USAF
Atlas America Fund
stockNASDAQETF
At CloseSep 30, 2026 1:08:35 PM EDT
27.69USD0.000%(0.00)1,982
USAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.71 | 27.75 | 27.70 | 27.70 | -0.090% | 1,982 | 0.000% |
| 2026-10-01 | 27.72 | 27.72 | 27.72 | 27.72 | +0.108% | 98 | -0.090% |
| 2026-09-30 | 27.81 | 27.81 | 27.68 | 27.69 | -0.066% | 925 | +0.018% |
| 2026-09-29 | 27.62 | 27.71 | 27.62 | 27.71 | +0.156% | 835 | -0.048% |
| 2026-09-28 | 27.89 | 27.89 | 27.66 | 27.66 | -0.771% | 193 | +0.108% |
| 2026-09-25 | 27.84 | 27.91 | 27.84 | 27.88 | -0.233% | 997 | -0.664% |
| 2026-09-24 | 27.95 | 27.95 | 27.95 | 27.95 | -0.125% | 72 | -0.895% |
| 2026-09-23 | 27.95 | 27.98 | 27.95 | 27.98 | -0.427% | 280 | -1.019% |
| 2026-09-22 | 28.18 | 28.18 | 28.03 | 28.10 | +0.100% | 371 | -1.441% |
| 2026-09-21 | 28.07 | 28.07 | 28.07 | 28.07 | +0.114% | 66 | -1.343% |
| 2026-09-18 | 28.01 | 28.09 | 28.01 | 28.04 | -0.249% | 13,169 | -1.230% |
| 2026-09-17 | 28.11 | 28.11 | 28.11 | 28.11 | +0.111% | 62 | -1.476% |
| 2026-09-16 | 28.16 | 28.16 | 28.08 | 28.08 | -0.175% | 6,835 | -1.367% |
| 2026-09-15 | 28.10 | 28.13 | 28.10 | 28.13 | +0.118% | 756 | -1.540% |
| 2026-09-14 | 28.11 | 28.11 | 28.09 | 28.09 | -0.079% | 286 | -1.424% |
| 2026-09-11 | 28.12 | 28.12 | 28.12 | 28.12 | -0.205% | 280 | -1.502% |
| 2026-09-10 | 28.17 | 28.18 | 28.17 | 28.18 | -0.089% | 221 | -1.704% |
| 2026-09-09 | 28.15 | 28.20 | 28.15 | 28.20 | +0.033% | 145 | -1.791% |
| 2026-09-08 | 28.25 | 28.26 | 28.19 | 28.19 | -0.228% | 743 | -1.758% |
| 2026-09-04 | 28.31 | 28.31 | 28.22 | 28.25 | -0.265% | 488 | -1.982% |
| 2026-09-03 | 28.28 | 28.33 | 28.28 | 28.33 | +0.407% | 1,300 | -2.241% |
| 2026-09-02 | 28.23 | 28.23 | 28.16 | 28.22 | -0.053% | 1,388 | -1.843% |
| 2026-09-01 | 28.19 | 28.23 | 28.19 | 28.23 | -0.598% | 1,406 | -1.895% |
| 2026-08-31 | 28.35 | 28.40 | 28.35 | 28.40 | +0.249% | 643 | -2.482% |
| 2026-08-28 | 28.30 | 28.33 | 28.30 | 28.33 | -0.755% | 635 | -2.239% |
| 2026-08-27 | 28.50 | 28.55 | 28.50 | 28.55 | +0.418% | 6,165 | -2.978% |
| 2026-08-26 | 28.43 | 28.43 | 28.43 | 28.43 | -0.066% | 65 | -2.572% |
| 2026-08-25 | 28.45 | 28.45 | 28.45 | 28.45 | -0.024% | 197 | -2.637% |
| 2026-08-24 | 28.46 | 28.48 | 28.44 | 28.45 | -0.077% | 616 | -2.660% |
| 2026-08-21 | 28.45 | 28.47 | 28.44 | 28.47 | +0.259% | 1,697 | -2.734% |
| 2026-08-20 | 28.40 | 28.40 | 28.40 | 28.40 | +0.343% | 214 | -2.482% |
| 2026-08-19 | 28.38 | 28.38 | 28.28 | 28.30 | +0.292% | 4,237 | -2.148% |
| 2026-08-18 | 28.34 | 28.34 | 28.19 | 28.22 | -0.333% | 17,161 | -1.862% |
| 2026-08-17 | 28.35 | 28.39 | 28.25 | 28.32 | +0.195% | 7,154 | -2.190% |
