TDSB
Exchange Listed Funds Trust ETC Cabana Target Beta ETF
stockNASDAQETF
At CloseOct 2, 2026 1:14:43 PM EDT
24.41USD-0.143%(-0.04)7,306
TDSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.41 | 24.45 | 24.41 | 24.44 | -0.029% | 7,306 | 0.000% |
| 2026-10-01 | 24.35 | 24.46 | 24.34 | 24.45 | +0.151% | 3,764 | -0.029% |
| 2026-09-30 | 24.52 | 24.52 | 24.40 | 24.41 | -0.242% | 9,408 | +0.121% |
| 2026-09-29 | 24.41 | 24.47 | 24.41 | 24.47 | +0.133% | 2,094 | -0.121% |
| 2026-09-28 | 24.39 | 24.45 | 24.39 | 24.43 | -1.117% | 5,239 | +0.011% |
| 2026-09-25 | 24.67 | 24.73 | 24.67 | 24.71 | +0.105% | 8,885 | -1.105% |
| 2026-09-24 | 24.70 | 24.71 | 24.68 | 24.68 | -0.145% | 2,406 | -1.001% |
| 2026-09-23 | 24.75 | 24.75 | 24.71 | 24.72 | -0.811% | 4,215 | -1.145% |
| 2026-09-22 | 24.88 | 24.94 | 24.88 | 24.92 | +0.173% | 7,526 | -1.947% |
| 2026-09-21 | 24.84 | 24.89 | 24.84 | 24.88 | +0.446% | 650 | -1.777% |
| 2026-09-18 | 24.72 | 24.77 | 24.72 | 24.77 | -0.170% | 8,976 | -1.339% |
| 2026-09-17 | 24.81 | 24.81 | 24.79 | 24.81 | +0.800% | 3,831 | -1.507% |
| 2026-09-16 | 24.73 | 24.75 | 24.61 | 24.61 | -0.105% | 16,087 | -0.719% |
| 2026-09-15 | 24.62 | 24.66 | 24.62 | 24.64 | -0.102% | 4,736 | -0.823% |
| 2026-09-14 | 24.73 | 24.73 | 24.67 | 24.67 | -0.250% | 3,307 | -0.925% |
| 2026-09-11 | 24.77 | 24.77 | 24.72 | 24.73 | -0.050% | 1,831 | -1.173% |
| 2026-09-10 | 24.81 | 24.81 | 24.74 | 24.74 | -0.682% | 1,457 | -1.222% |
| 2026-09-09 | 24.95 | 24.95 | 24.89 | 24.91 | -0.055% | 5,044 | -1.896% |
| 2026-09-08 | 24.93 | 24.98 | 24.92 | 24.92 | -0.308% | 2,212 | -1.950% |
| 2026-09-04 | 24.97 | 25.02 | 24.97 | 25.00 | -0.186% | 2,311 | -2.252% |
| 2026-09-03 | 24.95 | 25.07 | 24.95 | 25.05 | +0.438% | 11,936 | -2.434% |
| 2026-09-02 | 24.90 | 24.94 | 24.90 | 24.94 | +0.290% | 1,949 | -2.007% |
| 2026-09-01 | 24.91 | 24.91 | 24.85 | 24.87 | -0.306% | 14,880 | -1.722% |
| 2026-08-31 | 24.91 | 24.98 | 24.90 | 24.94 | -0.111% | 2,400 | -2.023% |
| 2026-08-28 | 24.97 | 24.97 | 24.96 | 24.97 | -0.729% | 1,118 | -2.131% |
| 2026-08-27 | 25.15 | 25.17 | 25.14 | 25.15 | +0.074% | 9,230 | -2.845% |
| 2026-08-26 | 25.12 | 25.13 | 25.11 | 25.13 | -0.259% | 2,828 | -2.773% |
| 2026-08-25 | 25.18 | 25.20 | 25.18 | 25.20 | +0.259% | 6,179 | -3.025% |
| 2026-08-24 | 25.11 | 25.14 | 25.11 | 25.14 | +0.120% | 810 | -2.774% |
| 2026-08-21 | 25.11 | 25.11 | 25.10 | 25.10 | +0.241% | 539 | -2.657% |
| 2026-08-20 | 25.08 | 25.09 | 25.04 | 25.04 | -0.352% | 2,260 | -2.422% |
| 2026-08-19 | 25.09 | 25.13 | 25.09 | 25.13 | +1.031% | 1,437 | -2.766% |
| 2026-08-18 | 24.90 | 24.90 | 24.86 | 24.88 | -0.216% | 1,214 | -1.764% |
| 2026-08-17 | 24.94 | 24.94 | 24.92 | 24.93 | +0.062% | 1,658 | -1.976% |
| 2026-08-14 | 24.92 | 24.92 | 24.89 | 24.91 | 0.000% | 5,197 | -1.915% |
| 2026-08-13 | 24.94 | 24.94 | 24.90 | 24.91 | +0.049% | 3,663 | -1.915% |
| 2026-08-12 | 24.90 | 24.92 | 24.90 | 24.90 | +0.347% | 4,507 | -1.867% |
| 2026-08-11 | 24.83 | 24.83 | 24.81 | 24.82 | +0.040% | 1,770 | -1.527% |
| 2026-08-10 | 24.77 | 24.81 | 24.77 | 24.81 | +0.260% | 640 | -1.488% |
| 2026-08-07 | 24.75 | 24.75 | 24.73 | 24.74 | +0.547% | 1,114 | -1.232% |
| 2026-08-06 | 24.61 | 24.61 | 24.58 | 24.61 | -0.163% | 3,562 | -0.692% |
| 2026-08-05 | 24.61 | 24.68 | 24.61 | 24.65 | +0.472% | 11,718 | -0.854% |
| 2026-08-04 | 24.44 | 24.53 | 24.44 | 24.53 | +0.491% | 420 | -0.386% |
| 2026-08-03 | 24.36 | 24.42 | 24.36 | 24.41 | +0.200% | 1,772 | +0.103% |
