
| 2026-04-15 | 26.70 | 26.81 | 26.70 | 26.81 | -0.210% | 6,196 | -0.538% | |
| 2026-04-14 | 26.72 | 26.88 | 26.72 | 26.86 | +0.468% | 7,660 | -0.746% | |
| 2026-04-13 | 26.65 | 26.76 | 26.63 | 26.74 | -0.122% | 3,678 | -0.281% | |
| 2026-04-10 | 26.84 | 26.84 | 26.77 | 26.77 | -0.703% | 3,391 | -0.403% | |
| 2026-04-09 | 26.83 | 27.00 | 26.83 | 26.96 | +0.641% | 4,299 | -1.103% | |
| 2026-04-08 | 26.67 | 26.81 | 26.67 | 26.79 | +2.002% | 13,849 | -0.469% | |
| 2026-04-07 | 26.26 | 26.30 | 26.16 | 26.26 | -0.096% | 9,299 | +1.524% | |
| 2026-04-06 | 26.31 | 26.33 | 26.25 | 26.29 | +0.055% | 31,315 | +1.427% | |
| 2026-04-02 | 26.22 | 26.27 | 26.22 | 26.27 | +0.309% | 10,539 | +1.482% | |
| 2026-04-01 | 26.18 | 26.22 | 26.10 | 26.19 | +0.585% | 10,711 | +1.796% | |
| 2026-03-31 | 25.91 | 26.12 | 25.84 | 26.04 | +1.172% | 20,791 | +2.391% | |
| 2026-03-30 | 25.84 | 25.92 | 25.68 | 25.74 | +0.094% | 5,998 | +3.592% | |
| 2026-03-27 | 25.89 | 25.93 | 25.71 | 25.71 | -0.901% | 10,512 | +3.689% | |
| 2026-03-26 | 26.19 | 26.19 | 25.95 | 25.95 | -0.731% | 5,584 | +2.755% | |
| 2026-03-25 | 26.13 | 26.20 | 26.13 | 26.14 | +0.413% | 1,603 | +2.003% | |
| 2026-03-24 | 26.09 | 26.19 | 26.03 | 26.03 | -0.129% | 8,048 | +2.425% | |
| 2026-03-23 | 26.21 | 26.25 | 26.07 | 26.07 | +0.728% | 445,117 | +2.292% | |
| 2026-03-20 | 26.09 | 26.09 | 25.85 | 25.88 | -1.535% | 7,912 | +3.037% | |
| 2026-03-19 | 26.37 | 26.37 | 26.23 | 26.28 | -0.476% | 8,097 | +1.455% | |
| 2026-03-18 | 26.44 | 26.44 | 26.39 | 26.41 | -1.584% | 456 | +0.972% | |
| 2026-03-17 | 26.88 | 26.89 | 26.83 | 26.83 | -0.292% | 5,315 | -0.627% | |
| 2026-03-16 | 26.97 | 26.97 | 26.91 | 26.91 | +0.619% | 12,159 | -0.918% | |
| 2026-03-13 | 26.99 | 26.99 | 26.74 | 26.74 | -0.116% | 6,505 | -0.304% | |
| 2026-03-12 | 26.91 | 26.94 | 26.75 | 26.77 | -0.650% | 6,270 | -0.419% | |
| 2026-03-11 | 27.04 | 27.04 | 26.91 | 26.95 | -0.627% | 1,914 | -1.067% | |
| 2026-03-10 | 27.10 | 27.31 | 27.10 | 27.12 | -0.389% | 13,563 | -1.687% | |
| 2026-03-09 | 26.90 | 27.24 | 26.79 | 27.23 | +0.369% | 1,870 | -2.069% | |
| 2026-03-06 | 26.96 | 27.16 | 26.96 | 27.13 | -0.364% | 5,767 | -1.707% | |
| 2026-03-05 | 27.41 | 27.41 | 27.11 | 27.22 | -1.307% | 4,632 | -2.065% | |
| 2026-03-04 | 27.44 | 27.59 | 27.44 | 27.59 | +0.073% | 1,954 | -3.345% | |
| 2026-03-03 | 27.52 | 27.63 | 27.52 | 27.57 | -0.737% | 5,109 | -3.274% | |
| 2026-03-02 | 27.76 | 27.84 | 27.73 | 27.77 | +0.040% | 4,238 | -3.987% | |
| 2026-02-27 | 27.57 | 27.76 | 27.57 | 27.76 | +0.821% | 5,656 | -3.949% | |
