TDSC
Exchange Listed Funds Trust ETC Cabana Target Drawdown 10 ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:57:09 PM EDT
28.27USD+0.062%(+0.02)1,310
28.25Bid28.29Ask0.04SpreadTDSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.21 | 28.26 | 28.21 | 28.25 | +0.353% | 2,696 | 0.000% |
| 2026-10-01 | 28.05 | 28.18 | 28.03 | 28.15 | +0.269% | 2,764 | +0.353% |
| 2026-09-30 | 28.21 | 28.21 | 28.07 | 28.08 | -0.174% | 9,624 | +0.623% |
| 2026-09-29 | 28.05 | 28.13 | 28.05 | 28.13 | +0.020% | 5,242 | +0.448% |
| 2026-09-28 | 28.09 | 28.19 | 28.09 | 28.12 | -1.203% | 11,004 | +0.468% |
| 2026-09-25 | 28.39 | 28.48 | 28.39 | 28.46 | +0.299% | 8,086 | -0.740% |
| 2026-09-24 | 28.41 | 28.43 | 28.35 | 28.38 | -0.061% | 7,767 | -0.444% |
| 2026-09-23 | 28.45 | 28.45 | 28.35 | 28.40 | -0.776% | 6,695 | -0.504% |
| 2026-09-22 | 28.63 | 28.65 | 28.62 | 28.62 | +0.137% | 6,947 | -1.276% |
| 2026-09-21 | 28.52 | 28.62 | 28.52 | 28.58 | +0.643% | 13,727 | -1.141% |
| 2026-09-18 | 28.33 | 28.40 | 28.32 | 28.40 | -0.057% | 6,124 | -0.505% |
| 2026-09-17 | 28.33 | 28.42 | 28.33 | 28.41 | +1.172% | 6,529 | -0.562% |
| 2026-09-16 | 28.29 | 28.29 | 28.08 | 28.08 | -0.538% | 452 | +0.604% |
| 2026-09-15 | 28.23 | 28.27 | 28.23 | 28.24 | -0.036% | 2,713 | +0.062% |
| 2026-09-14 | 28.29 | 28.33 | 28.25 | 28.25 | -0.588% | 5,889 | +0.026% |
| 2026-09-11 | 28.43 | 28.47 | 28.40 | 28.41 | +0.417% | 2,811 | -0.563% |
| 2026-09-10 | 28.43 | 28.43 | 28.29 | 28.29 | -0.857% | 4,473 | -0.148% |
| 2026-09-09 | 28.63 | 28.63 | 28.54 | 28.54 | -0.127% | 3,602 | -1.004% |
| 2026-09-08 | 28.67 | 28.67 | 28.58 | 28.58 | -0.330% | 2,554 | -1.130% |
| 2026-09-04 | 28.65 | 28.73 | 28.65 | 28.67 | -0.351% | 6,175 | -1.456% |
| 2026-09-03 | 28.61 | 28.80 | 28.61 | 28.77 | +0.626% | 10,410 | -1.801% |
| 2026-09-02 | 28.54 | 28.59 | 28.54 | 28.59 | +0.482% | 1,200 | -1.187% |
| 2026-09-01 | 28.50 | 28.50 | 28.43 | 28.45 | -0.485% | 12,121 | -0.711% |
| 2026-08-31 | 28.51 | 28.59 | 28.50 | 28.59 | +0.097% | 5,247 | -1.193% |
| 2026-08-28 | 28.55 | 28.57 | 28.54 | 28.57 | -0.641% | 1,485 | -1.096% |
| 2026-08-27 | 28.77 | 28.77 | 28.75 | 28.75 | +0.314% | 3,634 | -1.730% |
| 2026-08-26 | 28.70 | 28.70 | 28.65 | 28.66 | -0.188% | 4,377 | -1.421% |
| 2026-08-25 | 28.72 | 28.72 | 28.71 | 28.71 | +0.152% | 9,405 | -1.607% |
| 2026-08-24 | 28.61 | 28.67 | 28.61 | 28.67 | -0.282% | 1,361 | -1.457% |
| 2026-08-21 | 28.77 | 28.78 | 28.75 | 28.75 | +0.280% | 987 | -1.735% |
| 2026-08-20 | 28.72 | 28.83 | 28.67 | 28.67 | -0.557% | 4,191 | -1.460% |
| 2026-08-19 | 28.89 | 28.89 | 28.82 | 28.83 | +0.727% | 3,570 | -2.009% |
| 2026-08-18 | 28.65 | 28.65 | 28.62 | 28.62 | -0.323% | 2,114 | -1.297% |
| 2026-08-17 | 28.75 | 28.75 | 28.72 | 28.72 | +0.087% | 2,099 | -1.616% |
| 2026-08-14 | 28.66 | 28.71 | 28.66 | 28.69 | +0.039% | 7,674 | -1.530% |
| 2026-08-13 | 28.58 | 28.75 | 28.58 | 28.68 | +0.386% | 11,872 | -1.491% |
| 2026-08-12 | 28.54 | 28.58 | 28.54 | 28.57 | +0.538% | 4,336 | -1.111% |
| 2026-08-11 | 28.43 | 28.43 | 28.40 | 28.42 | +0.114% | 2,549 | -0.579% |
| 2026-08-10 | 28.22 | 28.39 | 28.22 | 28.38 | +0.529% | 2,802 | -0.465% |
| 2026-08-07 | 28.24 | 28.24 | 28.18 | 28.24 | +0.684% | 4,282 | +0.061% |
| 2026-08-06 | 28.08 | 28.09 | 27.99 | 28.04 | -0.123% | 5,780 | +0.745% |
| 2026-08-05 | 28.20 | 28.20 | 28.08 | 28.08 | -0.003% | 21,272 | +0.621% |
| 2026-08-04 | 27.88 | 28.09 | 27.88 | 28.08 | +1.333% | 3,869 | +0.618% |
| 2026-08-03 | 27.60 | 27.73 | 27.60 | 27.71 | +0.375% | 4,199 | +1.960% |