| 2026-07-31 | 24.33 | 24.36 | 24.33 | 24.36 | -0.320% | 2,124 | +0.303% |
| 2026-07-30 | 24.42 | 24.44 | 24.42 | 24.44 | +0.223% | 4,729 | -0.018% |
| 2026-07-29 | 24.49 | 24.49 | 24.39 | 24.39 | -0.464% | 1,316 | +0.205% |
| 2026-07-28 | 24.53 | 24.53 | 24.50 | 24.50 | -0.044% | 2,123 | -0.260% |
| 2026-07-27 | 24.51 | 24.52 | 24.49 | 24.51 | -0.133% | 1,702 | -0.304% |
| 2026-07-24 | 24.58 | 24.61 | 24.54 | 24.54 | -0.007% | 898 | -0.436% |
| 2026-07-23 | 24.52 | 24.55 | 24.52 | 24.55 | -0.321% | 857 | -0.443% |
| 2026-07-22 | 24.66 | 24.68 | 24.63 | 24.63 | +0.273% | 3,361 | -0.763% |
| 2026-07-21 | 24.52 | 24.56 | 24.52 | 24.56 | +0.547% | 2,717 | -0.492% |
| 2026-07-20 | 24.45 | 24.45 | 24.43 | 24.43 | -0.291% | 1,300 | +0.052% |
| 2026-07-17 | 24.54 | 24.54 | 24.47 | 24.50 | -0.031% | 889 | -0.238% |
| 2026-07-16 | 24.53 | 24.54 | 24.46 | 24.50 | -0.205% | 21,268 | -0.269% |
| 2026-07-15 | 24.57 | 24.57 | 24.54 | 24.55 | -0.168% | 5,019 | -0.474% |
| 2026-07-14 | 24.61 | 24.61 | 24.56 | 24.60 | +0.294% | 2,708 | -0.641% |
| 2026-07-13 | 24.55 | 24.55 | 24.50 | 24.52 | -0.306% | 1,300 | -0.349% |
| 2026-07-10 | 24.70 | 24.70 | 24.57 | 24.60 | -0.065% | 1,894 | -0.654% |
| 2026-07-09 | 24.86 | 24.86 | 24.60 | 24.61 | +0.303% | 4,923 | -0.719% |
| 2026-07-08 | 24.55 | 24.55 | 24.50 | 24.54 | -0.312% | 2,691 | -0.418% |
| 2026-07-07 | 24.66 | 25.14 | 24.60 | 24.62 | -0.176% | 144,666 | -0.729% |
| 2026-07-06 | 24.67 | 24.67 | 24.60 | 24.66 | +0.287% | 15,505 | -0.903% |
| 2026-07-02 | 24.59 | 24.59 | 24.59 | 24.59 | +0.530% | 3,845 | -0.619% |
| 2026-07-01 | 24.52 | 24.52 | 24.46 | 24.46 | -0.337% | 2,544 | -0.092% |
| 2026-06-30 | 24.60 | 24.61 | 24.54 | 24.54 | -0.170% | 1,398 | -0.429% |
| 2026-06-29 | 24.54 | 24.58 | 24.54 | 24.58 | +0.021% | 2,114 | -0.598% |
| 2026-06-26 | 24.57 | 24.58 | 24.57 | 24.58 | -0.088% | 10,720 | -0.577% |
| 2026-06-25 | 24.61 | 24.61 | 24.60 | 24.60 | +0.556% | 910 | -0.665% |
| 2026-06-24 | 24.42 | 24.47 | 24.42 | 24.47 | -0.276% | 753 | -0.112% |
| 2026-06-23 | 24.56 | 24.56 | 24.52 | 24.53 | -0.416% | 2,569 | -0.388% |
| 2026-06-22 | 24.66 | 24.66 | 24.60 | 24.64 | -0.160% | 3,758 | -0.803% |
| 2026-06-18 | 24.67 | 24.69 | 24.65 | 24.68 | +0.355% | 2,701 | -0.961% |
| 2026-06-17 | 24.79 | 24.80 | 24.57 | 24.59 | -0.800% | 6,256 | -0.609% |
| 2026-06-16 | 24.80 | 24.84 | 24.79 | 24.79 | -0.079% | 3,279 | -1.404% |
| 2026-06-15 | 24.82 | 24.82 | 24.81 | 24.81 | +0.575% | 431 | -1.482% |
| 2026-06-12 | 24.66 | 24.66 | 24.66 | 24.66 | +0.067% | 1,469 | -0.916% |
| 2026-06-11 | 24.48 | 24.67 | 24.48 | 24.65 | +0.975% | 1,678 | -0.850% |
| 2026-06-10 | 24.47 | 24.47 | 24.41 | 24.41 | -0.866% | 977 | +0.117% |
| 2026-06-09 | 24.67 | 24.67 | 24.55 | 24.62 | -0.137% | 2,322 | -0.750% |
| 2026-06-08 | 24.73 | 24.73 | 24.64 | 24.66 | -0.028% | 2,707 | -0.886% |
| 2026-06-05 | 24.75 | 24.75 | 24.66 | 24.66 | -1.185% | 8,870 | -0.914% |
| 2026-06-04 | 24.94 | 24.96 | 24.93 | 24.96 | +0.317% | 2,165 | -2.088% |
| 2026-06-03 | 24.89 | 24.91 | 24.87 | 24.88 | -0.162% | 5,804 | -1.778% |
| 2026-06-02 | 24.93 | 24.93 | 24.91 | 24.92 | +0.201% | 1,641 | -1.937% |
| 2026-06-01 | 24.84 | 24.89 | 24.84 | 24.87 | -0.389% | 5,894 | -1.739% |
| 2026-05-29 | 24.97 | 25.00 | 24.94 | 24.97 | -0.011% | 5,567 | -2.122% |
| 2026-05-28 | 24.88 | 24.98 | 24.88 | 24.97 | +0.424% | 2,651 | -2.133% |
| 2026-05-27 | 24.86 | 24.87 | 24.85 | 24.86 | -0.262% | 5,624 | -1.718% |
| 2026-05-26 | 24.95 | 24.95 | 24.92 | 24.93 | +0.085% | 1,519 | -1.976% |
