Dark

UBFO
United Security Bancshares
stock NASDAQ

Inactive

Mar 31, 2026

10.51USD+1.940%(+0.20)269,295

Pre-market

0.00USD-100.000%(-10.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	10.4000	10.7100	10.3100	10.5100	+1.940%	269,295	0.000%
2026-03-30	10.3300	10.3300	10.2100	10.3100	+0.979%	39,198	+1.940%
2026-03-27	10.2500	10.2700	10.2000	10.2100	-1.066%	7,141	+2.938%
2026-03-26	10.3000	10.3200	10.2400	10.3200	-0.097%	21,246	+1.841%
2026-03-25	10.4500	10.5050	10.2700	10.3300	+0.194%	26,652	+1.742%
2026-03-24	10.2100	10.4050	10.2000	10.3100	+0.097%	30,922	+1.940%
2026-03-23	10.2200	10.4100	10.2200	10.3000	+2.386%	27,558	+2.039%
2026-03-20	10.1600	10.3000	10.0250	10.0600	-1.179%	166,411	+4.473%
2026-03-19	9.9100	10.2300	9.9100	10.1800	+1.902%	14,201	+3.242%
2026-03-18	10.1100	10.1400	9.9900	9.9900	-1.479%	37,367	+5.205%
2026-03-17	10.3600	10.3600	10.1100	10.1400	-1.170%	87,522	+3.649%
2026-03-16	10.1500	10.3300	10.1400	10.2600	+1.183%	26,397	+2.437%
2026-03-13	10.2400	10.2500	10.0900	10.1400	0.000%	16,607	+3.649%
2026-03-12	9.9600	10.1600	9.9600	10.1400	-0.099%	19,585	+3.649%
2026-03-11	10.2100	10.3450	10.1450	10.1500	-1.552%	18,174	+3.547%
2026-03-10	10.3000	10.4600	10.2700	10.3100	-0.290%	21,786	+1.940%
2026-03-09	10.1900	10.3400	10.0500	10.3400	-0.289%	17,316	+1.644%
2026-03-06	10.4100	10.6850	10.1700	10.3700	-0.766%	20,442	+1.350%
2026-03-05	10.5000	10.5700	10.3700	10.4500	-1.786%	35,057	+0.574%
2026-03-04	10.5900	10.6900	10.4800	10.6400	+1.721%	33,742	-1.222%
2026-03-03	10.2800	10.4800	10.2100	10.4600	-0.286%	13,602	+0.478%
2026-03-02	10.3400	10.5900	10.3400	10.4900	+0.962%	10,132	+0.191%
2026-02-27	10.6100	10.6100	10.3500	10.3900	-3.439%	19,107	+1.155%
2026-02-26	10.8400	10.8400	10.6407	10.7600	+0.373%	10,750	-2.323%
2026-02-25	10.4900	10.7300	10.4900	10.7200	+2.290%	10,754	-1.959%
2026-02-24	10.4900	10.6400	10.3800	10.4800	+0.096%	20,571	+0.286%
2026-02-23	10.9500	10.9500	10.4600	10.4700	-4.471%	22,526	+0.382%
2026-02-20	10.8800	11.0900	10.8500	10.9600	+0.643%	23,101	-4.106%
2026-02-19	10.8800	10.9200	10.8000	10.8900	-0.092%	11,138	-3.489%
2026-02-18	10.9400	11.1050	10.8200	10.9000	-0.638%	14,954	-3.578%
2026-02-17	11.1000	11.1900	10.8600	10.9700	0.000%	15,970	-4.193%
2026-02-13	11.1100	11.1200	10.9000	10.9700	+0.091%	9,919	-4.193%
2026-02-12	11.1100	11.1100	10.8400	10.9600	-0.635%	9,989	-4.106%
2026-02-11	11.1200	11.1500	10.9700	11.0300	-0.361%	13,449	-4.714%
2026-02-10	11.2200	11.2200	10.9500	11.0700	-1.425%	35,326	-5.059%
2026-02-09	11.3550	11.4300	11.2200	11.2300	-1.578%	30,078	-6.411%
2026-02-06	11.4500	11.5200	11.3850	11.4100	+0.706%	23,042	-7.888%
2026-02-05	11.3200	11.4600	11.2500	11.3300	+0.177%	55,183	-7.237%
2026-02-04	11.2000	11.4000	11.1900	11.3100	+1.072%	32,326	-7.073%
2026-02-03	11.1100	11.3601	10.9800	11.1900	+0.720%	42,299	-6.077%
2026-02-02	10.7300	11.2000	10.7000	11.1100	+3.445%	35,577	-5.401%
2026-01-30	10.6200	10.7800	10.5500	10.7400	+0.940%	40,175	-2.142%