| 2026-07-31 | 27.49 | 27.61 | 27.49 | 27.61 | -0.095% | 3,286 | +2.343% |
| 2026-07-30 | 27.55 | 27.63 | 27.55 | 27.63 | +1.065% | 8,316 | +2.246% |
| 2026-07-29 | 27.52 | 27.52 | 27.34 | 27.34 | -0.849% | 1,118 | +3.335% |
| 2026-07-28 | 27.61 | 27.61 | 27.57 | 27.58 | -0.126% | 5,909 | +2.457% |
| 2026-07-27 | 27.57 | 27.65 | 27.56 | 27.61 | -0.319% | 3,668 | +2.328% |
| 2026-07-24 | 27.77 | 27.82 | 27.70 | 27.70 | -0.087% | 864 | +2.002% |
| 2026-07-23 | 27.79 | 27.79 | 27.70 | 27.72 | -0.543% | 1,868 | +1.913% |
| 2026-07-22 | 27.92 | 27.93 | 27.87 | 27.87 | +0.334% | 7,112 | +1.359% |
| 2026-07-21 | 27.65 | 27.80 | 27.65 | 27.78 | +1.052% | 7,668 | +1.698% |
| 2026-07-20 | 27.59 | 27.67 | 27.49 | 27.49 | -0.310% | 3,887 | +2.768% |
| 2026-07-17 | 27.63 | 27.65 | 27.53 | 27.58 | -0.281% | 2,856 | +2.450% |
| 2026-07-16 | 27.71 | 27.71 | 27.65 | 27.65 | -0.198% | 1,967 | +2.162% |
| 2026-07-15 | 27.79 | 27.79 | 27.59 | 27.71 | -0.362% | 8,679 | +1.960% |
| 2026-07-14 | 27.84 | 27.84 | 27.79 | 27.81 | +0.260% | 10,044 | +1.590% |
| 2026-07-13 | 27.81 | 27.81 | 27.72 | 27.74 | -0.414% | 1,613 | +1.855% |
| 2026-07-10 | 27.82 | 27.86 | 27.78 | 27.85 | +0.152% | 4,578 | +1.433% |
| 2026-07-09 | 27.83 | 27.88 | 27.81 | 27.81 | +0.414% | 2,391 | +1.587% |
| 2026-07-08 | 27.65 | 27.70 | 27.60 | 27.70 | -0.049% | 72,274 | +2.007% |
| 2026-07-07 | 27.66 | 28.12 | 27.66 | 27.71 | -0.067% | 168,243 | +1.957% |
| 2026-07-06 | 27.75 | 27.76 | 27.71 | 27.73 | +0.307% | 18,462 | +1.888% |
| 2026-07-02 | 27.71 | 27.77 | 27.53 | 27.64 | +0.302% | 9,456 | +2.201% |
| 2026-07-01 | 27.67 | 27.67 | 27.56 | 27.56 | -0.678% | 5,531 | +2.510% |
| 2026-06-30 | 27.72 | 27.83 | 27.72 | 27.75 | +0.187% | 3,860 | +1.814% |
| 2026-06-29 | 27.49 | 27.70 | 27.49 | 27.70 | +0.442% | 3,832 | +2.005% |
| 2026-06-26 | 27.43 | 27.61 | 27.43 | 27.58 | +0.046% | 21,996 | +2.456% |
| 2026-06-25 | 27.62 | 27.63 | 27.55 | 27.56 | +0.720% | 1,431 | +2.503% |
| 2026-06-24 | 27.45 | 27.45 | 27.28 | 27.37 | -0.449% | 2,956 | +3.242% |
| 2026-06-23 | 27.55 | 27.56 | 27.46 | 27.49 | -0.843% | 6,393 | +2.779% |
| 2026-06-22 | 27.69 | 27.73 | 27.67 | 27.72 | +0.147% | 7,371 | +1.912% |
| 2026-06-18 | 27.64 | 27.68 | 27.63 | 27.68 | +0.655% | 4,027 | +2.062% |
| 2026-06-17 | 27.83 | 27.86 | 27.48 | 27.50 | -1.130% | 8,938 | +2.730% |
| 2026-06-16 | 27.97 | 27.99 | 27.80 | 27.82 | -0.525% | 6,682 | +1.570% |
| 2026-06-15 | 27.93 | 28.04 | 27.93 | 27.96 | +0.774% | 8,535 | +1.036% |
| 2026-06-12 | 27.71 | 27.78 | 27.71 | 27.75 | +0.434% | 2,918 | +1.819% |
| 2026-06-11 | 27.39 | 27.63 | 27.39 | 27.63 | +1.340% | 1,282 | +2.261% |
| 2026-06-10 | 27.38 | 27.39 | 27.25 | 27.26 | -0.982% | 2,548 | +3.631% |
| 2026-06-09 | 27.31 | 27.53 | 27.31 | 27.53 | -0.438% | 3,818 | +2.613% |
| 2026-06-08 | 27.77 | 27.82 | 27.64 | 27.65 | +0.348% | 14,914 | +2.163% |
| 2026-06-05 | 27.89 | 27.89 | 27.52 | 27.56 | -2.222% | 21,003 | +2.519% |
| 2026-06-04 | 28.06 | 28.20 | 28.06 | 28.18 | +0.292% | 4,765 | +0.241% |
| 2026-06-03 | 28.09 | 28.17 | 28.07 | 28.10 | -0.140% | 11,370 | +0.534% |
| 2026-06-02 | 28.07 | 28.15 | 28.07 | 28.14 | +0.555% | 5,458 | +0.393% |
| 2026-06-01 | 27.94 | 28.04 | 27.94 | 27.99 | -0.032% | 11,109 | +0.950% |
| 2026-05-29 | 28.00 | 28.01 | 27.94 | 28.00 | +0.187% | 5,132 | +0.918% |
| 2026-05-28 | 27.86 | 27.99 | 27.78 | 27.94 | +0.546% | 3,323 | +1.107% |
| 2026-05-27 | 27.77 | 27.81 | 27.77 | 27.79 | -0.398% | 18,059 | +1.658% |
| 2026-05-26 | 27.96 | 27.96 | 27.90 | 27.90 | +0.180% | 2,627 | +1.254% |