| 2026-05-22 | 24.89 | 24.91 | 24.86 | 24.91 | +0.197% | 6,749 | -1.893% |
| 2026-05-21 | 24.80 | 24.86 | 24.80 | 24.86 | +0.170% | 1,101 | -1.700% |
| 2026-05-20 | 24.73 | 24.82 | 24.71 | 24.82 | +0.483% | 2,070 | -1.533% |
| 2026-05-19 | 24.69 | 24.73 | 24.69 | 24.70 | -0.185% | 2,575 | -1.058% |
| 2026-05-18 | 24.71 | 24.75 | 24.70 | 24.75 | +0.059% | 3,350 | -1.241% |
| 2026-05-15 | 24.76 | 24.76 | 24.73 | 24.73 | -1.098% | 788 | -1.183% |
| 2026-05-14 | 25.02 | 25.03 | 25.00 | 25.00 | +0.020% | 2,558 | -2.268% |
| 2026-05-13 | 25.01 | 25.02 | 24.95 | 25.00 | -0.057% | 5,848 | -2.249% |
| 2026-05-12 | 24.93 | 25.01 | 24.93 | 25.01 | +0.135% | 3,980 | -2.304% |
| 2026-05-11 | 24.99 | 24.99 | 24.97 | 24.98 | +0.241% | 1,386 | -2.172% |
| 2026-05-08 | 24.93 | 24.93 | 24.92 | 24.92 | +0.290% | 1,185 | -1.936% |
| 2026-05-07 | 24.90 | 24.93 | 24.83 | 24.85 | -0.284% | 1,810 | -1.652% |
| 2026-05-06 | 24.91 | 24.92 | 24.91 | 24.92 | +0.407% | 293 | -1.931% |
| 2026-05-05 | 24.81 | 24.85 | 24.81 | 24.82 | +0.390% | 2,442 | -1.532% |
| 2026-05-04 | 24.77 | 24.79 | 24.68 | 24.72 | -0.339% | 1,142 | -1.148% |
| 2026-05-01 | 24.82 | 24.83 | 24.81 | 24.81 | +0.031% | 2,944 | -1.484% |
| 2026-04-30 | 24.74 | 24.80 | 24.74 | 24.80 | +0.742% | 1,605 | -1.453% |
| 2026-04-29 | 24.60 | 24.63 | 24.60 | 24.62 | -0.343% | 13,428 | -0.721% |
| 2026-04-28 | 24.69 | 24.70 | 24.65 | 24.70 | -0.262% | 952 | -1.062% |
| 2026-04-27 | 24.79 | 24.79 | 24.75 | 24.77 | -0.181% | 5,543 | -1.321% |
| 2026-04-24 | 24.77 | 24.82 | 24.77 | 24.81 | +0.143% | 2,536 | -1.500% |
| 2026-04-23 | 24.74 | 24.80 | 24.69 | 24.77 | +0.160% | 5,709 | -1.359% |
| 2026-04-22 | 24.78 | 24.78 | 24.73 | 24.73 | +0.488% | 1,354 | -1.202% |
| 2026-04-21 | 24.72 | 24.75 | 24.60 | 24.61 | -0.686% | 3,550 | -0.720% |
| 2026-04-20 | 24.80 | 24.82 | 24.77 | 24.79 | -0.223% | 2,018 | -1.401% |
| 2026-04-17 | 24.79 | 24.86 | 24.79 | 24.84 | +0.364% | 2,240 | -1.621% |
| 2026-04-16 | 24.78 | 24.78 | 24.74 | 24.75 | +0.029% | 5,381 | -1.263% |
| 2026-04-15 | 24.75 | 24.75 | 24.72 | 24.74 | -0.190% | 11,448 | -1.235% |
| 2026-04-14 | 24.70 | 24.79 | 24.70 | 24.79 | +0.629% | 9,530 | -1.422% |
| 2026-04-13 | 24.59 | 24.64 | 24.59 | 24.64 | +0.186% | 4,255 | -0.802% |
| 2026-04-10 | 24.66 | 24.66 | 24.59 | 24.59 | -0.232% | 6,545 | -0.618% |
| 2026-04-09 | 24.69 | 24.70 | 24.64 | 24.65 | +0.251% | 12,280 | -0.848% |
| 2026-04-08 | 24.58 | 24.59 | 24.57 | 24.59 | +0.656% | 2,630 | -0.600% |
| 2026-04-07 | 24.29 | 24.43 | 24.29 | 24.43 | +0.142% | 4,646 | +0.052% |
| 2026-04-06 | 24.40 | 24.41 | 24.39 | 24.39 | -0.122% | 3,863 | +0.194% |
| 2026-04-02 | 24.37 | 24.42 | 24.37 | 24.42 | -0.038% | 2,042 | +0.072% |
| 2026-04-01 | 24.47 | 24.47 | 24.41 | 24.43 | +0.414% | 3,644 | +0.033% |
| 2026-03-31 | 24.22 | 24.35 | 24.21 | 24.33 | +0.970% | 6,320 | +0.447% |
| 2026-03-30 | 24.12 | 24.16 | 24.06 | 24.10 | +0.379% | 11,457 | +1.421% |
| 2026-03-27 | 23.90 | 24.07 | 23.90 | 24.00 | -0.459% | 1,806 | +1.806% |
| 2026-03-26 | 24.25 | 24.27 | 24.10 | 24.11 | -0.847% | 5,542 | +1.339% |
| 2026-03-25 | 24.27 | 24.36 | 24.27 | 24.32 | +0.757% | 1,824 | +0.481% |
| 2026-03-24 | 24.05 | 24.19 | 24.05 | 24.14 | +0.004% | 2,109 | +1.242% |
| 2026-03-23 | 24.15 | 24.24 | 24.09 | 24.14 | -0.198% | 5,015 | +1.245% |
| 2026-03-20 | 24.35 | 24.35 | 24.16 | 24.19 | -1.402% | 2,425 | +1.045% |
| 2026-03-19 | 24.52 | 24.53 | 24.45 | 24.53 | -0.821% | 4,347 | -0.372% |
| 2026-03-18 | 24.82 | 24.83 | 24.73 | 24.73 | -0.836% | 10,118 | -1.190% |
