SYZ
Lazard US Systematic Small Cap Equity ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:59:30 PM EDT
29.17USD+0.309%(+0.09)320
SYZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.54 | 29.60 | 29.43 | 29.51 | +1.112% | 4,071 | 0.000% |
| 2026-10-01 | 28.83 | 29.19 | 28.81 | 29.19 | +0.631% | 4,526 | +1.112% |
| 2026-09-30 | 29.10 | 29.12 | 28.99 | 29.00 | -0.189% | 4,588 | +1.751% |
| 2026-09-29 | 28.98 | 29.06 | 28.88 | 29.06 | -0.112% | 6,111 | +1.559% |
| 2026-09-28 | 28.80 | 29.11 | 28.80 | 29.09 | -0.601% | 53,644 | +1.445% |
| 2026-09-25 | 29.08 | 29.27 | 29.08 | 29.27 | +0.352% | 2,377 | +0.835% |
| 2026-09-24 | 29.02 | 29.21 | 29.02 | 29.16 | -0.390% | 1,068 | +1.190% |
| 2026-09-23 | 29.32 | 29.38 | 29.28 | 29.28 | -0.953% | 3,063 | +0.796% |
| 2026-09-22 | 29.60 | 29.60 | 29.56 | 29.56 | +0.132% | 381 | -0.165% |
| 2026-09-21 | 29.49 | 29.56 | 29.49 | 29.52 | +0.387% | 7,023 | -0.033% |
| 2026-09-18 | 29.27 | 29.41 | 29.26 | 29.41 | -0.632% | 14,073 | +0.354% |
| 2026-09-17 | 29.75 | 29.75 | 29.58 | 29.59 | +0.446% | 1,882 | -0.280% |
| 2026-09-16 | 29.43 | 29.52 | 29.43 | 29.46 | -0.159% | 2,545 | +0.165% |
| 2026-09-15 | 29.50 | 29.54 | 29.48 | 29.51 | -0.524% | 5,907 | +0.006% |
| 2026-09-14 | 29.73 | 29.82 | 29.62 | 29.66 | -0.610% | 6,887 | -0.517% |
| 2026-09-11 | 29.77 | 29.86 | 29.77 | 29.85 | +0.943% | 1,115 | -1.124% |
| 2026-09-10 | 29.56 | 29.64 | 29.56 | 29.57 | -0.766% | 8,889 | -0.191% |
| 2026-09-09 | 29.89 | 29.89 | 29.80 | 29.80 | -0.866% | 681 | -0.956% |
| 2026-09-08 | 30.06 | 30.20 | 30.04 | 30.06 | -0.688% | 2,603 | -1.814% |
| 2026-09-04 | 30.21 | 30.30 | 30.21 | 30.27 | +0.263% | 8,291 | -2.489% |
| 2026-09-03 | 30.04 | 30.20 | 30.04 | 30.19 | +0.635% | 4,624 | -2.233% |
| 2026-09-02 | 29.68 | 30.05 | 29.68 | 29.99 | +0.935% | 3,061 | -1.611% |
| 2026-09-01 | 29.92 | 29.92 | 29.72 | 29.72 | -1.467% | 1,423 | -0.692% |
| 2026-08-31 | 30.16 | 30.16 | 30.08 | 30.16 | -0.562% | 3,342 | -2.148% |
| 2026-08-28 | 30.49 | 30.49 | 30.31 | 30.33 | -1.021% | 5,528 | -2.698% |
| 2026-08-27 | 30.34 | 30.64 | 30.34 | 30.64 | +0.448% | 23,497 | -3.692% |
| 2026-08-26 | 30.11 | 30.57 | 30.11 | 30.51 | +0.091% | 13,724 | -3.261% |
| 2026-08-25 | 30.40 | 30.48 | 30.38 | 30.48 | +0.284% | 16,107 | -3.173% |
| 2026-08-24 | 30.50 | 30.50 | 30.39 | 30.39 | -0.638% | 5,210 | -2.897% |
| 2026-08-21 | 30.34 | 30.59 | 30.32 | 30.59 | +0.801% | 9,474 | -3.517% |
| 2026-08-20 | 30.33 | 30.36 | 30.32 | 30.34 | -0.837% | 4,308 | -2.744% |
