SQLV
Royce Quant Small-Cap Quality Value ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:04:03 PM EDT
51.40USD+0.343%(+0.18)7,232
51.63Bid51.72Ask0.09SpreadSQLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.62 | 51.68 | 51.39 | 51.39 | +0.329% | 7,232 | 0.000% |
| 2026-10-01 | 50.77 | 51.34 | 50.58 | 51.22 | +0.690% | 65,672 | +0.329% |
| 2026-09-30 | 51.13 | 51.13 | 50.87 | 50.87 | -0.371% | 1,374 | +1.021% |
| 2026-09-29 | 51.16 | 51.16 | 50.86 | 51.06 | -0.407% | 2,248 | +0.646% |
| 2026-09-28 | 51.43 | 51.49 | 51.23 | 51.27 | -0.734% | 4,585 | +0.236% |
| 2026-09-25 | 51.45 | 51.68 | 51.45 | 51.65 | +0.313% | 4,597 | -0.500% |
| 2026-09-24 | 51.58 | 51.58 | 51.16 | 51.49 | -0.044% | 6,360 | -0.189% |
| 2026-09-23 | 51.91 | 51.91 | 51.51 | 51.51 | -1.468% | 1,470 | -0.233% |
| 2026-09-22 | 52.43 | 52.46 | 52.13 | 52.28 | +0.425% | 10,938 | -1.697% |
| 2026-09-21 | 52.29 | 52.29 | 52.02 | 52.06 | +0.157% | 12,761 | -1.279% |
| 2026-09-18 | 51.95 | 52.02 | 51.87 | 51.98 | -0.851% | 6,837 | -1.124% |
| 2026-09-17 | 53.20 | 53.20 | 52.42 | 52.42 | -0.267% | 1,533 | -1.966% |
| 2026-09-16 | 52.90 | 52.90 | 52.37 | 52.56 | -0.483% | 9,594 | -2.228% |
| 2026-09-15 | 52.78 | 52.95 | 52.75 | 52.82 | -0.459% | 2,329 | -2.700% |
| 2026-09-14 | 52.80 | 53.34 | 52.80 | 53.06 | +0.061% | 24,837 | -3.146% |
| 2026-09-11 | 53.00 | 53.08 | 52.95 | 53.03 | +0.647% | 2,278 | -3.087% |
| 2026-09-10 | 52.78 | 52.78 | 52.63 | 52.69 | -0.560% | 2,062 | -2.460% |
| 2026-09-09 | 53.20 | 53.20 | 52.94 | 52.99 | -1.042% | 1,441 | -3.007% |
| 2026-09-08 | 53.69 | 53.78 | 53.54 | 53.54 | -1.434% | 3,188 | -4.018% |
| 2026-09-04 | 54.10 | 54.36 | 54.10 | 54.32 | +0.184% | 1,709 | -5.394% |
| 2026-09-03 | 54.38 | 54.38 | 54.22 | 54.22 | +0.058% | 1,165 | -5.220% |
| 2026-09-02 | 54.37 | 54.39 | 54.19 | 54.19 | +1.426% | 2,354 | -5.166% |
| 2026-09-01 | 53.75 | 53.75 | 53.42 | 53.43 | -1.199% | 4,425 | -3.813% |
| 2026-08-31 | 54.15 | 54.15 | 54.07 | 54.08 | -0.701% | 923 | -4.966% |
| 2026-08-28 | 54.75 | 54.75 | 54.46 | 54.46 | -0.006% | 977 | -5.632% |
| 2026-08-27 | 54.31 | 54.59 | 54.31 | 54.46 | +0.052% | 3,080 | -5.637% |
| 2026-08-26 | 54.49 | 54.60 | 54.38 | 54.44 | -0.241% | 1,447 | -5.589% |
| 2026-08-25 | 54.37 | 54.57 | 54.31 | 54.57 | +0.299% | 6,581 | -5.816% |
| 2026-08-24 | 54.69 | 54.85 | 54.40 | 54.40 | -0.376% | 1,015 | -5.534% |
| 2026-08-21 | 54.66 | 54.66 | 54.49 | 54.61 | +0.620% | 2,236 | -5.889% |
| 2026-08-20 | 54.37 | 54.45 | 54.27 | 54.27 | -0.846% | 2,737 | -5.306% |
| 2026-08-19 | 54.89 | 55.15 | 54.74 | 54.74 | +0.431% | 1,342 | -6.107% |
| 2026-08-18 | 54.51 | 54.77 | 54.50 | 54.50 | +0.041% | 1,856 | -5.702% |
| 2026-08-17 | 54.93 | 54.93 | 54.47 | 54.48 | -1.150% | 2,969 | -5.664% |
| 2026-08-14 | 55.09 | 55.14 | 55.05 | 55.11 | +0.004% | 2,386 | -6.748% |
| 2026-08-13 | 55.01 | 55.13 | 54.65 | 55.11 | +1.133% | 818 | -6.745% |
| 2026-08-12 | 54.33 | 54.49 | 54.18 | 54.49 | -0.090% | 713 | -5.688% |
| 2026-08-11 | 54.56 | 54.86 | 54.54 | 54.54 | -0.082% | 4,356 | -5.773% |
| 2026-08-10 | 54.76 | 54.76 | 54.57 | 54.59 | -0.552% | 5,324 | -5.849% |
| 2026-08-07 | 54.76 | 54.89 | 54.76 | 54.89 | +1.182% | 1,107 | -6.370% |
| 2026-08-06 | 54.73 | 54.73 | 54.19 | 54.25 | -0.921% | 4,669 | -5.263% |
| 2026-08-05 | 55.30 | 55.30 | 54.75 | 54.75 | -0.839% | 6,265 | -6.136% |
| 2026-08-04 | 54.37 | 55.24 | 54.37 | 55.22 | +1.570% | 5,752 | -6.923% |
| 2026-08-03 | 54.10 | 54.42 | 54.10 | 54.36 | +2.397% | 7,420 | -5.461% |