| 2026-03-17 | 24.92 | 24.99 | 24.92 | 24.94 | +0.081% | 4,355 | -2.015% |
| 2026-03-16 | 24.89 | 24.96 | 24.89 | 24.92 | +0.199% | 4,781 | -1.936% |
| 2026-03-13 | 25.01 | 25.01 | 24.86 | 24.87 | -0.297% | 5,001 | -1.741% |
| 2026-03-12 | 25.00 | 25.01 | 24.93 | 24.95 | -0.418% | 2,754 | -2.033% |
| 2026-03-11 | 25.05 | 25.06 | 24.99 | 25.05 | -0.149% | 20,234 | -2.442% |
| 2026-03-10 | 25.11 | 25.17 | 25.08 | 25.09 | -0.013% | 10,008 | -2.588% |
| 2026-03-09 | 24.95 | 25.09 | 24.95 | 25.09 | +0.248% | 6,666 | -2.600% |
| 2026-03-06 | 24.82 | 25.07 | 24.82 | 25.03 | +0.122% | 11,158 | -2.359% |
| 2026-03-05 | 24.98 | 25.00 | 24.92 | 25.00 | -0.467% | 15,210 | -2.239% |
| 2026-03-04 | 25.15 | 25.15 | 25.06 | 25.11 | +0.280% | 8,288 | -2.696% |
| 2026-03-03 | 24.98 | 25.09 | 24.93 | 25.04 | -0.968% | 21,925 | -2.423% |
| 2026-03-02 | 25.24 | 25.30 | 25.24 | 25.29 | +0.114% | 7,467 | -3.367% |
| 2026-02-27 | 25.14 | 25.26 | 25.14 | 25.26 | +0.674% | 7,201 | -3.257% |
| 2026-02-26 | 25.11 | 25.11 | 24.89 | 25.09 | -0.079% | 8,792 | -2.606% |
| 2026-02-25 | 25.09 | 25.16 | 25.09 | 25.11 | +0.160% | 2,660 | -2.683% |
| 2026-02-24 | 24.98 | 25.07 | 24.98 | 25.07 | -0.001% | 4,802 | -2.527% |
| 2026-02-23 | 24.93 | 25.07 | 24.93 | 25.07 | +0.587% | 12,288 | -2.528% |
| 2026-02-20 | 24.89 | 24.93 | 24.87 | 24.93 | +0.347% | 22,131 | -1.956% |
| 2026-02-19 | 24.79 | 24.84 | 24.79 | 24.84 | +0.196% | 14,399 | -1.615% |
| 2026-02-18 | 24.71 | 24.82 | 24.71 | 24.79 | +0.414% | 24,428 | -1.422% |
| 2026-02-17 | 24.68 | 24.72 | 24.66 | 24.69 | -0.508% | 30,823 | -1.014% |
| 2026-02-13 | 24.70 | 24.86 | 24.70 | 24.81 | +0.768% | 4,501 | -1.516% |
| 2026-02-12 | 24.68 | 24.78 | 24.61 | 24.63 | -0.466% | 13,187 | -0.760% |
| 2026-02-11 | 24.69 | 24.74 | 24.65 | 24.74 | +0.344% | 12,265 | -1.223% |
| 2026-02-10 | 24.67 | 24.69 | 24.65 | 24.66 | -0.000% | 14,461 | -0.884% |
| 2026-02-09 | 24.55 | 24.66 | 24.55 | 24.66 | +0.406% | 29,732 | -0.884% |
| 2026-02-06 | 24.55 | 24.56 | 24.53 | 24.56 | +0.968% | 16,914 | -0.482% |
| 2026-02-05 | 24.32 | 24.38 | 24.32 | 24.32 | -0.501% | 16,910 | +0.482% |
| 2026-02-04 | 24.48 | 24.48 | 24.39 | 24.44 | -0.068% | 31,315 | -0.022% |
| 2026-02-03 | 24.48 | 24.50 | 24.41 | 24.46 | +0.879% | 24,081 | -0.090% |
| 2026-02-02 | 24.37 | 24.37 | 24.23 | 24.25 | -0.890% | 12,345 | +0.789% |
| 2026-01-30 | 24.54 | 24.54 | 24.35 | 24.46 | -1.639% | 4,285 | -0.108% |
| 2026-01-29 | 24.84 | 24.88 | 24.76 | 24.87 | +0.025% | 8,920 | -1.746% |
| 2026-01-28 | 24.80 | 24.87 | 24.79 | 24.87 | +0.563% | 6,296 | -1.722% |
| 2026-01-27 | 24.68 | 24.73 | 24.66 | 24.73 | +0.270% | 4,498 | -1.168% |
| 2026-01-26 | 24.69 | 24.69 | 24.64 | 24.66 | +0.430% | 2,223 | -0.901% |
| 2026-01-23 | 24.48 | 24.55 | 24.48 | 24.55 | +0.220% | 3,148 | -0.474% |
| 2026-01-22 | 24.41 | 24.54 | 24.41 | 24.50 | +0.246% | 11,085 | -0.255% |
| 2026-01-21 | 24.36 | 24.44 | 24.36 | 24.44 | +0.771% | 10,499 | -0.009% |
| 2026-01-20 | 24.27 | 24.30 | 24.25 | 24.25 | -0.090% | 33,858 | +0.762% |
| 2026-01-16 | 24.32 | 24.33 | 24.26 | 24.27 | -0.310% | 11,929 | +0.671% |
| 2026-01-15 | 24.38 | 24.40 | 24.34 | 24.35 | -0.123% | 14,705 | +0.359% |
| 2026-01-14 | 24.34 | 24.39 | 24.34 | 24.38 | +0.288% | 5,296 | +0.235% |
| 2026-01-13 | 24.32 | 24.33 | 24.29 | 24.31 | +0.105% | 10,833 | +0.524% |
| 2026-01-12 | 24.27 | 24.30 | 24.27 | 24.28 | +0.249% | 5,852 | +0.630% |
| 2026-01-09 | 24.21 | 24.23 | 24.21 | 24.22 | +0.349% | 1,114 | +0.880% |