| 2026-08-19 | 30.75 | 30.75 | 30.60 | 30.60 | -0.138% | 878 | -3.557% |
| 2026-08-18 | 30.84 | 30.84 | 30.64 | 30.64 | -1.463% | 895 | -3.691% |
| 2026-08-17 | 30.98 | 31.15 | 30.98 | 31.10 | -0.397% | 6,023 | -5.100% |
| 2026-08-14 | 31.03 | 31.22 | 31.03 | 31.22 | +0.357% | 359 | -5.477% |
| 2026-08-13 | 30.99 | 31.11 | 30.99 | 31.11 | +0.410% | 701 | -5.139% |
| 2026-08-12 | 30.96 | 30.98 | 30.96 | 30.98 | +0.450% | 653 | -4.750% |
| 2026-08-11 | 31.11 | 31.11 | 30.84 | 30.84 | +0.119% | 2,506 | -4.322% |
| 2026-08-10 | 30.79 | 31.00 | 30.79 | 30.81 | -0.801% | 6,048 | -4.207% |
| 2026-08-07 | 30.93 | 31.09 | 30.93 | 31.06 | +0.988% | 3,883 | -4.974% |
| 2026-08-06 | 30.47 | 30.75 | 30.47 | 30.75 | -0.236% | 2,190 | -4.035% |
| 2026-08-05 | 31.10 | 31.10 | 30.83 | 30.83 | -0.733% | 4,094 | -4.262% |
| 2026-08-04 | 30.50 | 31.05 | 30.50 | 31.05 | +1.637% | 1,579 | -4.964% |
| 2026-08-03 | 30.55 | 30.55 | 30.55 | 30.55 | +1.432% | 118 | -3.408% |
| 2026-07-31 | 30.11 | 30.20 | 30.09 | 30.12 | -0.110% | 3,469 | -2.025% |
| 2026-07-30 | 30.10 | 30.15 | 30.10 | 30.15 | +0.981% | 162 | -2.132% |
| 2026-07-29 | 30.27 | 30.27 | 29.86 | 29.86 | -1.463% | 7,477 | -1.172% |
| 2026-07-28 | 30.13 | 30.30 | 30.13 | 30.30 | +0.581% | 349 | -2.618% |
| 2026-07-27 | 30.00 | 30.13 | 30.00 | 30.13 | +0.757% | 1,725 | -2.052% |
| 2026-07-24 | 30.00 | 30.21 | 29.90 | 29.90 | +0.067% | 4,891 | -1.311% |
| 2026-07-23 | 30.01 | 30.01 | 29.83 | 29.88 | -0.826% | 3,587 | -1.245% |
| 2026-07-22 | 30.07 | 30.22 | 30.07 | 30.13 | -0.539% | 1,284 | -2.060% |
| 2026-07-21 | 30.19 | 30.30 | 30.19 | 30.30 | +1.178% | 1,613 | -2.588% |
| 2026-07-20 | 30.03 | 30.07 | 29.94 | 29.94 | -0.344% | 4,374 | -1.441% |
| 2026-07-17 | 30.27 | 30.27 | 30.04 | 30.05 | -0.673% | 8,519 | -1.780% |
| 2026-07-16 | 30.31 | 30.31 | 30.18 | 30.25 | +0.202% | 1,426 | -2.440% |
| 2026-07-15 | 30.10 | 30.19 | 30.09 | 30.19 | +0.034% | 670 | -2.243% |
| 2026-07-14 | 30.13 | 30.18 | 30.13 | 30.18 | +0.390% | 280 | -2.209% |
| 2026-07-13 | 30.21 | 30.21 | 30.06 | 30.06 | -0.681% | 946 | -1.828% |
| 2026-07-10 | 30.27 | 30.27 | 30.27 | 30.27 | -0.079% | 66 | -2.496% |
| 2026-07-09 | 30.36 | 30.36 | 30.29 | 30.29 | +1.487% | 433 | -2.573% |
| 2026-07-08 | 29.79 | 29.85 | 29.79 | 29.85 | -0.953% | 265 | -1.125% |
| 2026-07-07 | 30.29 | 30.32 | 30.05 | 30.13 | -1.382% | 1,336 | -2.067% |
| 2026-07-06 | 30.67 | 30.67 | 30.56 | 30.56 | +0.860% | 833 | -3.421% |
| 2026-07-02 | 30.08 | 30.30 | 30.08 | 30.30 | -1.149% | 2,573 | -2.590% |