| 2026-05-22 | 27.81 | 27.87 | 27.79 | 27.85 | +0.568% | 9,806 | +1.436% |
| 2026-05-21 | 27.56 | 27.70 | 27.56 | 27.70 | +0.218% | 5,236 | +2.013% |
| 2026-05-20 | 27.54 | 27.64 | 27.37 | 27.64 | +0.618% | 5,759 | +2.235% |
| 2026-05-19 | 27.44 | 27.54 | 27.44 | 27.47 | -0.102% | 8,482 | +2.866% |
| 2026-05-18 | 27.44 | 27.49 | 27.41 | 27.49 | +0.175% | 5,202 | +2.761% |
| 2026-05-15 | 27.45 | 27.52 | 27.45 | 27.45 | -1.012% | 1,998 | +2.941% |
| 2026-05-14 | 27.69 | 27.78 | 27.69 | 27.73 | +0.441% | 9,865 | +1.899% |
| 2026-05-13 | 27.52 | 27.67 | 27.48 | 27.60 | +0.172% | 22,824 | +2.348% |
| 2026-05-12 | 27.43 | 27.56 | 27.39 | 27.56 | -0.017% | 8,563 | +2.524% |
| 2026-05-11 | 27.55 | 27.56 | 27.54 | 27.56 | +0.539% | 4,072 | +2.506% |
| 2026-05-08 | 27.41 | 27.44 | 27.41 | 27.41 | +0.657% | 2,727 | +3.059% |
| 2026-05-07 | 27.31 | 27.34 | 27.20 | 27.23 | -0.607% | 9,331 | +3.736% |
| 2026-05-06 | 27.32 | 27.40 | 27.32 | 27.40 | +0.455% | 1,535 | +3.106% |
| 2026-05-05 | 27.30 | 27.34 | 27.28 | 27.28 | +0.726% | 3,375 | +3.575% |
| 2026-05-04 | 27.06 | 27.08 | 27.02 | 27.08 | -0.386% | 1,727 | +4.327% |
| 2026-05-01 | 27.24 | 27.24 | 27.19 | 27.19 | +0.002% | 4,314 | +3.924% |
| 2026-04-30 | 27.09 | 27.19 | 27.09 | 27.19 | +1.282% | 4,257 | +3.926% |
| 2026-04-29 | 26.76 | 26.84 | 26.75 | 26.84 | +0.028% | 22,056 | +5.258% |
| 2026-04-28 | 26.83 | 26.84 | 26.83 | 26.83 | -0.338% | 3,246 | +5.287% |
| 2026-04-27 | 26.95 | 26.95 | 26.90 | 26.93 | -0.154% | 13,382 | +4.930% |
| 2026-04-24 | 26.90 | 26.97 | 26.90 | 26.97 | +0.434% | 3,965 | +4.769% |
| 2026-04-23 | 26.85 | 26.90 | 26.68 | 26.85 | +0.058% | 9,860 | +5.224% |
| 2026-04-22 | 26.81 | 26.83 | 26.78 | 26.83 | +0.845% | 1,986 | +5.285% |
| 2026-04-21 | 26.72 | 26.77 | 26.61 | 26.61 | -0.613% | 4,873 | +6.175% |
| 2026-04-20 | 26.85 | 26.85 | 26.76 | 26.77 | -0.375% | 2,187 | +5.524% |
| 2026-04-17 | 26.78 | 26.87 | 26.78 | 26.87 | +0.523% | 1,576 | +5.128% |
| 2026-04-16 | 26.70 | 26.73 | 26.69 | 26.73 | +0.357% | 5,089 | +5.677% |
| 2026-04-15 | 26.59 | 26.64 | 26.56 | 26.64 | +0.050% | 18,623 | +6.054% |
| 2026-04-14 | 26.49 | 26.64 | 26.49 | 26.63 | +0.598% | 9,523 | +6.107% |
| 2026-04-13 | 26.33 | 26.49 | 26.29 | 26.47 | +0.407% | 6,402 | +6.742% |
| 2026-04-10 | 26.44 | 26.44 | 26.35 | 26.36 | -0.358% | 12,427 | +7.176% |
| 2026-04-09 | 26.44 | 26.52 | 26.44 | 26.46 | +0.202% | 21,599 | +6.792% |
| 2026-04-08 | 26.28 | 26.40 | 26.28 | 26.40 | +1.075% | 7,691 | +7.008% |
| 2026-04-07 | 25.99 | 26.13 | 25.95 | 26.12 | +0.294% | 8,304 | +8.158% |
| 2026-04-06 | 26.04 | 26.05 | 25.99 | 26.04 | +0.071% | 8,549 | +8.477% |
| 2026-04-02 | 25.99 | 26.03 | 25.98 | 26.03 | -0.071% | 3,580 | +8.554% |
| 2026-04-01 | 26.07 | 26.09 | 26.02 | 26.04 | +0.158% | 7,944 | +8.477% |
| 2026-03-31 | 25.84 | 26.01 | 25.77 | 26.00 | +1.717% | 16,094 | +8.648% |
| 2026-03-30 | 25.70 | 25.74 | 25.52 | 25.56 | -0.256% | 12,412 | +10.514% |
| 2026-03-27 | 25.76 | 25.76 | 25.63 | 25.63 | -0.358% | 832 | +10.231% |
| 2026-03-26 | 25.90 | 25.92 | 25.72 | 25.72 | -0.955% | 10,623 | +9.836% |
| 2026-03-25 | 26.00 | 26.03 | 25.97 | 25.97 | +0.615% | 982 | +8.787% |
| 2026-03-24 | 25.92 | 25.92 | 25.81 | 25.81 | +0.094% | 3,165 | +9.457% |
| 2026-03-23 | 25.72 | 25.88 | 25.72 | 25.79 | +0.554% | 6,776 | +9.559% |
| 2026-03-20 | 25.89 | 25.89 | 25.64 | 25.65 | -1.701% | 4,287 | +10.166% |
| 2026-03-19 | 25.98 | 26.14 | 25.97 | 26.09 | -0.385% | 5,877 | +8.293% |
| 2026-03-18 | 26.38 | 26.38 | 26.19 | 26.19 | -1.253% | 10,682 | +7.876% |