| 2026-01-08 | 24.08 | 24.16 | 24.08 | 24.14 | -0.122% | 9,771 | +1.232% |
| 2026-01-07 | 24.20 | 24.23 | 24.16 | 24.17 | -0.187% | 12,089 | +1.108% |
| 2026-01-06 | 24.17 | 24.22 | 24.06 | 24.22 | +0.604% | 6,191 | +0.918% |
| 2026-01-05 | 24.04 | 24.07 | 24.04 | 24.07 | +0.488% | 10,782 | +1.528% |
| 2026-01-02 | 23.93 | 23.95 | 23.93 | 23.95 | -0.085% | 3,238 | +2.023% |
| 2025-12-31 | 24.07 | 24.07 | 23.97 | 23.97 | -0.267% | 20,910 | +1.937% |
| 2025-12-30 | 24.00 | 24.07 | 24.00 | 24.04 | -0.469% | 43,931 | +1.665% |
| 2025-12-29 | 24.17 | 24.17 | 24.14 | 24.15 | -0.617% | 11,824 | +1.188% |
| 2025-12-26 | 24.29 | 24.30 | 24.27 | 24.30 | +0.272% | 1,522 | +0.563% |
| 2025-12-24 | 24.17 | 24.23 | 24.16 | 24.23 | +0.200% | 6,980 | +0.837% |
| 2025-12-23 | 24.14 | 24.20 | 24.14 | 24.19 | +0.191% | 8,098 | +1.038% |
| 2025-12-22 | 24.05 | 24.14 | 24.05 | 24.14 | +0.492% | 15,598 | +1.231% |
| 2025-12-19 | 23.96 | 24.08 | 23.96 | 24.02 | +0.055% | 16,066 | +1.730% |
| 2025-12-18 | 24.08 | 24.08 | 23.99 | 24.01 | +0.327% | 4,693 | +1.786% |
| 2025-12-17 | 23.96 | 23.96 | 23.91 | 23.93 | -0.136% | 14,466 | +2.119% |
| 2025-12-16 | 23.96 | 23.98 | 23.90 | 23.96 | -0.165% | 11,086 | +1.980% |
| 2025-12-15 | 23.95 | 24.00 | 23.95 | 24.00 | +0.157% | 2,458 | +1.811% |
| 2025-12-12 | 24.04 | 24.04 | 23.95 | 23.97 | -0.324% | 4,247 | +1.971% |
| 2025-12-11 | 24.02 | 24.06 | 24.02 | 24.04 | +0.220% | 4,046 | +1.640% |
| 2025-12-10 | 23.89 | 23.99 | 23.88 | 23.99 | +0.358% | 17,659 | +1.864% |
| 2025-12-09 | 23.93 | 23.94 | 23.89 | 23.91 | -0.066% | 27,554 | +2.229% |
| 2025-12-08 | 23.93 | 23.95 | 23.91 | 23.92 | -0.466% | 4,101 | +2.161% |
| 2025-12-05 | 24.11 | 24.11 | 24.03 | 24.03 | -0.162% | 6,431 | +1.685% |
| 2025-12-04 | 24.09 | 24.09 | 24.06 | 24.07 | -0.160% | 4,235 | +1.520% |
| 2025-12-03 | 24.12 | 24.12 | 24.10 | 24.11 | +0.063% | 9,531 | +1.358% |
| 2025-12-02 | 24.11 | 24.11 | 24.07 | 24.10 | -0.107% | 8,697 | +1.422% |
| 2025-12-01 | 24.16 | 24.17 | 24.12 | 24.12 | -0.546% | 5,469 | +1.314% |
| 2025-11-28 | 24.22 | 24.25 | 24.22 | 24.25 | +0.236% | 1,292 | +0.760% |
| 2025-11-26 | 24.18 | 24.21 | 24.17 | 24.20 | +0.431% | 34,673 | +0.998% |
| 2025-11-25 | 24.04 | 24.11 | 24.04 | 24.09 | +0.273% | 8,066 | +1.434% |
| 2025-11-24 | 23.90 | 24.03 | 23.90 | 24.03 | +0.765% | 23,550 | +1.711% |
| 2025-11-21 | 23.79 | 23.91 | 23.78 | 23.84 | +0.377% | 22,581 | +2.488% |
| 2025-11-20 | 23.93 | 23.93 | 23.75 | 23.75 | -0.336% | 9,260 | +2.875% |
| 2025-11-19 | 23.92 | 23.92 | 23.82 | 23.84 | -0.075% | 15,873 | +2.529% |
| 2025-11-18 | 23.83 | 23.90 | 23.83 | 23.85 | +0.054% | 14,817 | +2.453% |
| 2025-11-17 | 23.93 | 23.93 | 23.82 | 23.84 | -0.126% | 6,158 | +2.508% |
| 2025-11-14 | 23.94 | 23.94 | 23.86 | 23.87 | -0.361% | 6,292 | +2.379% |
| 2025-11-13 | 24.05 | 24.06 | 23.96 | 23.96 | -0.622% | 7,449 | +2.009% |
| 2025-11-12 | 24.09 | 24.13 | 24.09 | 24.11 | +0.255% | 9,367 | +1.375% |
| 2025-11-11 | 23.99 | 24.05 | 23.99 | 24.05 | +0.437% | 2,053 | +1.634% |
| 2025-11-10 | 23.91 | 23.95 | 23.88 | 23.94 | +0.739% | 10,481 | +2.078% |
| 2025-11-07 | 23.67 | 23.76 | 23.67 | 23.76 | +0.166% | 8,486 | +2.832% |
| 2025-11-06 | 23.73 | 23.75 | 23.71 | 23.73 | -0.148% | 19,193 | +3.004% |
| 2025-11-05 | 23.76 | 23.78 | 23.76 | 23.76 | +0.042% | 1,726 | +2.851% |
| 2025-11-04 | 23.77 | 23.82 | 23.75 | 23.75 | -0.468% | 6,640 | +2.894% |
| 2025-11-03 | 23.81 | 23.86 | 23.81 | 23.86 | +0.091% | 8,091 | +2.413% |
| 2025-10-31 | 23.85 | 23.88 | 23.79 | 23.84 | -0.024% | 6,264 | +2.507% |