2026-01-29	10.4200	10.6460	10.4000	10.6400	+2.013%	16,819	-1.222%
2026-01-28	10.4200	10.4750	10.3450	10.4300	-0.572%	23,170	+0.767%
2026-01-27	10.5500	10.6500	10.4500	10.4900	-0.757%	14,510	+0.191%
2026-01-26	10.5700	10.8000	10.4800	10.5700	-0.751%	26,253	-0.568%
2026-01-23	10.7300	11.0500	10.5900	10.6500	-0.560%	43,375	-1.315%
2026-01-22	10.6600	10.8000	10.5900	10.7100	+0.469%	49,009	-1.867%
2026-01-21	10.3200	10.6700	10.3200	10.6600	+4.305%	60,159	-1.407%
2026-01-20	10.3000	10.3500	10.1800	10.2200	-1.446%	12,284	+2.838%
2026-01-16	10.5000	10.5750	10.3600	10.3700	-0.955%	17,795	+1.350%
2026-01-15	10.1000	10.5050	10.1000	10.4700	+3.153%	25,931	+0.382%
2026-01-14	10.0100	10.1500	10.0000	10.1500	+1.399%	31,834	+3.547%
2026-01-13	9.9700	10.3199	9.9650	10.0100	+0.603%	29,486	+4.995%
2026-01-12	10.0400	10.1300	9.9300	9.9500	-0.798%	24,569	+5.628%
2026-01-09	10.1800	10.2000	10.0000	10.0300	-1.377%	17,943	+4.786%
2026-01-08	9.9800	10.2000	9.9800	10.1700	+1.396%	43,635	+3.343%
2026-01-07	10.1100	10.1100	9.9600	10.0300	-0.889%	24,818	+4.786%
2026-01-06	10.0600	10.1400	9.9800	10.1200	+0.497%	36,295	+3.854%
2026-01-05	9.8100	10.2100	9.8100	10.0700	+2.650%	59,867	+4.369%
2026-01-02	10.0500	10.0500	9.7950	9.8100	-2.582%	47,696	+7.136%
2025-12-31	10.0500	10.0960	10.0300	10.0700	+0.199%	20,491	+4.369%
2025-12-30	10.1500	10.1800	10.0300	10.0500	-0.495%	28,181	+4.577%
2025-12-29	10.1100	10.1700	10.0600	10.1000	-0.296%	40,961	+4.059%
2025-12-26	10.1300	10.1600	10.0500	10.1300	-0.881%	23,485	+3.751%
2025-12-24	10.2000	10.2700	10.1600	10.2200	+0.196%	8,765	+2.838%
2025-12-23	10.2500	10.3100	10.2000	10.2000	-0.488%	13,908	+3.039%
2025-12-22	10.3100	10.4600	10.2400	10.2500	-0.966%	17,191	+2.537%
2025-12-19	10.3200	10.4700	10.2200	10.3500	-0.097%	170,816	+1.546%
2025-12-18	10.4000	10.5300	10.3300	10.3600	+0.583%	116,717	+1.448%
2025-12-17	10.4000	10.4300	10.1900	10.3000	-0.962%	316,628	+2.039%
2025-12-16	10.4300	10.4650	10.3900	10.4000	0.000%	36,622	+1.058%
2025-12-15	10.3400	10.4400	10.3400	10.4000	+0.775%	45,106	+1.058%
2025-12-12	10.4000	10.4000	10.2850	10.3200	-0.290%	44,622	+1.841%
2025-12-11	10.0100	10.4100	9.9600	10.3500	+3.293%	66,081	+1.546%
2025-12-10	9.9000	10.1000	9.9000	10.0200	+1.110%	57,292	+4.890%
2025-12-09	9.9100	10.0200	9.8900	9.9100	-0.101%	35,390	+6.054%
2025-12-08	9.9600	10.0500	9.9000	9.9200	-0.402%	24,909	+5.948%
2025-12-05	10.1000	10.1000	9.9600	9.9600	-0.698%	21,482	+5.522%
2025-12-04	10.1000	10.1000	9.9900	10.0300	+0.100%	30,195	+4.786%
2025-12-03	9.8500	10.0800	9.8500	10.0200	+1.933%	39,991	+4.890%
2025-12-02	10.0600	10.0600	9.8300	9.8300	-0.907%	14,439	+6.918%
2025-12-01	9.9700	10.0300	9.9200	9.9200	+0.303%	13,805	+5.948%
2025-11-28	9.8800	9.9800	9.8600	9.8900	-0.101%	8,636	+6.269%
2025-11-26	9.9600	9.9600	9.8000	9.9000	-0.202%	21,759	+6.162%
2025-11-25	9.9600	10.1000	9.7800	9.9200	-0.502%	69,614	+5.948%
2025-11-24	10.0650	10.0650	9.8450	9.9700	0.000%	14,538	+5.416%
2025-11-21	9.6400	10.0550	9.6400	9.9700	+3.316%	52,020	+5.416%