| 2026-03-17 | 26.50 | 26.65 | 26.50 | 26.52 | +0.111% | 6,000 | +6.524% |
| 2026-03-16 | 26.41 | 26.50 | 26.41 | 26.49 | +0.652% | 2,669 | +6.643% |
| 2026-03-13 | 26.61 | 26.61 | 26.32 | 26.32 | -0.268% | 5,090 | +7.337% |
| 2026-03-12 | 26.52 | 26.55 | 26.39 | 26.39 | -0.899% | 3,045 | +7.049% |
| 2026-03-11 | 26.54 | 26.65 | 26.54 | 26.63 | +0.115% | 16,472 | +6.087% |
| 2026-03-10 | 26.60 | 26.80 | 26.60 | 26.60 | -0.279% | 22,451 | +6.209% |
| 2026-03-09 | 26.32 | 26.69 | 26.30 | 26.68 | +0.502% | 17,036 | +5.913% |
| 2026-03-06 | 26.47 | 26.63 | 26.47 | 26.54 | -0.489% | 7,363 | +6.444% |
| 2026-03-05 | 26.66 | 26.73 | 26.55 | 26.67 | -0.624% | 5,235 | +5.924% |
| 2026-03-04 | 26.84 | 26.84 | 26.83 | 26.84 | +0.559% | 6,656 | +5.263% |
| 2026-03-03 | 26.63 | 26.77 | 26.45 | 26.69 | -1.387% | 61,532 | +5.851% |
| 2026-03-02 | 26.92 | 27.08 | 26.92 | 27.07 | +0.218% | 14,255 | +4.383% |
| 2026-02-27 | 26.89 | 27.01 | 26.89 | 27.01 | +0.590% | 10,290 | +4.611% |
| 2026-02-26 | 26.75 | 26.87 | 26.73 | 26.85 | -0.349% | 11,621 | +5.229% |
| 2026-02-25 | 26.91 | 26.98 | 26.91 | 26.94 | +0.417% | 3,727 | +4.862% |
| 2026-02-24 | 26.66 | 26.83 | 26.61 | 26.83 | +0.255% | 9,035 | +5.299% |
| 2026-02-23 | 26.68 | 26.87 | 26.68 | 26.76 | +0.156% | 35,638 | +5.568% |
| 2026-02-20 | 26.65 | 26.72 | 26.59 | 26.72 | +0.367% | 48,696 | +5.732% |
| 2026-02-19 | 26.59 | 26.64 | 26.55 | 26.62 | +0.017% | 35,117 | +6.121% |
| 2026-02-18 | 26.51 | 26.68 | 26.51 | 26.62 | +0.598% | 79,965 | +6.138% |
| 2026-02-17 | 26.54 | 26.55 | 26.35 | 26.46 | -0.605% | 26,102 | +6.773% |
| 2026-02-13 | 26.46 | 26.71 | 26.46 | 26.62 | +0.891% | 2,209 | +6.127% |
| 2026-02-12 | 26.64 | 26.73 | 26.37 | 26.39 | -1.133% | 11,169 | +7.073% |
| 2026-02-11 | 26.64 | 26.69 | 26.52 | 26.69 | +0.733% | 22,313 | +5.859% |
| 2026-02-10 | 26.55 | 26.58 | 26.49 | 26.49 | -0.185% | 27,063 | +6.635% |
| 2026-02-09 | 26.34 | 26.57 | 26.34 | 26.54 | +0.562% | 69,628 | +6.438% |
| 2026-02-06 | 26.34 | 26.40 | 26.33 | 26.40 | +1.862% | 39,511 | +7.036% |
| 2026-02-05 | 26.01 | 26.02 | 25.91 | 25.91 | -0.918% | 21,214 | +9.029% |
| 2026-02-04 | 26.21 | 26.21 | 26.09 | 26.15 | -0.134% | 57,451 | +8.028% |
| 2026-02-03 | 26.23 | 26.23 | 25.96 | 26.19 | +0.581% | 61,312 | +7.884% |
| 2026-02-02 | 26.09 | 26.09 | 26.03 | 26.04 | -0.429% | 4,096 | +8.511% |
| 2026-01-30 | 26.25 | 26.25 | 25.92 | 26.15 | -1.387% | 6,099 | +8.046% |
| 2026-01-29 | 26.66 | 26.66 | 26.29 | 26.52 | -0.204% | 8,017 | +6.547% |
| 2026-01-28 | 26.53 | 26.57 | 26.46 | 26.57 | +0.561% | 6,434 | +6.329% |
| 2026-01-27 | 26.33 | 26.42 | 26.33 | 26.42 | +0.525% | 4,036 | +6.926% |
| 2026-01-26 | 26.30 | 26.31 | 26.27 | 26.28 | +0.565% | 5,604 | +7.487% |
| 2026-01-23 | 26.12 | 26.15 | 26.09 | 26.14 | +0.151% | 4,090 | +8.095% |
| 2026-01-22 | 26.00 | 26.16 | 26.00 | 26.10 | +0.397% | 9,904 | +8.258% |
| 2026-01-21 | 25.94 | 26.01 | 25.83 | 25.99 | +1.278% | 14,160 | +8.688% |
| 2026-01-20 | 25.73 | 25.81 | 25.66 | 25.67 | -0.669% | 49,373 | +10.077% |
| 2026-01-16 | 25.80 | 25.88 | 25.80 | 25.84 | -0.182% | 16,049 | +9.341% |
| 2026-01-15 | 25.92 | 25.99 | 25.88 | 25.89 | -0.034% | 31,046 | +9.142% |
| 2026-01-14 | 25.82 | 25.92 | 25.80 | 25.89 | +0.303% | 8,145 | +9.105% |
| 2026-01-13 | 25.84 | 25.86 | 25.79 | 25.82 | +0.095% | 16,483 | +9.435% |
| 2026-01-12 | 25.80 | 25.82 | 25.79 | 25.79 | +0.096% | 9,051 | +9.539% |
| 2026-01-09 | 25.62 | 25.79 | 25.62 | 25.77 | +0.539% | 4,544 | +9.644% |
| 2026-01-08 | 25.50 | 25.65 | 25.50 | 25.63 | +0.084% | 12,884 | +10.235% |