| 2026-07-01 | 30.91 | 30.91 | 30.65 | 30.65 | -0.912% | 1,382 | -3.709% |
| 2026-06-30 | 30.93 | 30.93 | 30.80 | 30.93 | +0.711% | 1,942 | -4.587% |
| 2026-06-29 | 30.62 | 30.73 | 30.62 | 30.71 | +0.101% | 2,133 | -3.909% |
| 2026-06-26 | 30.55 | 30.68 | 30.38 | 30.68 | +0.630% | 831 | -3.811% |
| 2026-06-25 | 30.25 | 30.62 | 30.25 | 30.49 | +0.890% | 1,909 | -3.205% |
| 2026-06-24 | 30.40 | 30.48 | 30.13 | 30.22 | +0.253% | 6,299 | -2.343% |
| 2026-06-23 | 29.97 | 30.34 | 29.97 | 30.14 | -0.796% | 3,378 | -2.096% |
| 2026-06-22 | 30.28 | 30.39 | 30.28 | 30.39 | +0.408% | 2,530 | -2.875% |
| 2026-06-18 | 30.20 | 30.26 | 30.20 | 30.26 | +1.395% | 7,416 | -2.478% |
| 2026-06-17 | 30.30 | 30.37 | 29.85 | 29.85 | -1.140% | 2,318 | -1.118% |
| 2026-06-16 | 30.26 | 30.26 | 30.19 | 30.19 | -0.604% | 261 | -2.245% |
| 2026-06-15 | 30.63 | 30.63 | 30.37 | 30.37 | +0.466% | 407 | -2.836% |
| 2026-06-12 | 29.92 | 30.33 | 29.92 | 30.23 | +0.984% | 3,291 | -2.383% |
| 2026-06-11 | 29.49 | 29.96 | 29.41 | 29.94 | +2.617% | 3,824 | -1.422% |
| 2026-06-10 | 29.60 | 29.60 | 29.17 | 29.17 | -1.077% | 9,642 | +1.158% |
| 2026-06-09 | 29.02 | 29.49 | 29.02 | 29.49 | +0.470% | 824 | +0.069% |
| 2026-06-08 | 29.34 | 29.50 | 29.34 | 29.35 | +0.840% | 3,761 | +0.539% |
| 2026-06-05 | 29.50 | 29.50 | 29.11 | 29.11 | -2.507% | 664 | +1.383% |
| 2026-06-04 | 29.82 | 29.87 | 29.75 | 29.86 | +0.821% | 776 | -1.159% |
| 2026-06-03 | 29.93 | 29.93 | 29.58 | 29.61 | -1.042% | 2,605 | -0.347% |
| 2026-06-02 | 29.68 | 29.93 | 29.68 | 29.93 | +0.919% | 3,396 | -1.385% |
| 2026-06-01 | 29.41 | 29.70 | 29.41 | 29.65 | +0.564% | 1,664 | -0.479% |
| 2026-05-29 | 29.54 | 29.63 | 29.49 | 29.49 | -0.330% | 2,060 | +0.082% |
| 2026-05-28 | 29.61 | 29.61 | 29.59 | 29.59 | -0.103% | 501 | -0.248% |
| 2026-05-27 | 29.85 | 29.85 | 29.61 | 29.62 | -0.264% | 10,378 | -0.351% |
| 2026-05-26 | 29.67 | 29.70 | 29.48 | 29.69 | +1.528% | 8,834 | -0.615% |
| 2026-05-22 | 29.25 | 29.30 | 29.16 | 29.25 | +0.873% | 3,321 | +0.904% |
| 2026-05-21 | 28.10 | 29.05 | 28.10 | 28.99 | +0.376% | 4,554 | +1.785% |
| 2026-05-20 | 28.70 | 28.89 | 28.70 | 28.89 | +1.896% | 1,539 | +2.168% |
| 2026-05-19 | 28.45 | 28.45 | 28.35 | 28.35 | -1.108% | 865 | +4.105% |
| 2026-05-18 | 28.74 | 28.76 | 28.58 | 28.67 | +0.193% | 4,296 | +2.951% |
| 2026-05-15 | 28.84 | 28.84 | 28.61 | 28.61 | -1.779% | 1,605 | +3.150% |
| 2026-05-14 | 29.12 | 29.16 | 29.12 | 29.13 | +0.374% | 2,531 | +1.315% |
| 2026-05-13 | 29.03 | 29.08 | 28.91 | 29.02 | -0.244% | 7,862 | +1.694% |