2025-11-20	9.6600	9.7990	9.6000	9.6500	+1.579%	20,836	+8.912%
2025-11-19	9.5500	9.5500	9.4200	9.5000	+1.387%	17,566	+10.632%
2025-11-18	9.6400	9.6400	9.3500	9.3700	-0.319%	14,840	+12.166%
2025-11-17	9.7710	9.7710	9.4000	9.4000	-3.193%	15,163	+11.809%
2025-11-14	9.8200	9.8200	9.5500	9.7100	-0.206%	15,806	+8.239%
2025-11-13	9.8000	9.9100	9.7100	9.7300	-0.409%	12,785	+8.016%
2025-11-12	9.8400	9.9900	9.6800	9.7700	-0.204%	19,290	+7.574%
2025-11-11	9.8100	9.8800	9.6600	9.7900	+0.617%	25,340	+7.354%
2025-11-10	9.6700	9.8000	9.6300	9.7300	+1.672%	12,059	+8.016%
2025-11-07	9.5000	9.6600	9.4600	9.5700	+0.949%	20,580	+9.822%
2025-11-06	9.5500	9.5768	9.4600	9.4800	-0.525%	19,594	+10.865%
2025-11-05	9.3800	9.6200	9.3800	9.5300	+2.253%	20,850	+10.283%
2025-11-04	9.4700	9.4700	9.2200	9.3200	+1.747%	25,349	+12.768%
2025-11-03	9.1900	9.2400	9.0300	9.1600	-0.055%	9,946	+14.738%
2025-10-31	9.1200	9.2600	9.1100	9.1650	+0.164%	21,112	+14.675%
2025-10-30	9.1600	9.2900	9.1500	9.1500	0.000%	14,752	+14.863%
2025-10-29	9.1300	9.4700	9.0400	9.1500	-0.218%	25,255	+14.863%
2025-10-28	9.0100	9.2600	9.0100	9.1700	+1.663%	23,094	+14.613%
2025-10-27	9.1600	9.2450	8.9700	9.0200	-0.879%	21,555	+16.519%
2025-10-24	9.1100	9.4025	9.0100	9.1000	+1.449%	20,274	+15.495%
2025-10-23	9.1100	9.2200	8.9350	8.9700	-1.537%	12,733	+17.168%
2025-10-22	9.2500	9.3250	8.9100	9.1100	-1.300%	48,985	+15.368%
2025-10-21	8.9500	9.2500	8.8600	9.2300	+3.708%	39,475	+13.868%
2025-10-20	9.0800	9.0800	8.5500	8.9000	-1.111%	140,858	+18.090%
2025-10-17	8.6000	9.1700	8.6000	9.0000	+5.386%	36,295	+16.778%
2025-10-16	8.7600	8.8100	8.4800	8.5400	-3.284%	30,014	+23.068%
2025-10-15	8.8500	9.0300	8.7100	8.8300	0.000%	13,790	+19.026%
2025-10-14	8.6100	8.9200	8.6100	8.8300	+1.378%	22,017	+19.026%
2025-10-13	8.6700	8.8950	8.6700	8.7100	+1.161%	27,363	+20.666%
2025-10-10	8.9100	9.1950	8.6100	8.6100	-3.799%	27,005	+22.067%
2025-10-09	9.0500	9.0500	8.9500	8.9500	-1.432%	10,125	+17.430%
2025-10-08	9.1100	9.2100	9.0250	9.0800	-0.220%	12,410	+15.749%
2025-10-07	9.2500	9.3300	9.0900	9.1000	-1.834%	12,504	+15.495%
2025-10-06	9.2400	9.3480	9.1900	9.2700	+1.091%	20,441	+13.376%
2025-10-03	9.1000	9.2400	9.0500	9.1700	-0.650%	34,825	+14.613%
2025-10-02	9.2600	9.4300	9.2250	9.2300	-0.646%	51,139	+13.868%
2025-10-01	9.3100	9.5300	9.2600	9.2900	-0.429%	12,602	+13.132%
2025-09-30	9.2700	9.5050	9.1900	9.3300	+0.431%	12,585	+12.647%
2025-09-29	9.6600	9.6600	9.2800	9.2900	-3.128%	13,836	+13.132%
2025-09-26	9.7725	9.8100	9.5400	9.5900	+0.104%	19,978	+9.593%
2025-09-25	9.7400	9.7650	9.5200	9.5800	-0.416%	13,349	+9.708%
2025-09-24	9.8600	9.8600	9.5900	9.6200	-0.414%	20,371	+9.252%
2025-09-23	9.7800	9.9100	9.6450	9.6600	-0.719%	19,292	+8.799%
2025-09-22	9.8000	9.8900	9.6800	9.7300	-1.118%	27,838	+8.016%
2025-09-19	9.6200	9.9000	9.5800	9.8400	+1.443%	138,834	+6.809%
2025-09-18	9.5800	9.7000	9.5800	9.7000	+3.632%	22,099	+8.351%
2025-09-17	9.3200	9.5700	9.3200	9.3600	+0.107%	20,297	+12.286%