| 2026-01-07 | 25.68 | 25.72 | 25.59 | 25.61 | -0.416% | 18,861 | +10.327% |
| 2026-01-06 | 25.70 | 25.73 | 25.66 | 25.71 | +0.592% | 9,762 | +9.868% |
| 2026-01-05 | 25.60 | 25.60 | 25.50 | 25.56 | +0.674% | 7,253 | +10.519% |
| 2026-01-02 | 25.38 | 25.40 | 25.32 | 25.39 | +0.459% | 3,646 | +11.264% |
| 2025-12-31 | 25.37 | 25.42 | 25.26 | 25.28 | -0.636% | 51,238 | +11.775% |
| 2025-12-30 | 25.42 | 25.47 | 25.42 | 25.44 | -0.500% | 34,219 | +11.064% |
| 2025-12-29 | 25.51 | 25.60 | 25.51 | 25.57 | -0.545% | 14,135 | +10.509% |
| 2025-12-26 | 25.71 | 25.71 | 25.66 | 25.71 | +0.110% | 3,255 | +9.907% |
| 2025-12-24 | 25.63 | 25.68 | 25.63 | 25.68 | +0.248% | 3,755 | +10.028% |
| 2025-12-23 | 25.53 | 25.61 | 25.53 | 25.61 | +0.310% | 8,981 | +10.301% |
| 2025-12-22 | 25.49 | 25.54 | 25.48 | 25.54 | +0.698% | 13,321 | +10.643% |
| 2025-12-19 | 25.25 | 25.43 | 25.25 | 25.36 | +0.387% | 13,279 | +11.415% |
| 2025-12-18 | 25.28 | 25.29 | 25.23 | 25.26 | +0.429% | 10,694 | +11.846% |
| 2025-12-17 | 25.28 | 25.28 | 25.13 | 25.15 | -0.421% | 31,522 | +12.326% |
| 2025-12-16 | 25.21 | 25.27 | 25.16 | 25.26 | -0.521% | 17,415 | +11.853% |
| 2025-12-15 | 25.34 | 25.40 | 25.34 | 25.39 | +0.099% | 5,133 | +11.271% |
| 2025-12-12 | 25.52 | 25.52 | 25.32 | 25.37 | -0.799% | 10,033 | +11.380% |
| 2025-12-11 | 25.49 | 25.60 | 25.49 | 25.57 | +0.219% | 58,576 | +10.491% |
| 2025-12-10 | 25.34 | 25.54 | 25.34 | 25.51 | +0.683% | 46,420 | +10.732% |
| 2025-12-09 | 25.43 | 25.43 | 25.33 | 25.34 | +0.059% | 53,539 | +11.489% |
| 2025-12-08 | 25.38 | 25.38 | 25.32 | 25.33 | -0.524% | 8,257 | +11.555% |
| 2025-12-05 | 25.59 | 25.59 | 25.46 | 25.46 | -0.084% | 17,429 | +10.970% |
| 2025-12-04 | 25.48 | 25.52 | 25.42 | 25.48 | -0.157% | 13,241 | +10.877% |
| 2025-12-03 | 25.48 | 25.55 | 25.47 | 25.52 | +0.396% | 23,879 | +10.703% |
| 2025-12-02 | 25.46 | 25.48 | 25.40 | 25.42 | -0.105% | 19,324 | +11.141% |
| 2025-12-01 | 25.52 | 25.54 | 25.45 | 25.45 | -0.600% | 6,401 | +11.024% |
| 2025-11-28 | 25.55 | 25.60 | 25.55 | 25.60 | +0.475% | 1,016 | +10.358% |
| 2025-11-26 | 25.41 | 25.51 | 25.41 | 25.48 | +0.647% | 21,599 | +10.883% |
| 2025-11-25 | 25.11 | 25.32 | 25.11 | 25.32 | +0.540% | 13,389 | +11.600% |
| 2025-11-24 | 24.91 | 25.18 | 24.91 | 25.18 | +1.143% | 76,731 | +12.203% |
| 2025-11-21 | 24.74 | 24.98 | 24.69 | 24.90 | +1.043% | 36,319 | +13.485% |
| 2025-11-20 | 25.08 | 25.09 | 24.63 | 24.64 | -0.926% | 9,636 | +14.669% |
| 2025-11-19 | 24.86 | 24.90 | 24.79 | 24.87 | -0.141% | 32,215 | +13.607% |
| 2025-11-18 | 24.85 | 24.98 | 24.85 | 24.90 | -0.147% | 34,458 | +13.446% |
| 2025-11-17 | 25.13 | 25.18 | 24.90 | 24.94 | -0.835% | 17,343 | +13.280% |
| 2025-11-14 | 25.07 | 25.24 | 25.07 | 25.15 | -0.051% | 16,276 | +12.334% |
| 2025-11-13 | 25.44 | 25.44 | 25.15 | 25.16 | -1.052% | 22,701 | +12.277% |
| 2025-11-12 | 25.49 | 25.51 | 25.43 | 25.43 | -0.274% | 15,537 | +11.095% |
| 2025-11-11 | 25.45 | 25.52 | 25.45 | 25.50 | +0.692% | 4,201 | +10.791% |
| 2025-11-10 | 25.23 | 25.37 | 25.21 | 25.33 | +0.527% | 17,610 | +11.557% |
| 2025-11-07 | 25.02 | 25.19 | 25.01 | 25.19 | +0.696% | 16,114 | +12.146% |
| 2025-11-06 | 25.05 | 25.10 | 25.02 | 25.02 | -0.533% | 14,760 | +12.926% |
| 2025-11-05 | 25.16 | 25.21 | 25.14 | 25.15 | +0.705% | 8,884 | +12.325% |
| 2025-11-04 | 25.00 | 25.04 | 24.95 | 24.98 | -0.611% | 27,021 | +13.117% |
| 2025-11-03 | 25.10 | 25.14 | 25.02 | 25.13 | -0.045% | 17,287 | +12.426% |
| 2025-10-31 | 25.12 | 25.17 | 25.06 | 25.14 | +0.349% | 8,460 | +12.375% |
| 2025-10-30 | 25.15 | 25.15 | 25.05 | 25.05 | -0.442% | 10,722 | +12.767% |