| 2026-07-31 | 52.66 | 53.16 | 52.49 | 53.09 | -0.453% | 109,478 | -3.196% |
| 2026-07-30 | 53.06 | 53.62 | 52.88 | 53.33 | -0.734% | 2,408 | -3.635% |
| 2026-07-29 | 53.83 | 54.10 | 53.73 | 53.73 | -0.560% | 99,686 | -4.342% |
| 2026-07-28 | 53.96 | 54.03 | 53.92 | 54.03 | +1.874% | 573 | -4.877% |
| 2026-07-27 | 52.87 | 53.03 | 52.82 | 53.03 | +1.580% | 2,585 | -3.094% |
| 2026-07-24 | 52.48 | 52.48 | 52.21 | 52.21 | +0.911% | 442 | -1.564% |
| 2026-07-23 | 51.79 | 51.85 | 51.56 | 51.74 | -1.077% | 1,710 | -0.667% |
| 2026-07-22 | 52.69 | 52.69 | 52.25 | 52.30 | -0.972% | 1,151 | -1.737% |
| 2026-07-21 | 52.79 | 52.81 | 52.75 | 52.81 | +0.089% | 1,319 | -2.692% |
| 2026-07-20 | 52.68 | 52.94 | 52.68 | 52.77 | -0.636% | 1,981 | -2.606% |
| 2026-07-17 | 53.19 | 53.19 | 52.95 | 53.11 | -0.932% | 10,895 | -3.225% |
| 2026-07-16 | 52.82 | 53.65 | 52.82 | 53.61 | +1.462% | 1,184 | -4.127% |
| 2026-07-15 | 52.46 | 53.03 | 52.46 | 52.83 | +0.810% | 605 | -2.726% |
| 2026-07-14 | 52.71 | 52.71 | 52.35 | 52.41 | -0.583% | 1,349 | -1.937% |
| 2026-07-13 | 52.87 | 52.87 | 52.72 | 52.72 | +0.411% | 1,458 | -2.509% |
| 2026-07-10 | 52.57 | 52.57 | 52.39 | 52.50 | +0.409% | 1,965 | -2.109% |
| 2026-07-09 | 52.29 | 52.29 | 52.29 | 52.29 | +0.976% | 123 | -1.708% |
| 2026-07-08 | 51.55 | 51.80 | 51.55 | 51.78 | -1.361% | 1,838 | -0.749% |
| 2026-07-07 | 52.66 | 52.66 | 52.48 | 52.50 | -0.560% | 312 | -2.100% |
| 2026-07-06 | 52.68 | 52.79 | 52.68 | 52.79 | +0.433% | 223 | -2.648% |
| 2026-07-02 | 52.85 | 52.85 | 52.56 | 52.56 | -0.079% | 653 | -2.227% |
| 2026-07-01 | 52.12 | 52.95 | 52.12 | 52.61 | +0.948% | 788 | -2.304% |
| 2026-06-30 | 52.07 | 52.11 | 52.07 | 52.11 | +0.053% | 175 | -1.378% |
| 2026-06-29 | 52.06 | 52.08 | 52.06 | 52.08 | +0.319% | 653 | -1.326% |
| 2026-06-26 | 50.51 | 51.92 | 50.51 | 51.92 | +2.663% | 698 | -1.011% |
| 2026-06-25 | 50.89 | 50.89 | 50.46 | 50.57 | -0.093% | 1,107 | +1.625% |
| 2026-06-24 | 50.64 | 50.64 | 50.62 | 50.62 | +1.273% | 444 | +1.530% |
| 2026-06-23 | 49.30 | 49.98 | 49.30 | 49.98 | +0.833% | 1,335 | +2.822% |
| 2026-06-22 | 50.04 | 50.04 | 49.50 | 49.57 | -0.596% | 1,201 | +3.679% |
| 2026-06-18 | 49.80 | 49.94 | 49.65 | 49.87 | +0.956% | 2,705 | +3.061% |
| 2026-06-17 | 50.04 | 50.07 | 49.33 | 49.39 | -1.224% | 4,226 | +4.047% |
| 2026-06-16 | 50.43 | 50.43 | 50.01 | 50.01 | -0.027% | 2,196 | +2.773% |
| 2026-06-15 | 50.81 | 50.81 | 50.02 | 50.02 | -1.125% | 1,386 | +2.746% |
| 2026-06-12 | 50.40 | 50.78 | 50.40 | 50.59 | +0.490% | 482 | +1.590% |
| 2026-06-11 | 49.69 | 50.34 | 49.69 | 50.34 | +1.754% | 658 | +2.087% |
| 2026-06-10 | 49.48 | 49.89 | 49.45 | 49.47 | -0.153% | 1,219 | +3.878% |
| 2026-06-09 | 49.87 | 49.87 | 49.25 | 49.55 | +1.018% | 361 | +3.719% |
| 2026-06-08 | 49.09 | 49.24 | 49.05 | 49.05 | +0.897% | 567 | +4.774% |
| 2026-06-05 | 49.21 | 49.21 | 48.48 | 48.62 | -1.542% | 875 | +5.714% |
| 2026-06-04 | 49.04 | 49.38 | 49.04 | 49.38 | +1.673% | 416 | +4.084% |
| 2026-06-03 | 48.55 | 48.63 | 48.55 | 48.56 | -1.656% | 936 | +5.825% |
| 2026-06-02 | 49.37 | 49.38 | 49.37 | 49.38 | +0.157% | 386 | +4.073% |
| 2026-06-01 | 48.77 | 49.30 | 48.77 | 49.30 | +0.524% | 2,131 | +4.236% |
| 2026-05-29 | 49.36 | 49.36 | 49.05 | 49.05 | -0.460% | 2,446 | +4.781% |
| 2026-05-28 | 49.22 | 49.27 | 49.22 | 49.27 | +0.208% | 821 | +4.300% |
| 2026-05-27 | 49.03 | 49.17 | 49.03 | 49.17 | +0.552% | 756 | +4.517% |
| 2026-05-26 | 48.72 | 48.90 | 48.69 | 48.90 | +1.144% | 3,014 | +5.094% |