2025-09-16	9.3300	9.3600	9.2650	9.3500	+0.214%	7,073	+12.406%
2025-09-15	9.4821	9.5000	9.3200	9.3300	-1.374%	14,010	+12.647%
2025-09-12	9.5630	9.6500	9.4000	9.4600	-0.942%	9,476	+11.099%
2025-09-11	9.4800	9.6000	9.4600	9.5500	+0.526%	15,742	+10.052%
2025-09-10	9.5200	9.6500	9.4850	9.5000	0.000%	7,061	+10.632%
2025-09-09	9.5900	9.6600	9.5000	9.5000	-0.524%	14,016	+10.632%
2025-09-08	9.5900	9.6200	9.4700	9.5500	+0.210%	8,478	+10.052%
2025-09-05	9.6000	9.6100	9.4400	9.5300	-0.626%	18,066	+10.283%
2025-09-04	9.4095	9.6000	9.4095	9.5900	+1.374%	14,505	+9.593%
2025-09-03	9.4900	9.6000	9.4300	9.4600	-0.630%	12,930	+11.099%
2025-09-02	9.4700	9.5900	9.3300	9.5200	0.000%	24,939	+10.399%
2025-08-29	9.5400	9.5400	9.4700	9.5200	+0.528%	7,869	+10.399%
2025-08-28	9.5200	9.5200	9.4300	9.4700	-0.211%	10,774	+10.982%
2025-08-27	9.2500	9.5000	9.2300	9.4900	+2.153%	18,487	+10.748%
2025-08-26	9.2900	9.3600	9.2400	9.2900	+0.978%	14,733	+13.132%
2025-08-25	9.3000	9.3600	9.1800	9.2000	-1.075%	15,382	+14.239%
2025-08-22	8.9300	9.4000	8.9300	9.3000	+4.494%	41,592	+13.011%
2025-08-21	8.9800	8.9800	8.8700	8.9000	-0.336%	11,246	+18.090%
2025-08-20	8.8800	8.9300	8.8200	8.9300	+0.563%	26,712	+17.693%
2025-08-19	8.9600	8.9600	8.8800	8.8800	-0.112%	17,977	+18.356%
2025-08-18	8.8900	8.9500	8.7700	8.8900	-0.559%	14,454	+18.223%
2025-08-15	9.0900	9.0900	8.9000	8.9400	-1.106%	15,447	+17.562%
2025-08-14	9.1000	9.1700	9.0000	9.0400	-1.632%	25,486	+16.261%
2025-08-13	9.1500	9.2400	9.1350	9.1900	+1.659%	21,142	+14.363%
2025-08-12	8.8900	9.1800	8.8900	9.0400	+3.670%	40,399	+16.261%
2025-08-11	8.7850	8.8350	8.6400	8.7200	-0.683%	21,747	+20.528%
2025-08-08	8.7300	8.8700	8.7000	8.7800	+2.212%	18,268	+19.704%
2025-08-07	8.3300	8.6600	8.3100	8.5900	+3.619%	95,428	+22.352%
2025-08-06	8.3200	8.5800	8.2772	8.2900	-0.837%	9,375	+26.779%
2025-08-05	8.4153	8.4818	8.3350	8.3600	-1.065%	24,080	+25.718%
2025-08-04	8.3300	8.5200	8.3300	8.4500	+1.319%	16,423	+24.379%
2025-08-01	8.4000	8.4700	8.3000	8.3400	-2.456%	24,148	+26.019%
2025-07-31	8.6900	8.9300	8.5450	8.5500	-1.950%	35,634	+22.924%
2025-07-30	8.9800	9.0000	8.6600	8.7200	-1.580%	22,436	+20.528%
2025-07-29	8.8900	8.9100	8.7900	8.8600	+0.796%	21,497	+18.623%
2025-07-28	8.7800	8.8700	8.6800	8.7900	+0.342%	23,127	+19.568%
2025-07-25	8.7850	8.7850	8.6300	8.7600	0.000%	15,887	+19.977%
2025-07-24	8.8900	8.8900	8.7000	8.7600	-1.684%	17,980	+19.977%
2025-07-23	8.9100	8.9300	8.8150	8.9100	+0.112%	14,661	+17.957%
2025-07-22	8.6500	8.9999	8.6000	8.9000	+3.488%	57,800	+18.090%
2025-07-21	8.6900	8.8796	8.5300	8.6000	0.000%	58,076	+22.209%
2025-07-18	8.8000	8.8000	8.5500	8.6000	-1.376%	28,418	+22.209%
2025-07-17	8.6050	8.7200	8.5600	8.7200	+1.395%	32,196	+20.528%
2025-07-16	8.6300	8.6400	8.4600	8.6000	+0.350%	18,913	+22.209%
2025-07-15	8.9000	8.9620	8.5700	8.5700	-3.382%	29,792	+22.637%
2025-07-14	8.7500	8.8900	8.7000	8.8700	+1.256%	14,147	+18.489%
2025-07-11	8.8100	8.9400	8.7450	8.7600	-2.013%	14,849	+19.977%