| 2026-02-26 | 27.55 | 27.56 | 27.41 | 27.53 | -0.135% | 11,341 | -3.161% | |
| 2026-02-25 | 27.65 | 27.68 | 27.48 | 27.57 | -0.281% | 3,341 | -3.291% | |
| 2026-02-24 | 27.88 | 27.88 | 27.56 | 27.65 | +0.397% | 2,149 | -3.563% | |
| 2026-02-23 | 27.64 | 27.64 | 27.52 | 27.54 | +0.121% | 13,108 | -3.180% | |
| 2026-02-20 | 27.38 | 27.51 | 27.35 | 27.51 | +0.590% | 10,319 | -3.063% | |
| 2026-02-19 | 27.43 | 27.43 | 27.34 | 27.34 | +0.100% | 10,584 | -2.492% | |
| 2026-02-18 | 27.40 | 27.40 | 27.25 | 27.32 | -0.256% | 10,013 | -2.395% | |
| 2026-02-17 | 27.39 | 27.41 | 27.39 | 27.39 | +0.020% | 27,561 | -2.644% | |
| 2026-02-13 | 27.37 | 27.48 | 27.37 | 27.38 | +0.430% | 3,317 | -2.624% | |
| 2026-02-12 | 27.40 | 27.40 | 27.24 | 27.26 | -0.428% | 3,922 | -2.206% | |
| 2026-02-11 | 27.30 | 27.38 | 27.27 | 27.38 | +0.577% | 3,610 | -2.624% | |
| 2026-02-10 | 27.30 | 27.30 | 27.22 | 27.22 | -0.201% | 4,214 | -2.063% | |
| 2026-02-09 | 27.32 | 27.33 | 27.25 | 27.28 | +0.014% | 5,251 | -2.259% | |
| 2026-02-06 | 27.21 | 27.29 | 27.13 | 27.27 | +0.967% | 4,382 | -2.245% | |
| 2026-02-05 | 27.04 | 27.07 | 27.00 | 27.01 | +0.354% | 6,009 | -1.300% | |
| 2026-02-04 | 26.98 | 26.98 | 26.90 | 26.92 | +0.461% | 12,434 | -0.951% | |
| 2026-02-03 | 26.81 | 26.81 | 26.74 | 26.80 | +0.414% | 2,606 | -0.494% | |
| 2026-02-02 | 26.64 | 26.73 | 26.60 | 26.68 | +0.581% | 17,338 | -0.083% | |
| 2026-01-30 | 26.38 | 26.53 | 26.38 | 26.53 | +0.641% | 444 | +0.498% | |
| 2026-01-29 | 26.33 | 26.47 | 26.25 | 26.36 | +0.524% | 4,653 | +1.142% | |
| 2026-01-28 | 26.57 | 26.57 | 26.14 | 26.22 | -0.004% | 16,588 | +1.672% | |
| 2026-01-27 | 26.15 | 26.25 | 26.15 | 26.23 | +0.076% | 976 | +1.667% | |
| 2026-01-26 | 26.23 | 26.25 | 26.21 | 26.21 | +0.301% | 8,686 | +1.745% | |
| 2026-01-23 | 26.10 | 26.14 | 26.06 | 26.13 | +0.102% | 62,132 | +2.051% | |
| 2026-01-22 | 26.22 | 26.22 | 26.09 | 26.10 | +0.090% | 4,190 | +2.155% | |
| 2026-01-21 | 26.01 | 26.08 | 25.95 | 26.08 | +0.579% | 15,355 | +2.247% | |
| 2026-01-20 | 26.06 | 26.06 | 25.93 | 25.93 | -1.203% | 45,756 | +2.839% | |
| 2026-01-16 | 25.87 | 26.25 | 25.87 | 26.24 | +0.179% | 19,722 | +1.602% | |
| 2026-01-15 | 26.15 | 26.24 | 26.11 | 26.20 | +0.143% | 24,402 | +1.785% | |
| 2026-01-14 | 26.05 | 26.18 | 26.04 | 26.16 | +0.488% | 6,134 | +1.930% | |
| 2026-01-13 | 26.05 | 26.05 | 26.02 | 26.03 | -0.056% | 6,330 | +2.428% | |
| 2026-01-12 | 25.99 | 26.06 | 25.98 | 26.05 | +0.541% | 34,822 | +2.370% | |
| 2026-01-09 | 25.87 | 25.93 | 25.87 | 25.91 | +0.553% | 13,053 | +2.924% | |
| 2026-01-08 | 25.74 | 25.76 | 25.71 | 25.76 | +0.950% | 8,104 | +3.493% | |