| 2026-05-22 | 48.05 | 48.36 | 48.05 | 48.35 | +1.159% | 479 | +6.296% |
| 2026-05-21 | 47.28 | 47.80 | 47.28 | 47.80 | +0.489% | 1,453 | +7.528% |
| 2026-05-20 | 47.33 | 47.56 | 47.33 | 47.56 | +1.856% | 915 | +8.054% |
| 2026-05-19 | 46.74 | 46.90 | 46.70 | 46.70 | -0.979% | 1,322 | +10.059% |
| 2026-05-18 | 47.20 | 47.20 | 47.16 | 47.16 | +0.883% | 1,385 | +8.982% |
| 2026-05-15 | 46.88 | 47.04 | 46.69 | 46.74 | -1.231% | 2,320 | +9.945% |
| 2026-05-14 | 47.30 | 47.62 | 47.30 | 47.33 | +0.183% | 525 | +8.591% |
| 2026-05-13 | 47.14 | 47.24 | 47.02 | 47.24 | -0.525% | 732 | +8.790% |
| 2026-05-12 | 47.35 | 47.49 | 47.31 | 47.49 | -0.738% | 679 | +8.219% |
| 2026-05-11 | 48.31 | 48.31 | 47.84 | 47.84 | -1.498% | 360 | +7.420% |
| 2026-05-08 | 48.07 | 48.57 | 48.03 | 48.57 | +0.242% | 1,342 | +5.811% |
| 2026-05-07 | 48.45 | 48.45 | 48.45 | 48.45 | +0.114% | 511 | +6.068% |
| 2026-05-06 | 48.33 | 48.40 | 48.32 | 48.40 | +0.234% | 799 | +6.189% |
| 2026-05-05 | 47.86 | 48.28 | 47.86 | 48.28 | +1.156% | 1,207 | +6.437% |
| 2026-05-04 | 47.86 | 47.90 | 47.68 | 47.73 | -1.010% | 4,733 | +7.667% |
| 2026-05-01 | 48.24 | 48.24 | 48.12 | 48.22 | +0.304% | 694 | +6.580% |
| 2026-04-30 | 47.26 | 48.07 | 47.26 | 48.07 | +1.423% | 5,594 | +6.904% |
| 2026-04-29 | 48.05 | 48.05 | 47.35 | 47.40 | -1.492% | 1,367 | +8.426% |
| 2026-04-28 | 48.14 | 48.14 | 48.12 | 48.12 | +0.276% | 790 | +6.808% |
| 2026-04-27 | 47.98 | 47.98 | 47.98 | 47.98 | +0.428% | 256 | +7.103% |
| 2026-04-24 | 47.55 | 47.78 | 47.55 | 47.78 | +0.273% | 1,142 | +7.562% |
| 2026-04-23 | 47.80 | 47.80 | 47.65 | 47.65 | -0.687% | 624 | +7.856% |
| 2026-04-22 | 47.98 | 47.98 | 47.98 | 47.98 | +0.338% | 233 | +7.115% |
| 2026-04-21 | 47.82 | 47.82 | 47.82 | 47.82 | -0.689% | 102 | +7.477% |
| 2026-04-20 | 48.15 | 48.15 | 48.15 | 48.15 | +0.469% | 328 | +6.737% |
| 2026-04-17 | 47.92 | 47.92 | 47.92 | 47.92 | +2.214% | 69 | +7.237% |
| 2026-04-16 | 46.89 | 46.89 | 46.89 | 46.89 | +0.329% | 51 | +9.612% |
| 2026-04-15 | 46.73 | 46.73 | 46.73 | 46.73 | +0.124% | 153 | +9.972% |
| 2026-04-14 | 46.71 | 46.71 | 46.67 | 46.67 | +0.766% | 500 | +10.109% |
| 2026-04-13 | 45.64 | 46.32 | 45.64 | 46.32 | +1.403% | 1,505 | +10.952% |
| 2026-04-10 | 45.63 | 45.68 | 45.63 | 45.68 | -0.917% | 621 | +12.509% |
| 2026-04-09 | 45.59 | 46.10 | 45.59 | 46.10 | +0.758% | 468 | +11.477% |
| 2026-04-08 | 46.06 | 46.06 | 45.76 | 45.76 | +2.037% | 615 | +12.322% |
| 2026-04-07 | 44.82 | 44.84 | 44.82 | 44.84 | +0.174% | 425 | +14.610% |
| 2026-04-06 | 44.69 | 44.76 | 44.68 | 44.76 | +0.594% | 1,167 | +14.809% |
| 2026-04-02 | 44.50 | 44.50 | 44.50 | 44.50 | +0.339% | 291 | +15.491% |
| 2026-04-01 | 44.29 | 44.35 | 44.29 | 44.35 | +0.633% | 225 | +15.883% |
| 2026-03-31 | 44.03 | 44.07 | 43.71 | 44.07 | +1.410% | 710 | +16.617% |
| 2026-03-30 | 43.86 | 43.86 | 43.43 | 43.46 | -0.052% | 2,480 | +18.261% |
| 2026-03-27 | 43.74 | 43.74 | 43.48 | 43.48 | -1.800% | 473 | +18.200% |
| 2026-03-26 | 44.26 | 44.28 | 44.25 | 44.28 | -0.525% | 616 | +16.072% |
| 2026-03-25 | 44.14 | 44.51 | 44.14 | 44.51 | +0.954% | 669 | +15.463% |
| 2026-03-24 | 44.09 | 44.09 | 44.09 | 44.09 | +0.443% | 149 | +16.564% |
| 2026-03-23 | 43.90 | 43.90 | 43.90 | 43.90 | +2.339% | 368 | +17.081% |
| 2026-03-20 | 42.89 | 42.89 | 42.89 | 42.89 | -1.206% | 341 | +19.819% |
| 2026-03-19 | 42.79 | 43.42 | 42.79 | 43.42 | +0.518% | 757 | +18.375% |
| 2026-03-18 | 43.48 | 43.54 | 43.19 | 43.19 | -1.565% | 660 | +18.987% |