| 2025-10-29 | 25.29 | 25.33 | 25.13 | 25.17 | -0.592% | 20,168 | +12.268% |
| 2025-10-28 | 25.31 | 25.40 | 25.31 | 25.32 | -0.353% | 9,603 | +11.603% |
| 2025-10-27 | 25.38 | 25.42 | 25.36 | 25.41 | +0.508% | 15,944 | +11.209% |
| 2025-10-24 | 25.34 | 25.36 | 25.28 | 25.28 | -0.010% | 3,481 | +11.773% |
| 2025-10-23 | 25.17 | 25.31 | 25.16 | 25.28 | +0.574% | 17,349 | +11.762% |
| 2025-10-22 | 25.12 | 25.17 | 25.08 | 25.14 | -0.258% | 9,303 | +12.403% |
| 2025-10-21 | 25.17 | 25.23 | 25.17 | 25.20 | +0.000% | 20,836 | +12.113% |
| 2025-10-20 | 25.08 | 25.20 | 25.08 | 25.20 | +0.767% | 7,778 | +12.113% |
| 2025-10-17 | 24.92 | 25.01 | 24.92 | 25.01 | +0.442% | 5,436 | +12.974% |
| 2025-10-16 | 24.99 | 25.02 | 24.85 | 24.90 | -0.340% | 14,471 | +13.473% |
| 2025-10-15 | 25.05 | 25.05 | 24.95 | 24.98 | +0.393% | 9,420 | +13.088% |
| 2025-10-14 | 24.74 | 24.93 | 24.74 | 24.89 | +0.525% | 55,901 | +13.533% |
| 2025-10-13 | 24.67 | 24.79 | 24.66 | 24.75 | +1.058% | 89,905 | +14.129% |
| 2025-10-10 | 24.90 | 24.90 | 24.50 | 24.50 | -1.617% | 21,396 | +15.337% |
| 2025-10-09 | 24.94 | 24.96 | 24.86 | 24.90 | -0.604% | 16,003 | +13.472% |
| 2025-10-08 | 25.01 | 25.07 | 25.01 | 25.05 | +0.357% | 10,567 | +12.787% |
| 2025-10-07 | 24.98 | 25.02 | 24.94 | 24.96 | -0.563% | 22,555 | +13.190% |
| 2025-10-06 | 25.12 | 25.12 | 25.07 | 25.10 | -0.154% | 12,358 | +12.552% |
| 2025-10-03 | 25.16 | 25.22 | 25.14 | 25.14 | +0.113% | 9,247 | +12.378% |
| 2025-10-02 | 25.06 | 25.12 | 25.05 | 25.11 | -0.151% | 8,401 | +12.505% |
| 2025-10-01 | 25.15 | 25.17 | 25.11 | 25.15 | -0.223% | 4,763 | +12.335% |
| 2025-09-30 | 25.13 | 25.21 | 25.09 | 25.21 | +0.337% | 37,373 | +12.085% |
| 2025-09-29 | 25.09 | 25.15 | 25.09 | 25.12 | -0.471% | 12,155 | +12.463% |
| 2025-09-26 | 25.18 | 25.25 | 25.17 | 25.24 | +0.675% | 11,046 | +11.934% |
| 2025-09-25 | 25.11 | 25.16 | 25.06 | 25.07 | -0.686% | 14,138 | +12.690% |
| 2025-09-24 | 25.24 | 25.34 | 25.23 | 25.24 | -0.278% | 11,803 | +11.916% |
| 2025-09-23 | 25.26 | 25.34 | 25.26 | 25.31 | +0.136% | 26,563 | +11.606% |
| 2025-09-22 | 25.15 | 25.28 | 25.15 | 25.28 | +0.015% | 89,196 | +11.757% |
| 2025-09-19 | 25.29 | 25.30 | 25.27 | 25.28 | -0.022% | 8,952 | +11.774% |
| 2025-09-18 | 25.21 | 25.33 | 25.21 | 25.28 | +0.034% | 7,996 | +11.749% |
| 2025-09-17 | 25.37 | 25.39 | 25.25 | 25.27 | +0.002% | 12,045 | +11.787% |
| 2025-09-16 | 25.24 | 25.28 | 25.22 | 25.27 | +0.072% | 5,268 | +11.789% |
| 2025-09-15 | 25.27 | 25.32 | 25.25 | 25.25 | +0.232% | 18,508 | +11.869% |
| 2025-09-12 | 25.26 | 25.26 | 25.19 | 25.20 | -0.299% | 19,656 | +12.129% |
| 2025-09-11 | 25.08 | 25.27 | 25.08 | 25.27 | +1.130% | 15,188 | +11.794% |
| 2025-09-10 | 25.05 | 25.05 | 24.96 | 24.99 | +0.040% | 13,599 | +13.057% |
| 2025-09-09 | 24.94 | 24.98 | 24.93 | 24.98 | -0.191% | 1,922 | +13.102% |
| 2025-09-08 | 24.92 | 25.03 | 24.92 | 25.03 | +0.027% | 9,541 | +12.885% |
| 2025-09-05 | 25.12 | 25.12 | 24.96 | 25.02 | +0.351% | 6,637 | +12.916% |
| 2025-09-04 | 24.82 | 24.93 | 24.79 | 24.93 | +0.650% | 11,340 | +13.313% |
| 2025-09-03 | 24.71 | 24.81 | 24.71 | 24.77 | -0.090% | 15,153 | +14.049% |
| 2025-09-02 | 24.76 | 24.79 | 24.73 | 24.79 | -0.615% | 17,426 | +13.947% |
| 2025-08-29 | 24.92 | 24.95 | 24.92 | 24.95 | -0.134% | 123,493 | +13.246% |
| 2025-08-28 | 24.95 | 24.98 | 24.94 | 24.98 | +0.094% | 35,368 | +13.094% |
| 2025-08-27 | 24.89 | 24.97 | 24.85 | 24.96 | +0.263% | 8,451 | +13.200% |
| 2025-08-26 | 24.88 | 24.89 | 24.83 | 24.89 | +0.036% | 8,349 | +13.498% |