| 2026-01-07 | 25.68 | 25.71 | 25.52 | 25.52 | -0.898% | 6,909 | +4.477% | |
| 2026-01-06 | 25.70 | 25.78 | 25.65 | 25.75 | +0.553% | 61,875 | +3.538% | |
| 2026-01-05 | 25.63 | 25.67 | 25.61 | 25.61 | +0.271% | 56,667 | +4.111% | |
| 2026-01-02 | 25.48 | 25.54 | 25.48 | 25.54 | +0.147% | 3,778 | +4.393% | |
| 2025-12-31 | 25.63 | 25.63 | 25.48 | 25.50 | -0.560% | 40,374 | +4.546% | |
| 2025-12-30 | 25.65 | 25.65 | 25.65 | 25.65 | +0.087% | 19,773 | +3.961% | |
| 2025-12-29 | 25.65 | 25.65 | 25.62 | 25.62 | -0.274% | 33,483 | +4.051% | |
| 2025-12-26 | 25.70 | 25.70 | 25.70 | 25.70 | -0.155% | 0 | +3.765% | Div $0.031 |
| 2025-12-24 | 25.64 | 25.73 | 25.64 | 25.73 | +0.584% | 3,459 | +3.604% | |
| 2025-12-23 | 25.61 | 25.62 | 25.57 | 25.59 | +0.036% | 67,303 | +4.209% | |
| 2025-12-22 | 25.84 | 25.84 | 25.53 | 25.58 | +0.285% | 95,350 | +4.246% | |
| 2025-12-19 | 25.58 | 25.60 | 25.49 | 25.50 | -0.496% | 103,843 | +4.544% | |
| 2025-12-18 | 25.44 | 25.80 | 25.44 | 25.63 | +0.007% | 34,308 | +4.025% | |
| 2025-12-17 | 25.65 | 25.65 | 25.62 | 25.63 | -0.181% | 928 | +4.032% | |
| 2025-12-16 | 25.74 | 25.74 | 25.68 | 25.68 | -0.695% | 20,061 | +3.844% | |
| 2025-12-15 | 25.82 | 25.87 | 25.80 | 25.86 | +0.172% | 25,341 | +3.123% | |
| 2025-12-12 | 25.88 | 25.88 | 25.79 | 25.81 | -0.264% | 3,158 | +3.301% | |
| 2025-12-11 | 25.79 | 25.90 | 25.79 | 25.88 | +0.777% | 20,591 | +3.028% | |
| 2025-12-10 | 25.65 | 25.71 | 25.54 | 25.68 | +0.712% | 26,783 | +3.828% | |
| 2025-12-09 | 25.57 | 25.63 | 25.50 | 25.50 | -0.191% | 1,664 | +4.567% | |
| 2025-12-08 | 25.65 | 25.65 | 25.54 | 25.55 | -0.826% | 6,854 | +4.367% | |
| 2025-12-05 | 25.81 | 25.81 | 25.76 | 25.76 | +0.147% | 8,196 | +3.506% | |
| 2025-12-04 | 25.85 | 25.85 | 25.72 | 25.72 | -0.477% | 15,763 | +3.657% | |
| 2025-12-03 | 25.87 | 25.88 | 25.79 | 25.84 | +0.230% | 34,941 | +3.163% | |
| 2025-12-02 | 25.78 | 25.84 | 25.72 | 25.79 | -0.305% | 18,300 | +3.400% | |
| 2025-12-01 | 26.00 | 26.00 | 25.86 | 25.86 | -0.566% | 131,142 | +3.085% | |
| 2025-11-26 | 25.99 | 26.07 | 25.99 | 26.01 | +0.450% | 6,248 | +2.502% | |
| 2025-11-25 | 25.85 | 25.90 | 25.85 | 25.90 | +1.313% | 36,957 | +2.963% | |
| 2025-11-24 | 25.54 | 25.56 | 25.50 | 25.56 | +1.718% | 601 | +4.315% | |
| 2025-11-20 | 25.19 | 25.19 | 25.13 | 25.13 | -0.372% | 846 | +6.107% | |
| 2025-11-19 | 25.30 | 25.30 | 25.22 | 25.22 | -0.277% | 53,073 | +5.713% | |
| 2025-11-18 | 25.29 | 25.39 | 25.29 | 25.29 | -0.207% | 26,281 | +5.420% | |
| 2025-11-17 | 25.50 | 25.50 | 25.32 | 25.34 | -0.368% | 4,317 | +5.201% | |