| 2026-05-12 | 28.99 | 29.09 | 28.99 | 29.09 | -1.058% | 694 | +1.445% |
| 2026-05-11 | 29.57 | 29.57 | 29.40 | 29.40 | -0.326% | 1,952 | +0.372% |
| 2026-05-08 | 29.47 | 29.50 | 29.40 | 29.50 | +0.893% | 1,908 | +0.045% |
| 2026-05-07 | 29.35 | 29.35 | 29.22 | 29.24 | -0.841% | 5,454 | +0.939% |
| 2026-05-06 | 29.43 | 29.57 | 29.43 | 29.48 | +0.608% | 4,526 | +0.090% |
| 2026-05-05 | 29.14 | 29.31 | 29.14 | 29.31 | +1.561% | 4,165 | +0.698% |
| 2026-05-04 | 29.17 | 29.24 | 28.86 | 28.86 | -0.552% | 5,795 | +2.270% |
| 2026-05-01 | 29.02 | 29.04 | 28.90 | 29.02 | +0.512% | 14,315 | +1.706% |
| 2026-04-30 | 28.25 | 28.87 | 28.25 | 28.87 | +2.214% | 4,572 | +2.227% |
| 2026-04-29 | 28.36 | 28.36 | 28.17 | 28.24 | -0.517% | 997 | +4.490% |
| 2026-04-28 | 28.67 | 28.67 | 28.33 | 28.39 | -0.662% | 880 | +3.949% |
| 2026-04-27 | 28.63 | 28.63 | 28.55 | 28.58 | -0.212% | 1,940 | +3.261% |
| 2026-04-24 | 28.57 | 28.64 | 28.50 | 28.64 | +0.696% | 2,824 | +3.042% |
| 2026-04-23 | 28.26 | 28.68 | 28.17 | 28.44 | -0.313% | 9,118 | +3.759% |
| 2026-04-22 | 28.59 | 28.65 | 28.45 | 28.53 | +0.735% | 2,342 | +3.434% |
| 2026-04-21 | 28.75 | 28.75 | 28.29 | 28.32 | -0.659% | 6,212 | +4.195% |
| 2026-04-20 | 28.39 | 28.53 | 28.39 | 28.51 | +0.270% | 4,874 | +3.508% |
| 2026-04-17 | 28.25 | 28.45 | 28.25 | 28.43 | +2.412% | 3,554 | +3.788% |
| 2026-04-16 | 27.73 | 27.76 | 27.73 | 27.76 | +0.146% | 3,565 | +6.291% |
| 2026-04-15 | 27.65 | 27.72 | 27.64 | 27.72 | -0.468% | 2,673 | +6.447% |
| 2026-04-14 | 27.93 | 27.93 | 27.84 | 27.85 | +0.703% | 2,979 | +5.949% |
| 2026-04-13 | 27.28 | 27.66 | 27.28 | 27.66 | +1.317% | 817 | +6.693% |
| 2026-04-10 | 27.27 | 27.30 | 27.26 | 27.30 | -0.301% | 2,320 | +8.099% |
| 2026-04-09 | 26.98 | 27.38 | 26.98 | 27.38 | +0.489% | 3,142 | +7.773% |
| 2026-04-08 | 26.53 | 27.34 | 26.53 | 27.25 | +2.796% | 16,368 | +8.300% |
| 2026-04-07 | 26.37 | 26.51 | 26.34 | 26.51 | -0.004% | 2,979 | +11.328% |
| 2026-04-06 | 26.11 | 26.51 | 26.11 | 26.51 | +0.302% | 6,665 | +11.324% |
| 2026-04-02 | 26.24 | 26.50 | 26.24 | 26.43 | +0.291% | 1,263 | +11.660% |
| 2026-04-01 | 26.38 | 26.51 | 26.35 | 26.35 | +0.973% | 3,552 | +11.985% |
| 2026-03-31 | 25.67 | 26.10 | 25.67 | 26.10 | +2.435% | 685 | +13.074% |
| 2026-03-30 | 25.64 | 25.79 | 25.41 | 25.48 | -1.001% | 2,511 | +15.827% |
| 2026-03-27 | 25.75 | 25.88 | 25.74 | 25.74 | -1.434% | 2,291 | +14.668% |
| 2026-03-26 | 26.14 | 26.59 | 26.11 | 26.11 | -1.523% | 7,017 | +13.024% |