| 2025-10-30 | 23.85 | 23.87 | 23.85 | 23.85 | +0.004% | 6,482 | +2.482% |
| 2025-10-29 | 23.96 | 23.97 | 23.83 | 23.84 | -0.269% | 10,153 | +2.486% |
| 2025-10-28 | 23.90 | 23.92 | 23.89 | 23.91 | -0.215% | 4,234 | +2.210% |
| 2025-10-27 | 23.93 | 23.96 | 23.88 | 23.96 | -0.143% | 15,149 | +1.990% |
| 2025-10-24 | 24.03 | 24.03 | 24.00 | 24.00 | +0.208% | 2,382 | +1.845% |
| 2025-10-23 | 23.97 | 23.98 | 23.94 | 23.95 | +0.059% | 10,593 | +2.056% |
| 2025-10-22 | 23.90 | 23.93 | 23.86 | 23.93 | +0.017% | 6,578 | +2.116% |
| 2025-10-21 | 23.94 | 23.95 | 23.92 | 23.93 | -0.820% | 12,827 | +2.134% |
| 2025-10-20 | 23.97 | 24.13 | 23.97 | 24.13 | +0.854% | 10,205 | +1.297% |
| 2025-10-17 | 23.95 | 23.95 | 23.87 | 23.92 | -0.189% | 1,905 | +2.162% |
| 2025-10-16 | 23.97 | 23.99 | 23.95 | 23.97 | +0.254% | 7,703 | +1.969% |
| 2025-10-15 | 23.95 | 23.95 | 23.84 | 23.91 | +0.378% | 5,171 | +2.229% |
| 2025-10-14 | 23.76 | 23.84 | 23.76 | 23.82 | +0.148% | 28,040 | +2.615% |
| 2025-10-13 | 23.76 | 23.79 | 23.76 | 23.78 | +0.754% | 59,737 | +2.767% |
| 2025-10-10 | 23.65 | 23.65 | 23.60 | 23.60 | -0.374% | 7,643 | +3.542% |
| 2025-10-09 | 23.73 | 23.73 | 23.66 | 23.69 | -0.315% | 16,651 | +3.155% |
| 2025-10-08 | 23.77 | 23.80 | 23.76 | 23.77 | +0.508% | 4,510 | +2.830% |
| 2025-10-07 | 23.63 | 23.65 | 23.63 | 23.64 | +0.170% | 10,079 | +3.353% |
| 2025-10-06 | 23.60 | 23.62 | 23.60 | 23.60 | +0.372% | 7,445 | +3.529% |
| 2025-10-03 | 23.58 | 23.58 | 23.52 | 23.52 | +0.221% | 5,756 | +3.913% |
| 2025-10-02 | 23.45 | 23.47 | 23.44 | 23.47 | -0.039% | 3,128 | +4.143% |
| 2025-10-01 | 23.28 | 23.47 | 23.28 | 23.47 | +0.625% | 3,764 | +4.103% |
| 2025-09-30 | 23.29 | 23.33 | 23.25 | 23.33 | +0.382% | 9,372 | +4.754% |
| 2025-09-29 | 23.16 | 23.25 | 23.16 | 23.24 | -0.193% | 5,923 | +5.154% |
| 2025-09-26 | 23.26 | 23.29 | 23.26 | 23.29 | +0.345% | 6,518 | +4.951% |
| 2025-09-25 | 23.19 | 23.21 | 23.17 | 23.20 | -0.275% | 7,551 | +5.313% |
| 2025-09-24 | 23.26 | 23.30 | 23.25 | 23.27 | -0.064% | 4,249 | +5.023% |
| 2025-09-23 | 23.22 | 23.30 | 23.22 | 23.28 | +0.150% | 6,348 | +4.955% |
| 2025-09-22 | 23.21 | 23.26 | 23.21 | 23.25 | +0.279% | 46,778 | +5.112% |
| 2025-09-19 | 23.15 | 23.19 | 23.14 | 23.18 | +0.215% | 11,162 | +5.405% |
| 2025-09-18 | 23.10 | 23.16 | 23.10 | 23.14 | -0.047% | 6,082 | +5.631% |
| 2025-09-17 | 23.21 | 23.22 | 23.10 | 23.15 | -0.247% | 9,998 | +5.582% |
| 2025-09-16 | 23.23 | 23.23 | 23.19 | 23.20 | -0.129% | 7,381 | +5.321% |
| 2025-09-15 | 23.16 | 23.24 | 23.16 | 23.23 | +0.247% | 4,689 | +5.185% |
| 2025-09-12 | 23.20 | 23.20 | 23.16 | 23.18 | +0.025% | 8,747 | +5.445% |
| 2025-09-11 | 23.16 | 23.17 | 23.16 | 23.17 | +0.335% | 2,306 | +5.472% |
| 2025-09-10 | 23.08 | 23.10 | 23.08 | 23.09 | +0.228% | 4,467 | +5.825% |
| 2025-09-09 | 23.02 | 23.05 | 23.01 | 23.04 | +0.109% | 1,294 | +6.067% |
| 2025-09-08 | 23.01 | 23.02 | 23.00 | 23.02 | +0.261% | 3,878 | +6.182% |
| 2025-09-05 | 22.93 | 22.95 | 22.93 | 22.95 | +0.293% | 7,254 | +6.460% |
| 2025-09-04 | 22.84 | 22.89 | 22.83 | 22.89 | +0.210% | 8,850 | +6.772% |
| 2025-09-03 | 22.81 | 22.85 | 22.81 | 22.84 | +0.218% | 3,843 | +6.996% |
| 2025-09-02 | 22.74 | 22.79 | 22.73 | 22.79 | +0.171% | 7,934 | +7.228% |
| 2025-08-29 | 22.73 | 22.75 | 22.73 | 22.75 | -0.016% | 9,784 | +7.412% |
| 2025-08-28 | 22.73 | 22.75 | 22.73 | 22.75 | +0.090% | 31,816 | +7.395% |
| 2025-08-27 | 22.68 | 22.74 | 22.68 | 22.73 | +0.130% | 9,520 | +7.492% |
| 2025-08-26 | 22.66 | 22.70 | 22.66 | 22.70 | +0.143% | 4,619 | +7.632% |