2025-07-10	8.9500	8.9500	8.8500	8.9400	+0.449%	22,278	+17.562%
2025-07-09	9.0100	9.0300	8.8300	8.9000	-0.559%	15,143	+18.090%
2025-07-08	8.9200	9.0700	8.9200	8.9500	+0.788%	26,076	+17.430%
2025-07-07	9.0000	9.2000	8.8200	8.8800	-4.310%	46,604	+18.356%
2025-07-03	9.0700	9.2800	9.0700	9.2800	+2.203%	27,325	+13.254%
2025-07-02	9.1632	9.2081	8.9200	9.0800	+0.609%	47,551	+15.749%
2025-07-01	8.6088	9.0900	8.6088	9.0250	+4.335%	63,337	+16.454%
2025-06-30	8.6300	8.7100	8.4900	8.6500	+0.698%	86,460	+21.503%
2025-06-27	8.3600	8.8000	8.3600	8.5900	+2.445%	1,614,016	+22.352%
2025-06-26	8.5126	8.5950	8.2800	8.3850	+1.268%	45,422	+25.343%
2025-06-25	8.3800	8.5190	8.2100	8.2800	-1.779%	48,661	+26.932%
2025-06-24	8.5000	8.5000	8.3000	8.4300	+1.566%	46,372	+24.674%
2025-06-23	8.3100	8.5450	8.0750	8.3000	-0.599%	80,334	+26.627%
2025-06-20	8.3500	8.4400	8.2500	8.3500	+0.481%	20,058	+25.868%
2025-06-18	8.0600	8.3600	8.0600	8.3100	+2.719%	29,573	+26.474%
2025-06-17	8.1500	8.2643	8.0400	8.0900	-1.701%	20,489	+29.913%
2025-06-16	8.3800	8.7400	8.2100	8.2300	-1.673%	21,092	+27.704%
2025-06-13	8.5900	8.6900	8.3500	8.3700	-3.460%	14,345	+25.568%
2025-06-12	8.6000	8.6700	8.4900	8.6700	+0.463%	22,641	+21.223%
2025-06-11	8.5500	8.6900	8.5400	8.6300	+0.818%	22,402	+21.784%
2025-06-10	8.6000	8.6800	8.5600	8.5600	+0.824%	19,459	+22.780%
2025-06-09	8.6250	8.7100	8.4900	8.4900	-1.508%	24,505	+23.793%
2025-06-06	8.5400	8.6800	8.4000	8.6200	+4.612%	29,499	+21.926%
2025-06-05	8.3500	8.4100	8.2400	8.2400	-1.553%	16,513	+27.549%
2025-06-04	8.4800	8.4800	8.2900	8.3700	-0.947%	16,750	+25.568%
2025-06-03	8.4500	8.5900	8.4250	8.4500	-0.118%	18,060	+24.379%
2025-06-02	8.6000	8.6700	8.4300	8.4600	-2.083%	22,001	+24.232%
2025-05-30	8.7000	8.7000	8.5700	8.6400	-0.575%	10,896	+21.644%
2025-05-29	8.5400	8.6900	8.4900	8.6900	+2.962%	18,158	+20.944%
2025-05-28	8.5500	8.6100	8.4400	8.4400	-1.746%	26,847	+24.526%
2025-05-27	8.8400	8.8400	8.5900	8.5900	-1.378%	37,091	+22.352%
2025-05-23	8.8046	8.8400	8.6550	8.7100	-0.910%	19,111	+20.666%
2025-05-22	9.0000	9.0000	8.7660	8.7900	-0.902%	33,397	+19.568%
2025-05-21	8.8500	8.9200	8.7500	8.8700	-0.337%	26,994	+18.489%
2025-05-20	8.9500	9.2250	8.8400	8.9000	-0.891%	22,477	+18.090%
2025-05-19	8.8000	9.2200	8.8000	8.9800	+0.335%	15,525	+17.038%
2025-05-16	9.0500	9.2500	8.9500	8.9500	-1.105%	34,096	+17.430%
2025-05-15	9.0100	9.2800	8.8100	9.0500	-0.440%	45,166	+16.133%
2025-05-14	9.0000	9.5000	9.0000	9.0900	+0.110%	23,033	+15.622%
2025-05-13	9.2500	9.2500	9.0050	9.0800	-1.197%	17,881	+15.749%
2025-05-12	9.2200	9.4950	9.1900	9.1900	+1.435%	18,589	+14.363%
2025-05-09	9.1500	9.1500	9.0250	9.0600	-0.984%	11,962	+16.004%
2025-05-08	9.0000	9.2500	8.9500	9.1500	+1.893%	18,105	+14.863%
2025-05-07	9.2200	9.2200	8.9600	8.9800	-0.773%	16,565	+17.038%
2025-05-06	9.3300	9.4000	9.0500	9.0500	-2.373%	19,028	+16.133%
2025-05-05	9.3100	9.5600	9.2700	9.2700	-0.749%	20,244	+13.376%
2025-05-02	9.0300	9.3600	9.0000	9.3400	+4.241%	31,966	+12.527%