| 2026-03-17 | 43.88 | 43.88 | 43.88 | 43.88 | +0.523% | 219 | +17.125% |
| 2026-03-16 | 43.65 | 43.65 | 43.65 | 43.65 | +0.406% | 79 | +17.738% |
| 2026-03-13 | 43.66 | 43.71 | 43.40 | 43.47 | +0.090% | 1,363 | +18.216% |
| 2026-03-12 | 43.69 | 43.69 | 43.43 | 43.43 | -1.643% | 5,491 | +18.322% |
| 2026-03-11 | 44.11 | 44.16 | 44.01 | 44.16 | -0.194% | 2,390 | +16.378% |
| 2026-03-10 | 44.26 | 44.35 | 44.25 | 44.25 | -0.429% | 945 | +16.152% |
| 2026-03-09 | 43.56 | 44.48 | 43.56 | 44.44 | +0.001% | 5,402 | +15.654% |
| 2026-03-06 | 44.44 | 44.44 | 44.44 | 44.44 | -1.844% | 215 | +15.654% |
| 2026-03-05 | 45.29 | 45.29 | 45.27 | 45.27 | -1.509% | 272 | +13.521% |
| 2026-03-04 | 46.05 | 46.08 | 45.97 | 45.97 | +0.869% | 720 | +11.809% |
| 2026-03-03 | 44.70 | 45.60 | 44.70 | 45.57 | -0.703% | 5,011 | +12.781% |
| 2026-03-02 | 45.59 | 45.91 | 45.59 | 45.89 | +0.671% | 7,043 | +11.988% |
| 2026-02-27 | 45.54 | 45.59 | 45.54 | 45.59 | -1.600% | 363 | +12.739% |
| 2026-02-26 | 46.33 | 46.33 | 46.33 | 46.33 | +0.434% | 240 | +10.935% |
| 2026-02-25 | 45.90 | 46.13 | 45.90 | 46.13 | +0.669% | 254 | +11.417% |
| 2026-02-24 | 45.76 | 45.82 | 45.76 | 45.82 | +1.016% | 920 | +12.163% |
| 2026-02-23 | 45.36 | 45.36 | 45.36 | 45.36 | -2.239% | 3,092 | +13.302% |
| 2026-02-20 | 46.02 | 46.57 | 46.02 | 46.40 | +0.549% | 13,920 | +10.765% |
| 2026-02-19 | 46.14 | 46.14 | 46.14 | 46.14 | -0.109% | 274 | +11.373% |
| 2026-02-18 | 46.20 | 46.20 | 46.20 | 46.20 | +0.404% | 187 | +11.252% |
| 2026-02-17 | 45.59 | 46.01 | 45.56 | 46.01 | -0.133% | 748 | +11.702% |
| 2026-02-13 | 46.07 | 46.07 | 46.01 | 46.07 | +1.412% | 855 | +11.553% |
| 2026-02-12 | 45.45 | 45.49 | 45.21 | 45.43 | -1.649% | 2,278 | +13.128% |
| 2026-02-11 | 46.07 | 46.22 | 46.07 | 46.19 | -0.606% | 1,330 | +11.262% |
| 2026-02-10 | 46.47 | 46.47 | 46.47 | 46.47 | +0.426% | 156 | +10.588% |
| 2026-02-09 | 46.11 | 46.27 | 46.08 | 46.27 | -0.678% | 2,252 | +11.060% |
| 2026-02-06 | 46.44 | 46.60 | 46.44 | 46.59 | +2.462% | 676 | +10.307% |
| 2026-02-05 | 45.47 | 45.47 | 45.47 | 45.47 | -1.099% | 179 | +13.022% |
| 2026-02-04 | 46.04 | 46.04 | 45.98 | 45.98 | +1.399% | 403 | +11.779% |
| 2026-02-03 | 45.72 | 45.72 | 44.97 | 45.34 | -0.853% | 1,918 | +13.343% |
| 2026-02-02 | 45.88 | 45.88 | 45.73 | 45.73 | +1.600% | 697 | +12.377% |
| 2026-01-30 | 44.77 | 45.01 | 44.68 | 45.01 | +0.309% | 510 | +14.175% |
| 2026-01-29 | 44.87 | 44.87 | 44.87 | 44.87 | +0.855% | 455 | +14.528% |
| 2026-01-28 | 44.49 | 44.49 | 44.49 | 44.49 | -0.862% | 237 | +15.507% |
| 2026-01-27 | 45.01 | 45.01 | 44.69 | 44.88 | -0.451% | 753 | +14.512% |
| 2026-01-26 | 44.94 | 45.08 | 44.94 | 45.08 | -0.155% | 357 | +13.996% |
| 2026-01-23 | 45.39 | 45.39 | 45.15 | 45.15 | -1.831% | 448 | +13.819% |
| 2026-01-22 | 46.26 | 46.26 | 45.98 | 46.00 | +0.665% | 746 | +11.736% |
| 2026-01-21 | 45.06 | 45.69 | 45.06 | 45.69 | +2.490% | 936 | +12.479% |
| 2026-01-20 | 44.53 | 44.79 | 44.53 | 44.58 | -1.314% | 1,342 | +15.279% |
| 2026-01-16 | 45.23 | 45.23 | 45.17 | 45.17 | -0.673% | 2,775 | +13.764% |
| 2026-01-15 | 45.48 | 45.48 | 45.48 | 45.48 | +1.156% | 281 | +12.998% |
| 2026-01-14 | 44.85 | 44.96 | 44.85 | 44.96 | +0.495% | 600 | +14.304% |
| 2026-01-13 | 44.74 | 44.74 | 44.74 | 44.74 | -0.567% | 365 | +14.870% |
| 2026-01-12 | 44.95 | 44.99 | 44.95 | 44.99 | +0.056% | 1,249 | +14.219% |
| 2026-01-09 | 44.55 | 45.02 | 44.55 | 44.97 | +0.323% | 520 | +14.283% |