| 2026-03-25 | 26.32 | 26.63 | 26.29 | 26.51 | +0.740% | 2,416 | +11.303% |
| 2026-03-24 | 26.11 | 26.42 | 26.11 | 26.32 | +0.811% | 2,798 | +12.126% |
| 2026-03-23 | 26.21 | 26.34 | 26.11 | 26.11 | +2.482% | 1,244 | +13.036% |
| 2026-03-20 | 25.67 | 25.67 | 25.42 | 25.48 | -2.072% | 1,709 | +15.841% |
| 2026-03-19 | 25.49 | 26.02 | 25.49 | 26.02 | +0.472% | 725 | +13.441% |
| 2026-03-18 | 26.17 | 26.17 | 25.89 | 25.89 | -1.066% | 1,271 | +13.976% |
| 2026-03-17 | 26.32 | 26.32 | 26.17 | 26.17 | +0.513% | 1,045 | +12.761% |
| 2026-03-16 | 26.09 | 26.17 | 26.04 | 26.04 | +0.796% | 716 | +13.339% |
| 2026-03-13 | 25.95 | 25.95 | 25.83 | 25.83 | -0.244% | 1,230 | +14.241% |
| 2026-03-12 | 26.20 | 26.20 | 25.90 | 25.90 | -1.905% | 3,438 | +13.962% |
| 2026-03-11 | 26.27 | 26.40 | 26.27 | 26.40 | -0.188% | 1,887 | +11.791% |
| 2026-03-10 | 26.49 | 26.84 | 26.45 | 26.45 | -0.303% | 1,580 | +11.582% |
| 2026-03-09 | 26.00 | 26.53 | 25.85 | 26.53 | +0.685% | 2,718 | +11.244% |
| 2026-03-06 | 26.34 | 26.43 | 26.34 | 26.35 | -2.205% | 1,555 | +12.006% |
| 2026-03-05 | 26.88 | 26.95 | 26.81 | 26.94 | -1.374% | 4,971 | +9.536% |
| 2026-03-04 | 27.25 | 27.37 | 27.25 | 27.32 | +0.515% | 1,442 | +8.031% |
| 2026-03-03 | 26.68 | 27.30 | 26.68 | 27.18 | -1.562% | 4,664 | +8.588% |
| 2026-03-02 | 27.34 | 27.61 | 27.34 | 27.61 | +1.349% | 1,640 | +6.892% |
| 2026-02-27 | 27.00 | 27.24 | 27.00 | 27.24 | -0.795% | 1,062 | +8.334% |
| 2026-02-26 | 27.23 | 27.48 | 27.19 | 27.46 | +0.633% | 15,158 | +7.472% |
| 2026-02-25 | 27.01 | 27.35 | 27.01 | 27.29 | +0.571% | 9,906 | +8.153% |
| 2026-02-24 | 27.19 | 27.19 | 27.10 | 27.13 | +1.305% | 1,837 | +8.771% |
| 2026-02-23 | 26.89 | 26.89 | 26.70 | 26.78 | -1.579% | 2,044 | +10.190% |
| 2026-02-20 | 27.20 | 27.30 | 27.16 | 27.21 | +0.425% | 6,493 | +8.449% |
| 2026-02-19 | 26.84 | 27.10 | 26.84 | 27.10 | -0.041% | 3,063 | +8.911% |
| 2026-02-18 | 26.88 | 27.24 | 26.88 | 27.11 | +0.368% | 3,597 | +8.866% |
| 2026-02-17 | 26.77 | 27.08 | 26.76 | 27.01 | -0.098% | 6,969 | +9.267% |
| 2026-02-13 | 26.93 | 27.04 | 26.93 | 27.04 | +1.003% | 419 | +9.161% |
| 2026-02-12 | 27.46 | 27.46 | 26.77 | 26.77 | -1.762% | 1,567 | +10.256% |
| 2026-02-11 | 27.36 | 27.36 | 27.05 | 27.25 | -0.302% | 26,335 | +8.313% |
| 2026-02-10 | 27.34 | 27.36 | 27.33 | 27.33 | -0.069% | 12,947 | +7.987% |
| 2026-02-09 | 27.42 | 27.42 | 27.24 | 27.35 | +0.268% | 3,207 | +7.912% |
| 2026-02-06 | 26.80 | 27.27 | 26.80 | 27.27 | +3.333% | 14,009 | +8.201% |
| 2026-02-05 | 26.52 | 26.52 | 26.39 | 26.39 | -0.969% | 10,087 | +11.808% |