| 2025-08-25 | 22.68 | 22.71 | 22.67 | 22.67 | -0.258% | 6,872 | +7.786% |
| 2025-08-22 | 22.65 | 22.76 | 22.65 | 22.73 | +0.625% | 6,849 | +7.508% |
| 2025-08-21 | 22.56 | 22.62 | 22.56 | 22.59 | -0.223% | 12,382 | +8.180% |
| 2025-08-20 | 22.62 | 22.64 | 22.62 | 22.64 | +0.245% | 5,051 | +7.939% |
| 2025-08-19 | 22.57 | 22.59 | 22.57 | 22.59 | -0.043% | 11,225 | +8.204% |
| 2025-08-18 | 22.60 | 22.61 | 22.59 | 22.59 | -0.045% | 3,622 | +8.157% |
| 2025-08-15 | 22.60 | 22.62 | 22.59 | 22.61 | -0.066% | 17,422 | +8.108% |
| 2025-08-14 | 22.61 | 22.62 | 22.58 | 22.62 | -0.192% | 3,750 | +8.037% |
| 2025-08-13 | 22.64 | 22.66 | 22.62 | 22.66 | +0.400% | 4,549 | +7.829% |
| 2025-08-12 | 22.53 | 22.57 | 22.50 | 22.57 | +0.158% | 5,401 | +8.260% |
| 2025-08-11 | 22.55 | 22.56 | 22.53 | 22.54 | -0.210% | 24,710 | +8.432% |
| 2025-08-08 | 22.59 | 22.59 | 22.56 | 22.59 | +0.107% | 9,103 | +8.204% |
| 2025-08-07 | 22.55 | 22.58 | 22.52 | 22.56 | +0.118% | 9,542 | +8.319% |
| 2025-08-06 | 22.55 | 22.57 | 22.52 | 22.53 | -0.226% | 4,647 | +8.447% |
| 2025-08-05 | 22.60 | 22.61 | 22.57 | 22.59 | -0.227% | 6,026 | +8.202% |
| 2025-08-04 | 22.58 | 22.64 | 22.58 | 22.64 | +0.612% | 3,093 | +7.957% |
| 2025-08-01 | 22.45 | 22.50 | 22.45 | 22.50 | +0.344% | 6,707 | +8.618% |
| 2025-07-31 | 22.51 | 22.51 | 22.42 | 22.42 | -0.246% | 6,257 | +8.991% |
| 2025-07-30 | 22.51 | 22.54 | 22.45 | 22.48 | -0.192% | 7,014 | +8.723% |
| 2025-07-29 | 22.38 | 22.52 | 22.38 | 22.52 | +0.416% | 11,245 | +8.514% |
| 2025-07-28 | 22.44 | 22.45 | 22.42 | 22.43 | -0.169% | 23,177 | +8.966% |
| 2025-07-25 | 22.43 | 22.47 | 22.43 | 22.46 | +0.036% | 1,914 | +8.782% |
| 2025-07-24 | 22.44 | 22.46 | 22.44 | 22.46 | -0.088% | 2,976 | +8.820% |
| 2025-07-23 | 22.48 | 22.49 | 21.70 | 22.48 | -0.142% | 7,675 | +8.725% |
| 2025-07-22 | 22.48 | 22.52 | 22.48 | 22.51 | +0.441% | 6,979 | +8.570% |
| 2025-07-21 | 22.46 | 22.46 | 22.41 | 22.41 | +0.311% | 6,130 | +9.049% |
| 2025-07-18 | 22.37 | 22.37 | 22.34 | 22.34 | +0.199% | 32,077 | +9.388% |
| 2025-07-17 | 22.20 | 22.31 | 22.20 | 22.30 | +0.073% | 18,345 | +9.606% |
| 2025-07-16 | 22.20 | 22.28 | 22.20 | 22.28 | +0.271% | 5,660 | +9.686% |
| 2025-07-15 | 22.22 | 22.24 | 22.21 | 22.22 | -0.407% | 6,517 | +9.984% |
| 2025-07-14 | 22.28 | 22.32 | 22.27 | 22.31 | -0.089% | 5,473 | +9.536% |
| 2025-07-11 | 22.30 | 22.33 | 22.28 | 22.33 | 0.000% | 43,147 | +9.439% |
| 2025-07-10 | 22.32 | 22.34 | 22.31 | 22.33 | +0.202% | 20,667 | +9.439% |
| 2025-07-09 | 22.22 | 22.29 | 22.21 | 22.29 | +0.425% | 15,266 | +9.660% |
| 2025-07-08 | 22.20 | 22.20 | 22.17 | 22.19 | -0.236% | 4,954 | +10.127% |
| 2025-07-07 | 22.23 | 22.24 | 22.23 | 22.24 | -0.210% | 4,297 | +9.867% |
| 2025-07-03 | 22.28 | 22.31 | 22.28 | 22.29 | -0.044% | 54,834 | +9.636% |
| 2025-07-02 | 22.26 | 22.30 | 22.26 | 22.30 | -0.005% | 30,342 | +9.587% |
| 2025-07-01 | 22.26 | 22.30 | 22.26 | 22.30 | +0.128% | 73,210 | +9.581% |
| 2025-06-30 | 22.20 | 22.27 | 22.20 | 22.27 | +0.371% | 8,514 | +9.721% |
| 2025-06-27 | 22.24 | 22.25 | 22.18 | 22.19 | -0.201% | 4,130 | +10.128% |
| 2025-06-26 | 22.19 | 22.23 | 22.19 | 22.23 | -0.135% | 8,611 | +9.907% |
| 2025-06-25 | 22.25 | 22.27 | 22.24 | 22.27 | -0.112% | 6,126 | +9.759% |
| 2025-06-24 | 22.24 | 22.29 | 22.24 | 22.29 | +0.044% | 9,576 | +9.636% |
| 2025-06-23 | 22.27 | 22.31 | 22.26 | 22.28 | +0.209% | 14,234 | +9.684% |
| 2025-06-20 | 22.22 | 22.26 | 22.22 | 22.23 | +0.016% | 18,780 | +9.914% |