2025-05-01	8.9200	9.0650	8.8500	8.9600	+0.674%	28,183	+17.299%
2025-04-30	9.1280	9.1280	8.8750	8.9000	-1.111%	27,536	+18.090%
2025-04-29	8.8950	9.1200	8.8550	9.0000	+1.010%	27,901	+16.778%
2025-04-28	8.7000	8.9100	8.7000	8.9100	+2.062%	16,336	+17.957%
2025-04-25	8.7400	8.7900	8.6400	8.7300	-0.342%	18,765	+20.389%
2025-04-24	8.6800	8.7700	8.6800	8.7600	+1.038%	30,245	+19.977%
2025-04-23	8.7400	8.7650	8.5800	8.6700	+1.641%	36,559	+21.223%
2025-04-22	8.1500	8.6800	8.1500	8.5300	+6.492%	50,192	+23.212%
2025-04-21	7.9200	8.0600	7.7950	8.0100	+1.009%	27,040	+31.211%
2025-04-17	7.7900	7.9400	7.7700	7.9300	+1.797%	50,561	+32.535%
2025-04-16	7.8000	7.8800	7.7000	7.7900	+0.516%	61,615	+34.917%
2025-04-15	7.5900	7.8600	7.5262	7.7500	+2.108%	14,829	+35.613%
2025-04-14	7.6900	7.7250	7.3200	7.5900	+0.397%	36,674	+38.472%
2025-04-11	7.6100	7.6800	7.4400	7.5600	-0.657%	29,486	+39.021%
2025-04-10	8.0300	8.0300	7.5200	7.6100	-5.817%	14,925	+38.108%
2025-04-09	7.5900	8.2100	7.5200	8.0800	+6.037%	45,885	+30.074%
2025-04-08	7.9800	8.3899	7.5201	7.6200	-3.053%	38,999	+37.927%
2025-04-07	7.7400	7.9200	7.5750	7.8600	-1.256%	32,872	+33.715%
2025-04-04	8.0400	8.2850	7.8750	7.9600	-5.012%	121,830	+32.035%
2025-04-03	8.8200	8.9200	8.3700	8.3800	-7.607%	57,033	+25.418%
2025-04-02	9.1000	9.1050	8.8000	9.0700	+2.025%	47,089	+15.877%
2025-04-01	8.8900	9.0200	8.8500	8.8900	-0.781%	33,548	+18.223%
2025-03-31	9.0700	9.2200	8.8950	8.9600	-1.213%	26,508	+17.299%
2025-03-28	9.1000	9.1100	8.9800	9.0700	-0.766%	18,128	+15.877%
2025-03-27	8.9600	9.1500	8.9500	9.1400	+1.895%	29,175	+14.989%
2025-03-26	9.0000	9.1800	8.9700	8.9700	-0.222%	14,956	+17.168%
2025-03-25	9.1400	9.1900	8.9900	8.9900	-1.209%	24,492	+16.908%
2025-03-24	8.9600	9.2300	8.9600	9.1000	+1.676%	17,732	+15.495%
2025-03-21	9.0000	9.1600	8.9400	8.9500	-0.996%	22,329	+17.430%
2025-03-20	9.1000	9.2300	9.0400	9.0400	-1.310%	23,331	+16.261%
2025-03-19	9.1850	9.2300	9.1500	9.1600	-0.109%	26,860	+14.738%
2025-03-18	9.2400	9.2600	9.1000	9.1700	-0.434%	24,893	+14.613%
2025-03-17	9.1500	9.2300	9.1500	9.2100	+0.327%	21,253	+14.115%
2025-03-14	9.1000	9.2259	9.1000	9.1800	+0.990%	19,430	+14.488%
2025-03-13	9.0000	9.2100	8.9500	9.0900	+0.776%	21,307	+15.622%
2025-03-12	8.8200	9.0900	8.7600	9.0200	+2.500%	38,156	+16.519%
2025-03-11	8.8400	8.9000	8.8000	8.8000	-0.340%	23,628	+19.432%
2025-03-10	9.3000	9.3000	8.8200	8.8300	-4.334%	39,365	+19.026%
2025-03-07	9.3100	9.4500	9.1550	9.2300	-1.494%	16,854	+13.868%
2025-03-06	9.3500	9.4000	9.2601	9.3700	-1.056%	23,159	+12.166%
2025-03-05	9.3600	9.5700	9.3400	9.4700	+0.638%	18,768	+10.982%
2025-03-04	9.5300	9.5300	9.4100	9.4100	-1.979%	34,947	+11.690%
2025-03-03	9.7100	9.7500	9.5900	9.6000	-1.336%	13,541	+9.479%
2025-02-28	9.9900	9.9900	9.7200	9.7300	-0.409%	14,580	+8.016%
2025-02-27	9.7400	9.7900	9.7200	9.7700	+0.205%	12,670	+7.574%
2025-02-26	9.6700	9.8300	9.5500	9.7500	+0.515%	33,922	+7.795%
2025-02-25	9.7600	9.7950	9.7000	9.7000	-0.513%	18,427	+8.351%