| 2026-02-04 | 26.90 | 26.90 | 26.48 | 26.65 | -0.148% | 586 | +10.724% |
| 2026-02-03 | 26.92 | 26.92 | 26.31 | 26.69 | -0.748% | 16,110 | +10.560% |
| 2026-02-02 | 26.91 | 27.02 | 26.86 | 26.89 | +1.046% | 22,363 | +9.733% |
| 2026-01-30 | 26.71 | 26.71 | 26.55 | 26.62 | -0.353% | 1,502 | +10.880% |
| 2026-01-29 | 26.53 | 26.71 | 26.29 | 26.71 | +0.167% | 2,032 | +10.489% |
| 2026-01-28 | 26.70 | 26.75 | 26.66 | 26.67 | -0.241% | 13,030 | +10.673% |
| 2026-01-27 | 26.79 | 26.79 | 26.73 | 26.73 | -0.205% | 954 | +10.406% |
| 2026-01-26 | 26.99 | 26.99 | 26.72 | 26.79 | +0.134% | 8,120 | +10.180% |
| 2026-01-23 | 26.82 | 26.87 | 26.75 | 26.75 | -1.279% | 1,761 | +10.327% |
| 2026-01-22 | 27.33 | 27.33 | 27.10 | 27.10 | +0.426% | 2,329 | +8.917% |
| 2026-01-21 | 26.94 | 27.03 | 26.66 | 26.98 | +2.148% | 1,335 | +9.380% |
| 2026-01-20 | 26.61 | 26.63 | 26.41 | 26.41 | -1.298% | 1,864 | +11.730% |
| 2026-01-16 | 26.77 | 26.82 | 26.76 | 26.76 | -0.221% | 1,160 | +10.280% |
| 2026-01-15 | 26.79 | 26.96 | 26.79 | 26.82 | +1.430% | 2,211 | +10.036% |
| 2026-01-14 | 26.65 | 26.65 | 26.27 | 26.44 | +0.177% | 1,301 | +11.609% |
| 2026-01-13 | 26.47 | 26.56 | 26.33 | 26.40 | -0.006% | 16,488 | +11.806% |
| 2026-01-12 | 26.01 | 26.42 | 26.01 | 26.40 | +0.332% | 1,976 | +11.800% |
| 2026-01-09 | 26.20 | 26.36 | 26.19 | 26.31 | +0.630% | 4,639 | +12.171% |
| 2026-01-08 | 26.03 | 26.14 | 25.99 | 26.14 | +0.751% | 4,290 | +12.878% |
| 2026-01-07 | 25.96 | 25.96 | 25.95 | 25.95 | -0.727% | 333 | +13.725% |
| 2026-01-06 | 25.89 | 26.17 | 25.88 | 26.14 | +1.024% | 1,172 | +12.898% |
| 2026-01-05 | 25.67 | 25.88 | 25.67 | 25.88 | +1.691% | 642 | +14.054% |
| 2026-01-02 | 25.35 | 25.54 | 25.35 | 25.44 | +0.626% | 1,405 | +15.983% |
| 2025-12-31 | 25.69 | 25.69 | 25.29 | 25.29 | -0.982% | 2,188 | +16.709% |
| 2025-12-30 | 25.77 | 25.77 | 25.54 | 25.54 | -0.402% | 616 | +15.563% |
| 2025-12-29 | 25.82 | 25.85 | 25.60 | 25.64 | -0.414% | 6,432 | +15.098% |
| 2025-12-26 | 25.68 | 25.75 | 25.68 | 25.75 | -0.116% | 950 | +14.622% |
| 2025-12-24 | 25.69 | 25.80 | 25.69 | 25.78 | +0.285% | 1,770 | +14.489% |
| 2025-12-23 | 25.82 | 25.82 | 25.66 | 25.70 | -0.273% | 4,320 | +14.816% |
| 2025-12-22 | 25.90 | 25.90 | 25.73 | 25.77 | +1.004% | 17,880 | +14.502% |
| 2025-12-19 | 25.59 | 25.61 | 25.45 | 25.52 | +0.491% | 7,761 | +15.652% |
| 2025-12-18 | 25.45 | 25.54 | 25.39 | 25.39 | +0.755% | 5,909 | +16.220% |
| 2025-12-17 | 25.53 | 25.53 | 25.20 | 25.20 | -0.700% | 2,594 | +17.098% |