| 2025-11-14 | 25.40 | 25.51 | 25.38 | 25.44 | -0.233% | 9,086 | +4.814% | |
| 2025-11-13 | 25.69 | 25.69 | 25.50 | 25.50 | -0.796% | 22,690 | +4.570% | |
| 2025-11-12 | 25.77 | 25.79 | 25.70 | 25.70 | +0.037% | 6,956 | +3.737% | |
| 2025-11-11 | 25.70 | 25.70 | 25.69 | 25.69 | +0.864% | 13,383 | +3.776% | |
| 2025-11-10 | 25.39 | 25.47 | 25.39 | 25.47 | +0.427% | 76,899 | +4.673% | |
| 2025-11-07 | 25.32 | 25.36 | 25.32 | 25.36 | +0.514% | 13,322 | +5.120% | |
| 2025-11-06 | 25.34 | 25.34 | 25.23 | 25.23 | -0.358% | 3,000 | +5.661% | |
| 2025-11-05 | 25.32 | 25.40 | 25.32 | 25.32 | +0.453% | 1,918 | +5.282% | |
| 2025-11-04 | 25.28 | 25.28 | 25.19 | 25.21 | +0.003% | 129,617 | +5.759% | |
| 2025-11-03 | 25.21 | 25.21 | 25.21 | 25.21 | -0.413% | 506 | +5.762% | |
| 2025-10-31 | 25.29 | 25.31 | 25.29 | 25.31 | +0.002% | 36,005 | +5.325% | |
| 2025-10-30 | 25.40 | 25.40 | 25.31 | 25.31 | -0.134% | 6,349 | +5.328% | |
| 2025-10-29 | 25.48 | 25.48 | 25.32 | 25.35 | -0.746% | 11,267 | +5.186% | |
| 2025-10-28 | 25.60 | 25.66 | 25.54 | 25.54 | -0.494% | 20,732 | +4.402% | |
| 2025-10-27 | 25.56 | 25.67 | 25.56 | 25.67 | +0.615% | 4,225 | +3.886% | |
| 2025-10-24 | 25.51 | 25.55 | 25.51 | 25.51 | +0.347% | 43,012 | +4.526% | |
| 2025-10-23 | 25.44 | 25.48 | 25.40 | 25.42 | +0.043% | 59,275 | +4.888% | |
| 2025-10-22 | 25.42 | 25.42 | 25.41 | 25.41 | -0.225% | 35,747 | +4.933% | |
| 2025-10-21 | 25.51 | 25.53 | 25.46 | 25.47 | -0.151% | 49,410 | +4.697% | |
| 2025-10-20 | 25.52 | 25.52 | 25.50 | 25.50 | +0.687% | 9,688 | +4.540% | |
| 2025-10-17 | 25.27 | 25.97 | 25.27 | 25.33 | +0.576% | 22,378 | +5.257% | |
| 2025-10-16 | 25.42 | 25.42 | 25.19 | 25.19 | -0.522% | 129 | +5.864% | |
| 2025-10-15 | 25.44 | 25.44 | 25.32 | 25.32 | +0.243% | 110 | +5.311% | |
| 2025-10-14 | 25.27 | 25.27 | 25.26 | 25.26 | +0.985% | 112 | +5.567% | |
| 2025-10-13 | 24.93 | 25.01 | 24.93 | 25.01 | +0.722% | 100 | +6.607% | |
| 2025-10-10 | 24.83 | 24.83 | 24.83 | 24.83 | -1.058% | 51 | +7.378% | |
| 2025-10-09 | 25.17 | 25.17 | 25.10 | 25.10 | -0.567% | 279 | +6.242% | |
| 2025-10-08 | 25.24 | 25.26 | 25.24 | 25.24 | +0.156% | 5,215 | +5.639% | |
| 2025-10-07 | 25.17 | 25.20 | 25.17 | 25.20 | +0.052% | 517 | +5.804% | |
| 2025-10-06 | 25.19 | 25.19 | 25.19 | 25.19 | -0.085% | 1 | +5.859% | |
| 2025-10-03 | 25.30 | 25.30 | 25.21 | 25.21 | +0.287% | 967 | +5.768% | |
| 2025-10-02 | 25.09 | 25.14 | 25.09 | 25.14 | -0.164% | 100 | +6.072% | |
| 2025-10-01 | 25.18 | 25.18 | 25.18 | 25.18 | +0.110% | 69 | +5.898% | |
| 2025-09-30 | 25.06 | 25.15 | 25.06 | 25.15 | 0.000% | 1,062 | +6.014% |