2025-02-24	9.8500	9.9600	9.7500	9.7500	-1.116%	21,876	+7.795%
2025-02-21	10.0600	10.0800	9.8500	9.8600	-1.988%	29,671	+6.592%
2025-02-20	10.1150	10.1150	10.0100	10.0600	-0.691%	12,140	+4.473%
2025-02-19	10.1600	10.1700	10.1000	10.1300	0.000%	16,660	+3.751%
2025-02-18	10.1000	10.1500	10.0780	10.1300	0.000%	14,269	+3.751%
2025-02-14	10.0830	10.1500	10.0800	10.1300	+0.596%	24,228	+3.751%
2025-02-13	9.9100	10.0700	9.8650	10.0700	+1.308%	19,161	+4.369%
2025-02-12	9.9400	9.9800	9.8900	9.9400	-0.201%	20,786	+5.734%
2025-02-11	9.8100	10.0600	9.8100	9.9600	+1.322%	33,445	+5.522%
2025-02-10	9.7400	9.9100	9.7000	9.8300	+1.028%	24,510	+6.918%
2025-02-07	9.6800	9.7500	9.5250	9.7300	+0.517%	30,681	+8.016%
2025-02-06	9.5800	9.6900	9.5650	9.6800	+1.044%	19,415	+8.574%
2025-02-05	9.4600	9.6750	9.4600	9.5800	+0.842%	25,337	+9.708%
2025-02-04	9.3800	9.5500	9.3800	9.5000	+0.956%	24,624	+10.632%
2025-02-03	9.4300	9.6400	9.2850	9.4100	-1.672%	51,857	+11.690%
2025-01-31	9.5600	9.7550	9.4400	9.5700	-0.209%	49,139	+9.822%
2025-01-30	9.5800	9.7600	9.5400	9.5900	-0.622%	34,858	+9.593%
2025-01-29	9.6000	9.7800	9.4800	9.6500	0.000%	47,123	+8.912%
2025-01-28	9.9500	9.9800	9.6500	9.6500	-3.307%	31,723	+8.912%
2025-01-27	9.9200	10.1400	9.9200	9.9800	-0.598%	27,293	+5.311%
2025-01-24	10.0000	10.1300	9.8050	10.0400	+0.200%	31,142	+4.681%
2025-01-23	9.9500	10.0200	9.9500	10.0200	+1.110%	20,823	+4.890%
2025-01-22	9.9900	10.0900	9.7600	9.9100	-0.302%	31,759	+6.054%
2025-01-21	9.9900	10.1300	9.9400	9.9400	-0.201%	33,617	+5.734%
2025-01-17	9.9400	10.0399	9.9400	9.9600	+0.708%	63,119	+5.522%
2025-01-16	9.7800	9.8900	9.7650	9.8900	+1.436%	37,951	+6.269%
2025-01-15	9.5000	9.8900	9.5000	9.7500	+3.175%	38,370	+7.795%
2025-01-14	9.4500	9.5150	9.2700	9.4500	+0.962%	25,530	+11.217%
2025-01-13	9.4500	9.5745	9.3600	9.3600	-1.681%	16,756	+12.286%
2025-01-10	9.7100	9.7700	9.5200	9.5200	-3.154%	19,845	+10.399%
2025-01-08	9.9000	9.9000	9.7800	9.8300	-0.203%	9,431	+6.918%
2025-01-07	9.9800	10.0100	9.8500	9.8500	-1.303%	9,921	+6.701%
2025-01-06	9.9700	10.0600	9.8600	9.9800	+1.320%	33,199	+5.311%
2025-01-03	9.8227	9.9800	9.7700	9.8500	+0.203%	35,716	+6.701%
2025-01-02	9.9800	10.0800	9.8000	9.8300	-2.673%	22,372	+6.918%
2024-12-31	10.0900	10.2200	10.0900	10.1000	+0.198%	17,320	+4.059%
2024-12-30	10.0500	10.1500	9.9900	10.0800	-0.198%	16,604	+4.266%
2024-12-27	10.1500	10.2400	9.9900	10.1000	-0.883%	15,192	+4.059%
2024-12-26	10.1800	10.2400	10.0150	10.1900	+0.197%	11,754	+3.140%
2024-12-24	10.1600	10.2400	10.1000	10.1700	+0.197%	4,313	+3.343%
2024-12-23	10.2600	10.2900	10.1380	10.1500	-1.072%	19,464	+3.547%
2024-12-20	10.0200	10.2600	10.0000	10.2600	+2.806%	39,006	+2.437%
2024-12-19	10.0600	10.3446	9.7400	9.9800	-0.200%	34,337	+5.311%
2024-12-18	10.2700	10.3400	9.8600	10.0000	-2.534%	33,698	+5.100%
2024-12-17	10.2700	10.3800	10.2287	10.2600	+0.098%	26,445	+2.437%
2024-12-16	10.3500	10.3500	10.2350	10.2500	-0.582%	27,565	+2.537%
2024-12-13	10.3000	10.4700	10.2650	10.3100	+0.097%	21,218	+1.940%