| 2025-06-18 | 22.28 | 22.29 | 22.23 | 22.23 | -0.045% | 9,793 | +9.932% |
| 2025-06-17 | 22.24 | 22.26 | 22.24 | 22.24 | 0.000% | 9,047 | +9.882% |
| 2025-06-16 | 22.30 | 22.30 | 22.24 | 22.24 | -0.358% | 9,380 | +9.882% |
| 2025-06-13 | 22.31 | 22.32 | 22.28 | 22.32 | +0.045% | 14,268 | +9.488% |
| 2025-06-12 | 22.29 | 22.32 | 22.29 | 22.31 | +0.450% | 2,518 | +9.537% |
| 2025-06-11 | 22.19 | 22.21 | 22.19 | 22.21 | +0.199% | 14,925 | +10.030% |
| 2025-06-10 | 22.15 | 22.17 | 22.14 | 22.17 | +0.094% | 9,066 | +10.250% |
| 2025-06-09 | 22.14 | 22.19 | 22.13 | 22.14 | -0.034% | 3,479 | +10.354% |
| 2025-06-06 | 22.15 | 22.17 | 22.14 | 22.15 | -0.033% | 3,393 | +10.316% |
| 2025-06-05 | 22.24 | 22.24 | 22.16 | 22.16 | -0.225% | 6,917 | +10.279% |
| 2025-06-04 | 22.23 | 22.27 | 22.21 | 22.21 | +0.226% | 8,823 | +10.031% |
| 2025-06-03 | 22.15 | 22.19 | 22.15 | 22.16 | +0.045% | 10,645 | +10.279% |
| 2025-06-02 | 22.10 | 22.15 | 22.10 | 22.15 | +0.362% | 6,377 | +10.329% |
| 2025-05-30 | 22.05 | 22.07 | 22.01 | 22.07 | +0.227% | 57,435 | +10.729% |
| 2025-05-29 | 22.04 | 22.07 | 22.02 | 22.02 | +0.182% | 10,369 | +10.980% |
| 2025-05-28 | 22.03 | 22.03 | 21.98 | 21.98 | -0.418% | 11,661 | +11.182% |
| 2025-05-27 | 22.00 | 22.08 | 22.00 | 22.07 | +0.419% | 9,821 | +10.718% |
| 2025-05-23 | 21.93 | 21.99 | 21.93 | 21.98 | +0.364% | 7,353 | +11.182% |
| 2025-05-22 | 21.85 | 21.93 | 21.85 | 21.90 | -0.227% | 18,638 | +11.587% |
| 2025-05-21 | 22.01 | 22.06 | 21.94 | 21.95 | -0.724% | 10,055 | +11.334% |
| 2025-05-20 | 22.09 | 22.12 | 22.09 | 22.11 | +0.181% | 8,876 | +10.528% |
| 2025-05-19 | 22.03 | 22.08 | 22.03 | 22.07 | +0.136% | 10,371 | +10.729% |
| 2025-05-16 | 22.01 | 22.04 | 22.00 | 22.04 | +0.182% | 11,902 | +10.879% |
| 2025-05-15 | 21.92 | 22.01 | 21.92 | 22.00 | +0.457% | 11,961 | +11.081% |
| 2025-05-14 | 21.96 | 21.96 | 21.90 | 21.90 | -0.590% | 11,770 | +11.588% |
| 2025-05-13 | 22.03 | 22.03 | 22.02 | 22.03 | -0.045% | 7,564 | +10.930% |
| 2025-05-12 | 22.00 | 22.10 | 22.00 | 22.04 | +0.410% | 8,143 | +10.879% |
| 2025-05-09 | 21.98 | 21.98 | 21.92 | 21.95 | -0.046% | 39,121 | +11.334% |
| 2025-05-08 | 21.93 | 22.01 | 21.93 | 21.96 | +0.274% | 14,320 | +11.283% |
| 2025-05-07 | 21.87 | 21.91 | 21.86 | 21.90 | +0.275% | 10,458 | +11.588% |
| 2025-05-06 | 21.89 | 21.89 | 21.84 | 21.84 | -0.319% | 3,242 | +11.895% |
| 2025-05-05 | 21.94 | 21.96 | 21.91 | 21.91 | -0.273% | 12,007 | +11.537% |
| 2025-05-02 | 21.93 | 21.97 | 21.93 | 21.97 | +0.411% | 24,561 | +11.233% |
| 2025-05-01 | 21.85 | 21.92 | 21.85 | 21.88 | +0.229% | 7,094 | +11.690% |
| 2025-04-30 | 21.64 | 21.83 | 21.64 | 21.83 | +0.184% | 5,712 | +11.946% |
| 2025-04-29 | 21.74 | 21.80 | 21.72 | 21.79 | +0.368% | 12,485 | +12.151% |
| 2025-04-28 | 21.64 | 21.72 | 21.64 | 21.71 | +0.092% | 12,042 | +12.565% |
| 2025-04-25 | 21.66 | 21.70 | 21.64 | 21.69 | +0.229% | 6,329 | +12.669% |
| 2025-04-24 | 21.50 | 21.64 | 21.50 | 21.64 | +0.653% | 9,829 | +12.927% |
| 2025-04-23 | 21.59 | 21.60 | 21.48 | 21.50 | +0.608% | 4,339 | +13.664% |
| 2025-04-22 | 21.37 | 21.40 | 21.32 | 21.37 | +0.470% | 18,359 | +14.356% |
| 2025-04-21 | 21.31 | 21.31 | 21.22 | 21.27 | -0.542% | 6,077 | +14.893% |
| 2025-04-17 | 21.38 | 21.42 | 21.37 | 21.39 | -0.362% | 6,403 | +14.271% |
| 2025-04-16 | 21.47 | 21.49 | 21.42 | 21.46 | -0.054% | 6,946 | +13.857% |
| 2025-04-15 | 21.40 | 21.51 | 21.40 | 21.48 | +0.179% | 19,354 | +13.795% |
| 2025-04-14 | 21.35 | 21.44 | 21.35 | 21.44 | 0.000% | 4,487 | +13.998% |