| 2025-12-16 | 25.39 | 25.50 | 25.33 | 25.38 | -0.313% | 2,235 | +16.279% |
| 2025-12-15 | 25.94 | 25.94 | 25.46 | 25.46 | -0.644% | 3,066 | +15.915% |
| 2025-12-12 | 25.84 | 25.88 | 25.59 | 25.62 | -1.212% | 8,079 | +15.168% |
| 2025-12-11 | 25.81 | 25.96 | 25.70 | 25.94 | +1.033% | 8,049 | +13.772% |
| 2025-12-10 | 25.44 | 25.67 | 25.35 | 25.67 | +1.653% | 3,876 | +14.947% |
| 2025-12-09 | 25.25 | 25.31 | 25.16 | 25.26 | +0.579% | 17,014 | +16.847% |
| 2025-12-08 | 25.36 | 25.36 | 25.09 | 25.11 | -0.218% | 6,594 | +17.524% |
| 2025-12-05 | 25.29 | 25.30 | 25.17 | 25.17 | -0.177% | 3,449 | +17.268% |
| 2025-12-04 | 25.21 | 25.34 | 25.20 | 25.21 | +0.282% | 3,609 | +17.061% |
| 2025-12-03 | 25.06 | 25.14 | 25.04 | 25.14 | +1.165% | 2,132 | +17.391% |
| 2025-12-02 | 24.82 | 24.96 | 24.82 | 24.85 | +0.279% | 1,951 | +18.759% |
| 2025-12-01 | 24.92 | 24.99 | 24.78 | 24.78 | -0.509% | 1,181 | +19.090% |
| 2025-11-28 | 24.85 | 24.91 | 24.85 | 24.91 | +0.347% | 143 | +18.483% |
| 2025-11-26 | 24.73 | 24.84 | 24.72 | 24.82 | +0.574% | 1,373 | +18.895% |
| 2025-11-25 | 24.41 | 24.69 | 24.41 | 24.68 | +1.842% | 1,440 | +19.577% |
| 2025-11-24 | 24.39 | 24.39 | 24.10 | 24.23 | +1.085% | 2,444 | +21.780% |
| 2025-11-21 | 23.97 | 24.07 | 23.60 | 23.97 | +2.457% | 2,711 | +23.101% |
| 2025-11-20 | 24.30 | 24.30 | 23.39 | 23.40 | -1.311% | 5,355 | +26.126% |
| 2025-11-19 | 23.78 | 23.78 | 23.60 | 23.71 | -0.021% | 10,604 | +24.472% |
| 2025-11-18 | 23.65 | 23.78 | 23.52 | 23.71 | +0.269% | 6,947 | +24.446% |
| 2025-11-17 | 24.14 | 24.14 | 23.65 | 23.65 | -1.931% | 4,903 | +24.782% |
| 2025-11-14 | 24.14 | 24.17 | 23.90 | 24.12 | -0.270% | 2,963 | +22.372% |
| 2025-11-13 | 24.41 | 24.54 | 24.14 | 24.18 | -1.674% | 12,851 | +22.042% |
| 2025-11-12 | 24.80 | 24.80 | 24.59 | 24.59 | +0.051% | 2,674 | +19.999% |
| 2025-11-11 | 24.69 | 24.69 | 24.46 | 24.58 | +0.317% | 773 | +20.060% |
| 2025-11-10 | 25.01 | 25.01 | 24.41 | 24.50 | +1.224% | 2,953 | +20.440% |
| 2025-11-07 | 23.95 | 24.21 | 23.90 | 24.21 | +0.918% | 4,903 | +21.914% |
| 2025-11-06 | 24.83 | 24.83 | 23.99 | 23.99 | -1.835% | 22,637 | +23.034% |
| 2025-11-05 | 24.00 | 24.43 | 24.00 | 24.43 | +1.446% | 767 | +20.776% |
| 2025-11-04 | 24.26 | 24.26 | 24.09 | 24.09 | -1.238% | 2,231 | +22.523% |
| 2025-11-03 | 24.85 | 24.85 | 24.34 | 24.39 | -0.245% | 2,789 | +21.006% |
| 2025-10-31 | 24.98 | 24.98 | 24.38 | 24.45 | -1.239% | 2,040 | +20.710% |
| 2025-10-30 | 24.75 | 24.76 | 24.75 | 24.75 | +0.840% | 2,657 | +19.215% |