| 2026-01-08 | 44.62 | 44.89 | 44.62 | 44.83 | +1.625% | 1,159 | +14.652% |
| 2026-01-07 | 44.18 | 44.18 | 44.11 | 44.11 | -0.469% | 293 | +16.515% |
| 2026-01-06 | 44.09 | 44.32 | 44.09 | 44.32 | +1.374% | 367 | +15.969% |
| 2026-01-05 | 43.64 | 44.03 | 43.64 | 43.72 | +1.575% | 2,210 | +17.562% |
| 2026-01-02 | 43.36 | 43.36 | 43.04 | 43.04 | -0.332% | 493 | +19.413% |
| 2025-12-31 | 43.18 | 43.18 | 43.18 | 43.18 | -0.801% | 153 | +19.017% |
| 2025-12-30 | 43.69 | 43.69 | 43.53 | 43.53 | -0.366% | 3,868 | +18.063% |
| 2025-12-29 | 43.71 | 43.72 | 43.69 | 43.69 | -0.427% | 1,075 | +17.631% |
| 2025-12-26 | 43.83 | 43.88 | 43.83 | 43.88 | -0.071% | 438 | +17.129% |
| 2025-12-24 | 43.91 | 43.91 | 43.91 | 43.91 | +0.523% | 120 | +17.046% |
| 2025-12-23 | 43.71 | 43.71 | 43.65 | 43.68 | -0.559% | 1,198 | +17.658% |
| 2025-12-22 | 44.05 | 44.05 | 43.93 | 43.93 | +0.464% | 455 | +17.000% |
| 2025-12-19 | 43.90 | 43.90 | 43.72 | 43.72 | -0.836% | 1,261 | +17.543% |
| 2025-12-18 | 44.25 | 44.25 | 44.02 | 44.09 | +0.450% | 2,697 | +16.560% |
| 2025-12-17 | 44.02 | 44.16 | 43.89 | 43.89 | -0.183% | 1,345 | +17.085% |
| 2025-12-16 | 44.03 | 44.03 | 43.92 | 43.97 | -0.295% | 1,673 | +16.871% |
| 2025-12-15 | 44.27 | 44.27 | 44.05 | 44.10 | -0.702% | 4,377 | +16.526% |
| 2025-12-12 | 44.75 | 44.75 | 44.42 | 44.42 | -0.527% | 835 | +15.707% |
| 2025-12-11 | 44.47 | 44.65 | 44.47 | 44.65 | +0.821% | 775 | +15.098% |
| 2025-12-10 | 43.75 | 44.29 | 43.75 | 44.29 | +2.278% | 741 | +16.042% |
| 2025-12-09 | 43.47 | 43.47 | 43.30 | 43.30 | +0.592% | 2,287 | +18.686% |
| 2025-12-08 | 43.12 | 43.12 | 43.05 | 43.05 | -0.314% | 622 | +19.389% |
| 2025-12-05 | 43.48 | 43.48 | 43.15 | 43.18 | -0.164% | 1,182 | +19.015% |
| 2025-12-04 | 43.25 | 43.25 | 43.25 | 43.25 | -0.221% | 507 | +18.819% |
| 2025-12-03 | 43.32 | 43.35 | 43.32 | 43.35 | +1.725% | 1,028 | +18.556% |
| 2025-12-02 | 42.64 | 42.75 | 42.61 | 42.61 | +0.088% | 995 | +20.601% |
| 2025-12-01 | 42.29 | 42.62 | 42.29 | 42.58 | -0.333% | 1,127 | +20.708% |
| 2025-11-28 | 42.72 | 42.72 | 42.72 | 42.72 | +0.094% | 212 | +20.306% |
| 2025-11-26 | 42.53 | 42.73 | 42.53 | 42.68 | +0.448% | 18,458 | +20.420% |
| 2025-11-25 | 41.74 | 42.49 | 41.74 | 42.49 | +2.285% | 753 | +20.959% |
| 2025-11-24 | 41.60 | 41.60 | 41.54 | 41.54 | +0.748% | 1,381 | +23.724% |
| 2025-11-21 | 39.99 | 41.43 | 39.99 | 41.23 | +3.203% | 1,084 | +24.649% |
| 2025-11-20 | 40.94 | 40.94 | 39.95 | 39.95 | -1.062% | 800 | +28.642% |
| 2025-11-19 | 40.38 | 40.38 | 40.38 | 40.38 | -0.612% | 149 | +27.276% |
| 2025-11-18 | 40.59 | 40.63 | 40.59 | 40.63 | +0.139% | 936 | +26.498% |
| 2025-11-17 | 41.37 | 41.37 | 40.57 | 40.57 | -2.208% | 1,550 | +26.673% |
| 2025-11-14 | 41.50 | 41.50 | 41.49 | 41.49 | -0.307% | 607 | +23.876% |
| 2025-11-13 | 41.73 | 41.73 | 41.62 | 41.62 | -1.367% | 258 | +23.495% |
| 2025-11-12 | 42.30 | 42.30 | 42.19 | 42.19 | +0.045% | 374 | +21.808% |
| 2025-11-11 | 42.16 | 42.17 | 42.16 | 42.17 | +0.604% | 198 | +21.862% |
| 2025-11-10 | 41.52 | 41.92 | 41.52 | 41.92 | +1.000% | 1,757 | +22.597% |
| 2025-11-07 | 41.30 | 41.51 | 41.26 | 41.51 | +0.261% | 2,297 | +23.823% |
| 2025-11-06 | 41.69 | 41.69 | 41.40 | 41.40 | -1.177% | 2,074 | +24.147% |
| 2025-11-05 | 41.49 | 41.89 | 41.49 | 41.89 | +1.124% | 333 | +22.685% |
| 2025-11-04 | 41.32 | 41.45 | 41.32 | 41.42 | -0.494% | 910 | +24.065% |
| 2025-11-03 | 41.72 | 41.72 | 41.41 | 41.63 | -0.278% | 425 | +23.452% |
| 2025-10-31 | 41.67 | 41.79 | 41.67 | 41.75 | +0.440% | 2,670 | +23.108% |