| 2025-08-25 | 25.00 | 25.00 | 24.87 | 24.88 | -0.472% | 20,112 | +13.538% |
| 2025-08-22 | 24.91 | 25.04 | 24.91 | 25.00 | +1.602% | 13,311 | +13.002% |
| 2025-08-21 | 24.56 | 24.65 | 24.56 | 24.61 | -0.214% | 15,516 | +14.812% |
| 2025-08-20 | 24.61 | 24.72 | 24.61 | 24.66 | +0.052% | 6,198 | +14.567% |
| 2025-08-19 | 24.64 | 24.71 | 24.60 | 24.65 | +0.035% | 23,537 | +14.627% |
| 2025-08-18 | 24.62 | 24.66 | 24.62 | 24.64 | +0.099% | 10,509 | +14.667% |
| 2025-08-15 | 24.65 | 24.65 | 24.61 | 24.61 | +0.083% | 32,847 | +14.781% |
| 2025-08-14 | 24.55 | 24.60 | 24.52 | 24.59 | -0.605% | 5,462 | +14.876% |
| 2025-08-13 | 24.62 | 24.74 | 24.62 | 24.74 | +0.500% | 7,984 | +14.181% |
| 2025-08-12 | 24.46 | 24.62 | 24.46 | 24.62 | +1.002% | 7,358 | +14.753% |
| 2025-08-11 | 24.46 | 24.46 | 24.37 | 24.38 | -0.239% | 17,009 | +15.902% |
| 2025-08-08 | 24.51 | 24.51 | 24.40 | 24.43 | -0.072% | 16,676 | +15.626% |
| 2025-08-07 | 24.43 | 24.45 | 24.38 | 24.45 | +0.480% | 14,599 | +15.542% |
| 2025-08-06 | 24.31 | 24.37 | 24.31 | 24.34 | +0.305% | 13,942 | +16.097% |
| 2025-08-05 | 24.22 | 24.30 | 24.19 | 24.26 | +0.170% | 9,191 | +16.451% |
| 2025-08-04 | 24.18 | 24.23 | 24.17 | 24.22 | +0.761% | 7,733 | +16.649% |
| 2025-08-01 | 24.10 | 24.11 | 23.98 | 24.04 | -0.663% | 18,071 | +17.537% |
| 2025-07-31 | 24.33 | 24.33 | 24.19 | 24.20 | -0.663% | 17,516 | +16.757% |
| 2025-07-30 | 24.48 | 24.49 | 24.27 | 24.36 | -0.718% | 9,724 | +15.984% |
| 2025-07-29 | 24.43 | 24.54 | 24.43 | 24.54 | +0.164% | 25,579 | +15.151% |
| 2025-07-28 | 24.54 | 24.59 | 24.47 | 24.50 | -0.688% | 49,339 | +15.340% |
| 2025-07-25 | 24.57 | 24.66 | 24.56 | 24.66 | +0.307% | 15,760 | +14.547% |
| 2025-07-24 | 24.59 | 24.63 | 24.58 | 24.59 | -0.410% | 3,138 | +14.899% |
| 2025-07-23 | 24.54 | 24.69 | 24.54 | 24.69 | +0.614% | 14,911 | +14.427% |
| 2025-07-22 | 24.46 | 24.54 | 24.45 | 24.54 | +0.696% | 18,995 | +15.130% |
| 2025-07-21 | 24.40 | 24.47 | 24.37 | 24.37 | +0.106% | 14,744 | +15.932% |
| 2025-07-18 | 24.39 | 24.40 | 24.33 | 24.34 | -0.212% | 21,711 | +16.055% |
| 2025-07-17 | 24.20 | 24.40 | 24.20 | 24.40 | +0.508% | 25,748 | +15.809% |
| 2025-07-16 | 24.19 | 24.27 | 24.10 | 24.27 | +0.348% | 16,594 | +16.397% |
| 2025-07-15 | 24.21 | 24.24 | 24.17 | 24.19 | -0.681% | 16,009 | +16.802% |
| 2025-07-14 | 24.30 | 24.36 | 24.28 | 24.35 | +0.092% | 8,155 | +16.006% |
| 2025-07-11 | 24.29 | 24.35 | 24.27 | 24.33 | -0.360% | 57,553 | +16.113% |
| 2025-07-10 | 24.42 | 24.45 | 24.41 | 24.42 | +0.269% | 38,742 | +15.695% |
| 2025-07-09 | 24.35 | 24.35 | 24.30 | 24.35 | -0.016% | 19,620 | +16.006% |
| 2025-07-08 | 24.35 | 24.40 | 24.35 | 24.36 | +0.005% | 17,842 | +15.987% |
| 2025-07-07 | 24.47 | 24.47 | 24.28 | 24.36 | -0.773% | 31,592 | +15.992% |
| 2025-07-03 | 24.52 | 24.56 | 24.52 | 24.55 | +0.356% | 109,792 | +15.095% |
| 2025-07-02 | 24.34 | 24.46 | 24.34 | 24.46 | +0.452% | 40,422 | +15.505% |
| 2025-07-01 | 24.15 | 24.41 | 24.15 | 24.35 | +0.620% | 35,043 | +16.027% |
| 2025-06-30 | 24.12 | 24.20 | 24.12 | 24.20 | +0.373% | 13,408 | +16.746% |
| 2025-06-27 | 24.11 | 24.20 | 24.04 | 24.11 | +0.416% | 33,976 | +17.182% |
| 2025-06-26 | 23.91 | 24.01 | 23.91 | 24.01 | -0.208% | 7,605 | +17.670% |
| 2025-06-25 | 24.25 | 24.25 | 24.06 | 24.06 | -0.906% | 12,528 | +17.426% |
| 2025-06-24 | 24.22 | 24.32 | 24.21 | 24.28 | +0.747% | 21,625 | +16.362% |
| 2025-06-23 | 23.89 | 24.11 | 23.86 | 24.10 | +0.837% | 34,920 | +17.231% |
| 2025-06-20 | 24.00 | 24.00 | 23.88 | 23.90 | -0.167% | 30,076 | +18.212% |