| 2025-10-29 | 24.88 | 24.95 | 24.55 | 24.55 | -1.250% | 1,542 | +20.216% |
| 2025-10-28 | 25.00 | 25.02 | 24.86 | 24.86 | -0.599% | 9,106 | +18.713% |
| 2025-10-27 | 25.62 | 25.62 | 25.01 | 25.01 | -0.139% | 4,034 | +18.001% |
| 2025-10-24 | 25.11 | 25.11 | 25.04 | 25.04 | +0.439% | 4,035 | +17.837% |
| 2025-10-23 | 24.95 | 24.95 | 24.93 | 24.93 | +0.972% | 464 | +18.354% |
| 2025-10-22 | 25.24 | 25.24 | 24.70 | 24.70 | -0.857% | 1,947 | +19.504% |
| 2025-10-21 | 24.91 | 24.91 | 24.91 | 24.91 | +0.418% | 201 | +18.481% |
| 2025-10-20 | 24.72 | 24.81 | 24.72 | 24.80 | +1.494% | 1,187 | +18.976% |
| 2025-10-17 | 24.39 | 24.44 | 24.38 | 24.44 | -0.134% | 805 | +20.754% |
| 2025-10-16 | 24.73 | 24.78 | 24.47 | 24.47 | -1.184% | 1,193 | +20.592% |
| 2025-10-15 | 24.92 | 24.92 | 24.68 | 24.77 | +0.670% | 647 | +19.165% |
| 2025-10-14 | 24.40 | 24.66 | 24.40 | 24.60 | +1.091% | 1,043 | +19.964% |
| 2025-10-13 | 24.35 | 24.35 | 24.16 | 24.33 | +1.586% | 4,422 | +21.273% |
| 2025-10-10 | 24.92 | 24.92 | 23.95 | 23.95 | -2.523% | 1,363 | +23.196% |
| 2025-10-09 | 25.09 | 25.09 | 24.57 | 24.57 | -1.047% | 4,805 | +20.088% |
| 2025-10-08 | 24.95 | 24.95 | 24.74 | 24.83 | +0.928% | 4,221 | +18.831% |
| 2025-10-07 | 24.98 | 24.98 | 24.59 | 24.61 | -1.521% | 7,471 | +19.934% |
| 2025-10-06 | 25.06 | 25.12 | 24.99 | 24.99 | -0.257% | 4,187 | +18.110% |
| 2025-10-03 | 25.14 | 25.22 | 25.05 | 25.05 | +0.263% | 2,800 | +17.807% |
| 2025-10-02 | 25.17 | 25.17 | 24.99 | 24.99 | -0.159% | 3,329 | +18.116% |
| 2025-10-01 | 25.25 | 25.25 | 24.97 | 25.02 | 0.000% | 2,703 | +17.928% |
| 2025-09-30 | 25.26 | 25.26 | 24.85 | 25.02 | +0.041% | 7,642 | +17.928% |
| 2025-09-29 | 24.99 | 25.03 | 24.98 | 25.01 | -0.105% | 4,196 | +17.977% |
| 2025-09-26 | 25.06 | 25.06 | 24.92 | 25.04 | +0.884% | 4,674 | +17.853% |
| 2025-09-25 | 25.19 | 25.19 | 24.80 | 24.82 | -0.852% | 4,855 | +18.895% |
| 2025-09-24 | 25.21 | 25.28 | 25.03 | 25.03 | -0.649% | 3,409 | +17.882% |
| 2025-09-23 | 25.51 | 25.55 | 25.20 | 25.20 | -0.457% | 6,693 | +17.117% |
| 2025-09-22 | 25.48 | 25.48 | 25.16 | 25.31 | +0.721% | 3,248 | +16.582% |
| 2025-09-19 | 25.22 | 25.50 | 25.13 | 25.13 | -1.180% | 3,875 | +17.423% |
| 2025-09-18 | 25.60 | 25.60 | 25.19 | 25.43 | +1.912% | 21,810 | +16.037% |
| 2025-09-17 | 25.26 | 25.36 | 24.95 | 24.96 | -0.199% | 10,473 | +18.255% |
| 2025-09-16 | 26.14 | 26.14 | 24.94 | 25.01 | -0.234% | 9,796 | +18.020% |
| 2025-09-15 | 25.15 | 25.18 | 25.06 | 25.06 | 0.000% | 2,367 | +17.744% |