| 2025-10-30 | 41.56 | 41.56 | 41.56 | 41.56 | -0.315% | 91 | +23.650% |
| 2025-10-29 | 42.35 | 42.39 | 41.69 | 41.69 | -1.629% | 1,193 | +23.261% |
| 2025-10-28 | 42.43 | 42.43 | 42.38 | 42.38 | -0.383% | 259 | +21.253% |
| 2025-10-27 | 42.86 | 42.86 | 42.55 | 42.55 | -0.501% | 422 | +20.788% |
| 2025-10-24 | 42.85 | 42.85 | 42.76 | 42.76 | +0.749% | 587 | +20.184% |
| 2025-10-23 | 42.29 | 42.44 | 42.29 | 42.44 | +0.819% | 311 | +21.083% |
| 2025-10-22 | 42.04 | 42.10 | 42.04 | 42.10 | -0.675% | 846 | +22.075% |
| 2025-10-21 | 42.04 | 42.39 | 42.04 | 42.39 | +0.700% | 979 | +21.251% |
| 2025-10-20 | 41.76 | 42.15 | 41.76 | 42.09 | +1.580% | 1,260 | +22.099% |
| 2025-10-17 | 41.40 | 41.54 | 41.31 | 41.44 | -0.250% | 73,234 | +24.029% |
| 2025-10-16 | 41.44 | 41.54 | 41.43 | 41.54 | -1.543% | 1,167 | +23.718% |
| 2025-10-15 | 42.32 | 42.32 | 42.02 | 42.19 | +0.147% | 2,546 | +21.810% |
| 2025-10-14 | 41.58 | 42.13 | 41.58 | 42.13 | +1.580% | 1,667 | +21.988% |
| 2025-10-13 | 41.32 | 41.47 | 41.32 | 41.47 | +1.949% | 605 | +23.916% |
| 2025-10-10 | 41.26 | 41.26 | 40.68 | 40.68 | -3.329% | 1,804 | +26.331% |
| 2025-10-09 | 42.28 | 42.28 | 42.07 | 42.08 | -1.113% | 1,397 | +22.124% |
| 2025-10-08 | 42.53 | 42.56 | 42.52 | 42.56 | +0.494% | 717 | +20.765% |
| 2025-10-07 | 42.35 | 42.39 | 42.35 | 42.35 | -1.191% | 877 | +21.361% |
| 2025-10-06 | 43.30 | 43.30 | 42.86 | 42.86 | -0.536% | 2,205 | +19.916% |
| 2025-10-03 | 43.33 | 43.33 | 43.09 | 43.09 | +1.125% | 926 | +19.273% |
| 2025-10-02 | 42.84 | 42.84 | 42.61 | 42.61 | -0.438% | 2,841 | +20.615% |
| 2025-10-01 | 42.60 | 42.86 | 42.60 | 42.80 | +0.141% | 4,486 | +20.088% |
| 2025-09-30 | 42.74 | 42.74 | 42.74 | 42.74 | +0.131% | 377 | +20.257% |
| 2025-09-29 | 43.26 | 43.26 | 42.68 | 42.68 | -0.767% | 330 | +20.414% |
| 2025-09-26 | 43.01 | 43.01 | 43.01 | 43.01 | +1.105% | 107 | +19.491% |
| 2025-09-25 | 42.54 | 42.54 | 42.54 | 42.54 | -1.158% | 276 | +20.811% |
| 2025-09-24 | 43.31 | 43.31 | 43.04 | 43.04 | -0.329% | 289 | +19.412% |
| 2025-09-23 | 43.62 | 43.62 | 43.18 | 43.18 | -0.544% | 874 | +19.020% |
| 2025-09-22 | 43.12 | 43.42 | 43.12 | 43.42 | +0.630% | 590 | +18.373% |
| 2025-09-19 | 43.14 | 43.14 | 43.14 | 43.14 | -1.555% | 159 | +19.118% |
| 2025-09-18 | 43.35 | 43.83 | 43.35 | 43.83 | +2.117% | 3,895 | +17.267% |
| 2025-09-17 | 43.54 | 43.54 | 42.92 | 42.92 | -0.367% | 1,669 | +19.749% |
| 2025-09-16 | 43.01 | 43.08 | 42.94 | 43.08 | -0.149% | 1,473 | +19.310% |
| 2025-09-15 | 43.19 | 43.19 | 43.14 | 43.14 | -0.062% | 793 | +19.132% |
| 2025-09-12 | 43.33 | 43.33 | 43.17 | 43.17 | -1.509% | 303 | +19.059% |
| 2025-09-11 | 43.62 | 43.83 | 43.62 | 43.83 | +2.042% | 916 | +17.262% |
| 2025-09-10 | 43.03 | 43.03 | 42.91 | 42.95 | -0.284% | 1,084 | +19.656% |
| 2025-09-09 | 43.07 | 43.07 | 43.07 | 43.07 | -0.778% | 281 | +19.317% |
| 2025-09-08 | 43.74 | 43.74 | 43.37 | 43.41 | -0.293% | 1,357 | +18.389% |
| 2025-09-05 | 43.70 | 43.70 | 43.40 | 43.54 | -0.105% | 1,219 | +18.042% |
| 2025-09-04 | 43.06 | 43.58 | 43.06 | 43.58 | +1.326% | 3,542 | +17.919% |
| 2025-09-03 | 43.07 | 43.36 | 42.89 | 43.01 | -0.387% | 3,412 | +19.482% |
| 2025-09-02 | 42.97 | 43.18 | 42.93 | 43.18 | -0.575% | 11,237 | +19.020% |
| 2025-08-29 | 43.44 | 43.45 | 43.43 | 43.43 | -0.231% | 26,253 | +18.336% |
| 2025-08-28 | 43.68 | 43.68 | 43.45 | 43.53 | +0.070% | 241 | +18.063% |
| 2025-08-27 | 43.50 | 43.50 | 43.50 | 43.50 | +0.768% | 81 | +18.145% |