| 2025-06-18 | 24.01 | 24.04 | 23.94 | 23.94 | -0.042% | 19,485 | +18.014% |
| 2025-06-17 | 24.07 | 24.10 | 23.93 | 23.95 | -0.705% | 19,191 | +17.965% |
| 2025-06-16 | 24.19 | 24.23 | 24.12 | 24.12 | +0.636% | 40,383 | +17.133% |
| 2025-06-13 | 24.03 | 24.09 | 23.94 | 23.97 | -0.797% | 30,490 | +17.879% |
| 2025-06-12 | 24.15 | 24.16 | 24.12 | 24.16 | +0.062% | 12,970 | +16.940% |
| 2025-06-11 | 24.22 | 24.23 | 24.12 | 24.14 | -0.031% | 17,339 | +17.012% |
| 2025-06-10 | 24.12 | 24.15 | 24.09 | 24.15 | +0.468% | 9,632 | +16.976% |
| 2025-06-09 | 24.01 | 24.11 | 23.97 | 24.04 | -0.025% | 9,775 | +17.523% |
| 2025-06-06 | 24.02 | 24.05 | 23.96 | 24.05 | +0.610% | 9,419 | +17.494% |
| 2025-06-05 | 24.00 | 24.04 | 23.87 | 23.90 | -0.292% | 26,339 | +18.212% |
| 2025-06-04 | 24.02 | 24.06 | 23.97 | 23.97 | -0.042% | 10,382 | +17.866% |
| 2025-06-03 | 23.87 | 24.01 | 23.86 | 23.98 | +0.293% | 18,529 | +17.817% |
| 2025-06-02 | 23.83 | 23.92 | 23.80 | 23.91 | +0.168% | 12,727 | +18.162% |
| 2025-05-30 | 23.87 | 23.87 | 23.75 | 23.87 | -0.251% | 130,529 | +18.360% |
| 2025-05-29 | 23.92 | 23.94 | 23.87 | 23.93 | +0.251% | 15,325 | +18.064% |
| 2025-05-28 | 23.99 | 23.99 | 23.86 | 23.87 | -0.555% | 22,089 | +18.360% |
| 2025-05-27 | 23.91 | 24.02 | 23.91 | 24.00 | +1.157% | 11,677 | +17.704% |
| 2025-05-23 | 23.61 | 23.75 | 23.61 | 23.73 | -0.048% | 11,458 | +19.066% |
| 2025-05-22 | 23.69 | 23.82 | 23.66 | 23.74 | -0.042% | 34,017 | +19.008% |
| 2025-05-21 | 23.95 | 23.99 | 23.75 | 23.75 | -1.370% | 20,741 | +18.958% |
| 2025-05-20 | 24.11 | 24.13 | 24.04 | 24.08 | -0.224% | 23,249 | +17.328% |
| 2025-05-19 | 24.00 | 24.16 | 24.00 | 24.13 | +0.174% | 27,686 | +17.065% |
| 2025-05-16 | 23.90 | 24.09 | 23.90 | 24.09 | +0.509% | 16,378 | +17.269% |
| 2025-05-15 | 23.87 | 23.97 | 23.87 | 23.97 | +0.714% | 13,690 | +17.866% |
| 2025-05-14 | 23.84 | 23.84 | 23.79 | 23.80 | -0.299% | 14,194 | +18.708% |
| 2025-05-13 | 23.85 | 23.92 | 23.85 | 23.87 | +0.271% | 25,054 | +18.353% |
| 2025-05-12 | 23.82 | 23.82 | 23.71 | 23.81 | +1.306% | 17,377 | +18.673% |
| 2025-05-09 | 23.58 | 23.58 | 23.47 | 23.50 | 0.000% | 73,001 | +20.224% |
| 2025-05-08 | 23.52 | 23.60 | 23.47 | 23.50 | +0.128% | 28,390 | +20.224% |
| 2025-05-07 | 23.41 | 23.47 | 23.38 | 23.47 | +0.171% | 27,780 | +20.378% |
| 2025-05-06 | 23.42 | 23.44 | 23.39 | 23.43 | -0.170% | 45,290 | +20.583% |
| 2025-05-05 | 23.50 | 23.51 | 23.44 | 23.47 | -0.043% | 22,939 | +20.378% |
| 2025-05-02 | 23.46 | 23.48 | 23.43 | 23.48 | +0.816% | 56,025 | +20.326% |
| 2025-05-01 | 23.38 | 23.41 | 23.29 | 23.29 | -0.385% | 30,319 | +21.308% |
| 2025-04-30 | 23.20 | 23.42 | 23.19 | 23.38 | +0.043% | 7,387 | +20.841% |
| 2025-04-29 | 23.31 | 23.42 | 23.31 | 23.37 | +0.129% | 28,071 | +20.893% |
| 2025-04-28 | 23.28 | 23.38 | 23.24 | 23.34 | +0.214% | 18,044 | +21.048% |
| 2025-04-25 | 23.16 | 23.29 | 23.15 | 23.29 | +0.346% | 20,040 | +21.307% |
| 2025-04-24 | 23.04 | 23.21 | 23.03 | 23.21 | +1.452% | 12,012 | +21.726% |
| 2025-04-23 | 22.99 | 23.04 | 22.85 | 22.88 | +0.650% | 9,814 | +23.494% |
| 2025-04-22 | 22.75 | 22.75 | 22.66 | 22.73 | +1.022% | 37,070 | +24.297% |
| 2025-04-21 | 22.61 | 22.61 | 22.44 | 22.50 | -0.837% | 10,929 | +25.567% |
| 2025-04-17 | 22.66 | 22.73 | 22.66 | 22.69 | +0.088% | 9,926 | +24.516% |
| 2025-04-16 | 22.76 | 22.77 | 22.61 | 22.67 | -0.570% | 9,744 | +24.625% |
| 2025-04-15 | 22.74 | 22.84 | 22.74 | 22.80 | +0.193% | 24,117 | +23.915% |
| 2025-04-14 | 22.78 | 22.80 | 22.66 | 22.76 | 0.000% | 6,225 | +24.155% |