2024-12-12	10.1700	10.4300	10.1700	10.3000	+1.278%	29,405	+2.039%
2024-12-11	10.2000	10.2800	10.1600	10.1700	+0.098%	25,987	+3.343%
2024-12-10	10.2000	10.2000	10.1250	10.1600	+0.495%	52,831	+3.445%
2024-12-09	10.1000	10.4900	10.0950	10.1100	+0.999%	36,385	+3.956%
2024-12-06	9.8000	10.0100	9.8000	10.0100	+2.143%	21,835	+4.995%
2024-12-05	9.8300	10.0000	9.7000	9.8000	-0.305%	22,767	+7.245%
2024-12-04	9.7900	9.8399	9.7900	9.8300	+0.511%	9,288	+6.918%
2024-12-03	9.8900	9.8900	9.7500	9.7800	-0.610%	19,876	+7.464%
2024-12-02	9.8600	9.9000	9.7150	9.8400	+0.102%	12,997	+6.809%
2024-11-29	9.8500	9.8600	9.7700	9.8300	+0.614%	7,694	+6.918%
2024-11-27	9.8000	9.8500	9.7700	9.7700	-0.306%	9,693	+7.574%
2024-11-26	9.6000	9.8600	9.6000	9.8000	+1.031%	17,805	+7.245%
2024-11-25	9.6500	9.8300	9.6500	9.7000	+0.310%	24,815	+8.351%
2024-11-22	9.7200	9.7700	9.5400	9.6700	+1.363%	25,465	+8.687%
2024-11-21	9.4800	9.6900	9.4800	9.5400	+0.633%	33,519	+10.168%
2024-11-20	9.4200	9.5000	9.2450	9.4800	+0.317%	23,296	+10.865%
2024-11-19	9.3900	9.4800	9.2900	9.4500	+0.962%	22,106	+11.217%
2024-11-18	9.5400	9.6900	9.2501	9.3600	-1.784%	22,116	+12.286%
2024-11-15	9.4900	9.5950	9.3200	9.5300	+0.953%	23,435	+10.283%
2024-11-14	9.5100	9.5100	9.2800	9.4400	+0.212%	19,307	+11.335%
2024-11-13	9.4000	9.4800	9.3000	9.4200	+1.290%	31,088	+11.571%
2024-11-12	9.2800	9.3550	9.2200	9.3000	+0.868%	28,893	+13.011%
2024-11-11	9.1000	9.4100	9.1000	9.2200	+1.654%	29,331	+13.991%
2024-11-08	8.9100	9.0950	8.9100	9.0700	+0.666%	40,787	+15.877%
2024-11-07	9.0000	9.0850	8.9250	9.0100	+0.111%	56,921	+16.648%
2024-11-06	8.9000	9.1000	8.9000	9.0000	+2.623%	59,467	+16.778%
2024-11-05	8.8600	8.8600	8.7000	8.7700	+1.740%	8,616	+19.840%
2024-11-04	8.8550	8.8550	8.4750	8.6200	-1.598%	16,206	+21.926%
2024-11-01	8.8357	8.9400	8.7368	8.7600	-0.905%	6,413	+19.977%
2024-10-31	8.7132	8.9500	8.7132	8.8400	-0.897%	22,189	+18.891%
2024-10-30	8.7100	8.9300	8.7100	8.9200	+1.134%	16,502	+17.825%
2024-10-29	8.8000	8.8850	8.7100	8.8200	-0.564%	31,844	+19.161%
2024-10-28	8.8800	8.9550	8.7200	8.8700	+0.339%	28,706	+18.489%
2024-10-25	8.9300	8.9400	8.5458	8.8400	-0.338%	29,939	+18.891%
2024-10-24	8.7600	8.9800	8.5000	8.8700	+1.371%	54,747	+18.489%
2024-10-23	8.7400	8.7500	8.6500	8.7500	+0.575%	41,456	+20.114%
2024-10-22	8.7600	8.7600	8.6500	8.7000	-0.115%	11,299	+20.805%
2024-10-21	8.7800	8.8150	8.7100	8.7100	-1.023%	12,513	+20.666%
2024-10-18	8.7300	8.8200	8.6950	8.8000	+1.033%	20,363	+19.432%
2024-10-17	8.7400	8.7400	8.5800	8.7100	+0.115%	23,507	+20.666%
2024-10-16	8.5150	8.7000	8.5150	8.7000	+1.281%	24,160	+20.805%
2024-10-15	8.5100	8.6600	8.5100	8.5900	+0.822%	21,346	+22.352%
2024-10-14	8.5400	8.5850	8.4107	8.5200	-0.351%	9,166	+23.357%
2024-10-11	8.3100	8.5500	8.2100	8.5500	+5.037%	38,789	+22.924%
2024-10-10	8.1495	8.2001	8.0776	8.1400	-0.732%	23,935	+29.115%
2024-10-09	8.3700	8.3700	8.1300	8.2000	-0.846%	39,558	+28.171%
2024-10-08	8.4300	8.6000	8.2400	8.2700	-2.820%	50,103	+27.086%