| 2025-08-26 | 43.15 | 43.19 | 43.15 | 43.17 | +0.173% | 635 | +19.052% |
| 2025-08-25 | 43.09 | 43.09 | 43.09 | 43.09 | -0.790% | 166 | +19.259% |
| 2025-08-22 | 43.44 | 43.44 | 43.44 | 43.44 | +4.120% | 235 | +18.316% |
| 2025-08-21 | 41.72 | 41.72 | 41.72 | 41.72 | +0.212% | 45 | +23.191% |
| 2025-08-20 | 41.63 | 41.63 | 41.63 | 41.63 | -0.672% | 148 | +23.452% |
| 2025-08-19 | 41.91 | 41.91 | 41.91 | 41.91 | -0.186% | 100 | +22.622% |
| 2025-08-18 | 41.98 | 41.99 | 41.98 | 41.99 | +0.342% | 634 | +22.394% |
| 2025-08-15 | 42.08 | 42.08 | 41.85 | 41.85 | -0.629% | 116 | +22.812% |
| 2025-08-14 | 42.11 | 42.11 | 42.11 | 42.11 | -1.365% | 130 | +22.040% |
| 2025-08-13 | 42.68 | 42.69 | 42.68 | 42.69 | +2.107% | 171 | +20.374% |
| 2025-08-12 | 41.30 | 41.81 | 41.30 | 41.81 | +3.288% | 874 | +22.910% |
| 2025-08-11 | 40.46 | 40.48 | 40.46 | 40.48 | +0.158% | 469 | +26.951% |
| 2025-08-08 | 40.37 | 40.53 | 40.37 | 40.42 | +0.503% | 563 | +27.152% |
| 2025-08-07 | 40.36 | 40.36 | 40.06 | 40.22 | -0.386% | 1,900 | +27.791% |
| 2025-08-06 | 40.29 | 40.37 | 40.29 | 40.37 | +0.523% | 1,189 | +27.298% |
| 2025-08-05 | 40.06 | 40.16 | 39.81 | 40.16 | +0.808% | 840 | +27.964% |
| 2025-08-04 | 39.76 | 39.84 | 39.76 | 39.84 | +2.142% | 928 | +28.998% |
| 2025-08-01 | 39.56 | 39.56 | 38.73 | 39.00 | -2.112% | 5,087 | +31.762% |
| 2025-07-31 | 40.02 | 40.24 | 39.78 | 39.85 | -1.217% | 1,426 | +28.979% |
| 2025-07-30 | 40.91 | 40.91 | 40.34 | 40.34 | -1.277% | 371 | +27.409% |
| 2025-07-29 | 40.86 | 40.86 | 40.86 | 40.86 | -0.801% | 23 | +25.782% |
| 2025-07-28 | 41.20 | 41.20 | 41.19 | 41.19 | +0.098% | 243 | +24.775% |
| 2025-07-25 | 40.90 | 41.15 | 40.90 | 41.15 | +0.397% | 129 | +24.898% |
| 2025-07-24 | 41.23 | 41.23 | 40.99 | 40.99 | -1.898% | 2,700 | +25.394% |
| 2025-07-23 | 41.54 | 41.78 | 41.54 | 41.78 | +1.789% | 823 | +23.014% |
| 2025-07-22 | 40.55 | 41.04 | 40.55 | 41.04 | +1.670% | 2,060 | +25.215% |
| 2025-07-21 | 40.69 | 40.69 | 40.37 | 40.37 | -0.134% | 446 | +27.306% |
| 2025-07-18 | 41.08 | 41.08 | 40.42 | 40.42 | -0.890% | 415 | +27.135% |
| 2025-07-17 | 40.10 | 40.79 | 40.10 | 40.79 | +1.111% | 1,326 | +26.003% |
| 2025-07-16 | 40.27 | 40.34 | 40.27 | 40.34 | +0.796% | 865 | +27.404% |
| 2025-07-15 | 40.95 | 40.95 | 40.02 | 40.02 | -2.557% | 1,439 | +28.418% |
| 2025-07-14 | 40.86 | 41.07 | 40.78 | 41.07 | +0.146% | 1,155 | +25.135% |
| 2025-07-11 | 41.14 | 41.14 | 41.01 | 41.01 | -1.749% | 954 | +25.318% |
| 2025-07-10 | 41.91 | 41.91 | 41.74 | 41.74 | +0.481% | 589 | +23.126% |
| 2025-07-09 | 41.36 | 41.54 | 41.21 | 41.54 | +0.362% | 1,598 | +23.719% |
| 2025-07-08 | 41.42 | 41.45 | 41.38 | 41.39 | +1.050% | 1,497 | +24.167% |
| 2025-07-07 | 41.38 | 41.38 | 40.82 | 40.96 | -1.572% | 4,210 | +25.471% |
| 2025-07-03 | 41.48 | 41.61 | 41.48 | 41.61 | +0.957% | 2,708 | +23.498% |
| 2025-07-02 | 40.77 | 41.26 | 40.77 | 41.22 | +1.011% | 1,005 | +24.680% |
| 2025-07-01 | 40.89 | 40.89 | 40.81 | 40.81 | +1.873% | 1,553 | +25.940% |
| 2025-06-30 | 40.06 | 40.06 | 40.06 | 40.06 | -0.143% | 165 | +28.299% |
| 2025-06-27 | 40.08 | 40.22 | 40.08 | 40.11 | +0.588% | 1,536 | +28.116% |
| 2025-06-26 | 39.59 | 39.91 | 39.59 | 39.88 | +1.605% | 2,871 | +28.869% |
| 2025-06-25 | 39.36 | 39.41 | 39.25 | 39.25 | -0.984% | 15,492 | +30.937% |
| 2025-06-24 | 39.56 | 39.70 | 39.35 | 39.64 | +1.045% | 6,698 | +29.649% |
| 2025-06-23 | 38.99 | 39.28 | 38.99 | 39.23 | +1.056% | 3,522 | +31.004% |
| 2025-06-20 | 39.17 | 39.17 | 38.82 | 38.82 | -0.180% | 1,293 | +32.388% |
| 2025-06-18 | 38.90 | 39.27 | 38.89 | 38.89 | +0.134% | 981 | +32.149% |
| 2025-06-17 | 39.04 | 39.23 | 38.84 | 38.84 | -1.000% | 957 | +32.327% |
| 2025-06-16 | 39.09 | 39.23 | 39.06 | 39.23 | +0.839% | 1,964 | +31.004% |
| 2025-06-13 | 38.90 | 38.90 | 38.90 | 38.90 | -2.350% | 68 | +32.103% |
| 2025-06-12 | 39.84 | 39.84 | 39.84 | 39.84 | -0.205% | 246 | +28.998% |
| 2025-06-11 | 40.04 | 40.04 | 39.92 | 39.92 | -0.306% | 198 | +28.733% |
| 2025-06-10 | 40.13 | 40.13 | 39.95 | 40.04 | +0.690% | 1,858 | +28.339% |
| 2025-06-09 | 39.73 | 39.89 | 39.73 | 39.77 | +0.588% | 15,100 | +29.225% |
| 2025-06-06 | 39.58 | 39.58 | 39.54 | 39.54 | +1.575% | 472 | +29.985% |
| 2025-06-05 | 38.97 | 38.97 | 38.92 | 38.92 | +0.081% | 2,776 | +32.032% |
| 2025-06-04 | 38.92 | 38.92 | 38.89 | 38.89 | -0.325% | 464 | +32.139% |
| 2025-06-03 | 38.39 | 39.14 | 38.39 | 39.02 | +1.827% | 302 | +31.709% |
| 2025-06-02 | 38.32 | 38.32 | 38.32 | 38.32 | -0.338% | 84 | +34.115% |
| 2025-05-30 | 38.45 | 38.45 | 38.45 | 38.45 | -0.492% | 221 | +33.662% |
| 2025-05-29 | 38.76 | 38.76 | 38.62 | 38.64 | +0.233% | 348 | +33.004% |
| 2025-05-28 | 38.58 | 38.58 | 38.55 | 38.55 | -1.045% | 629 | +33.315% |
| 2025-05-27 | 38.61 | 38.96 | 38.61 | 38.96 | +3.198% | 415 | +31.922% |
| 2025-05-23 | 37.20 | 37.75 | 37.20 | 37.75 | -0.906% | 999 | +36.140% |
| 2025-05-22 | 38.13 | 38.24 | 38.09 | 38.09 | -0.327% | 1,006 | +34.907% |
| 2025-05-21 | 38.29 | 38.29 | 38.20 | 38.22 | -2.610% | 1,646 | +34.466% |
| 2025-05-20 | 39.13 | 39.24 | 39.13 | 39.24 | -0.243% | 2,948 | +30.956% |
| 2025-05-19 | 39.20 | 39.34 | 39.17 | 39.34 | -0.266% | 1,067 | +30.638% |
| 2025-05-16 | 39.45 | 39.45 | 39.45 | 39.45 | +0.806% | 96 | +30.290% |
| 2025-05-15 | 38.69 | 39.13 | 38.69 | 39.13 | +0.565% | 1,361 | +31.340% |
| 2025-05-14 | 38.96 | 38.96 | 38.91 | 38.91 | -1.118% | 264 | +32.081% |
| 2025-05-13 | 39.35 | 39.35 | 39.35 | 39.35 | +0.768% | 510 | +30.605% |
| 2025-05-12 | 39.09 | 39.09 | 38.72 | 39.05 | +3.471% | 3,390 | +31.608% |
| 2025-05-09 | 37.62 | 37.74 | 37.59 | 37.74 | -0.026% | 1,201 | +36.176% |
| 2025-05-08 | 37.74 | 37.84 | 37.65 | 37.75 | +2.623% | 7,388 | +36.140% |
| 2025-05-07 | 36.85 | 36.85 | 36.75 | 36.78 | +0.042% | 561 | +39.712% |
| 2025-05-06 | 36.63 | 36.82 | 36.63 | 36.77 | -0.381% | 1,274 | +39.771% |
| 2025-05-05 | 36.98 | 37.27 | 36.91 | 36.91 | -1.178% | 2,867 | +39.238% |
| 2025-05-02 | 37.06 | 37.35 | 37.06 | 37.35 | +2.610% | 1,641 | +37.598% |
| 2025-05-01 | 36.35 | 36.40 | 36.34 | 36.40 | +0.486% | 7,986 | +41.189% |
| 2025-04-30 | 36.01 | 36.22 | 35.68 | 36.22 | -0.702% | 1,083 | +41.876% |
| 2025-04-29 | 35.98 | 36.54 | 35.98 | 36.48 | +0.358% | 572 | +40.880% |
| 2025-04-28 | 36.22 | 36.35 | 36.14 | 36.35 | +0.414% | 1,381 | +41.383% |
| 2025-04-25 | 35.79 | 36.20 | 35.79 | 36.20 | +0.174% | 667 | +41.969% |
| 2025-04-24 | 35.92 | 36.14 | 35.92 | 36.14 | +1.836% | 678 | +42.217% |
| 2025-04-23 | 35.55 | 35.66 | 35.49 | 35.49 | +0.954% | 6,113 | +44.828% |
| 2025-04-22 | 34.77 | 35.15 | 34.77 | 35.15 | +2.808% | 686 | +46.210% |
| 2025-04-21 | 34.32 | 34.32 | 34.03 | 34.19 | -2.069% | 6,343 | +50.316% |
| 2025-04-17 | 34.96 | 35.03 | 34.91 | 34.91 | +0.874% | 2,516 | +47.205% |
| 2025-04-16 | 34.61 | 34.61 | 34.61 | 34.61 | -0.575% | 181 | +48.491% |
| 2025-04-15 | 34.81 | 34.81 | 34.81 | 34.81 | -0.143% | 150 | +47.638% |
| 2025-04-14 | 35.25 | 35.25 | 34.86 | 34.86 | 0.000% | 1,591 | +47.427% |