| 2026-08-14 | 28.22 | 28.27 | 28.21 | 28.26 | +0.177% | 25,254 | -1.999% |
| 2026-08-13 | 28.25 | 28.25 | 28.21 | 28.21 | -0.116% | 544 | -1.826% |
| 2026-08-12 | 28.22 | 28.24 | 28.22 | 28.24 | +0.383% | 376 | -1.939% |
| 2026-08-11 | 28.13 | 28.14 | 28.13 | 28.14 | -0.196% | 285 | -1.564% |
| 2026-08-10 | 27.97 | 28.19 | 27.97 | 28.19 | +0.506% | 1,236 | -1.757% |
| 2026-08-07 | 27.97 | 28.10 | 27.97 | 28.05 | +0.621% | 22,218 | -1.260% |
| 2026-08-06 | 27.90 | 27.90 | 27.88 | 27.88 | -0.193% | 222 | -0.647% |
| 2026-08-05 | 27.81 | 27.95 | 27.81 | 27.93 | +0.676% | 3,084 | -0.839% |
| 2026-08-04 | 27.65 | 27.74 | 27.65 | 27.74 | +0.242% | 657 | -0.168% |
| 2026-08-03 | 27.61 | 27.67 | 27.61 | 27.67 | +0.207% | 856 | +0.073% |
| 2026-07-31 | 27.62 | 27.67 | 27.53 | 27.62 | -0.063% | 12,427 | +0.280% |
| 2026-07-30 | 27.62 | 27.64 | 27.60 | 27.64 | -0.073% | 1,692 | +0.217% |
| 2026-07-29 | 27.58 | 27.66 | 27.58 | 27.66 | -0.034% | 333 | +0.144% |
| 2026-07-28 | 27.55 | 27.70 | 27.51 | 27.66 | +0.035% | 902 | +0.110% |
| 2026-07-27 | 27.65 | 27.65 | 27.65 | 27.65 | -0.235% | 8 | +0.145% |
| 2026-07-24 | 27.75 | 27.75 | 27.72 | 27.72 | +0.134% | 637 | -0.090% |
| 2026-07-23 | 27.67 | 27.68 | 27.63 | 27.68 | -0.167% | 1,777 | +0.044% |
| 2026-07-22 | 27.75 | 27.77 | 27.73 | 27.73 | +0.033% | 343 | -0.123% |
| 2026-07-21 | 27.72 | 27.72 | 27.72 | 27.72 | +0.281% | 32 | -0.090% |
| 2026-07-20 | 27.64 | 27.64 | 27.64 | 27.64 | -0.046% | 117 | +0.191% |
| 2026-07-17 | 27.64 | 27.70 | 27.64 | 27.66 | +0.272% | 853 | +0.145% |
| 2026-07-16 | 27.62 | 27.62 | 27.58 | 27.58 | -0.315% | 275 | +0.417% |
| 2026-07-15 | 27.75 | 27.75 | 27.64 | 27.67 | +0.044% | 735 | +0.101% |
| 2026-07-14 | 27.66 | 27.66 | 27.66 | 27.66 | +0.199% | 219 | +0.145% |
| 2026-07-13 | 27.69 | 27.69 | 27.60 | 27.60 | -0.018% | 203 | +0.344% |
| 2026-07-10 | 27.61 | 27.61 | 27.61 | 27.61 | -0.054% | 206 | +0.326% |
| 2026-07-09 | 27.62 | 27.62 | 27.62 | 27.62 | +0.290% | 127 | +0.272% |
| 2026-07-08 | 27.49 | 27.54 | 27.48 | 27.54 | -0.341% | 524 | +0.563% |
| 2026-07-07 | 27.59 | 27.70 | 27.59 | 27.63 | -0.084% | 426 | +0.220% |
| 2026-07-06 | 27.55 | 27.66 | 27.55 | 27.66 | +0.573% | 164 | +0.136% |
| 2026-07-02 | 27.50 | 27.50 | 27.50 | 27.50 | +0.255% | 343 | +0.709% |
| 2026-07-01 | 27.43 | 27.43 | 27.43 | 27.43 | +0.256% | 17 | +0.966% |
| 2026-06-30 | 27.28 | 27.36 | 27.28 | 27.36 | +0.080% | 438 | +1.224% |
| 2026-06-29 | 27.30 | 27.37 | 27.26 | 27.34 | +0.093% | 4,037 | +1.305% |
| 2026-06-26 | 27.12 | 27.36 | 27.12 | 27.31 | +0.280% | 3,452 | +1.399% |
| 2026-06-25 | 27.25 | 27.25 | 27.24 | 27.24 | -0.008% | 320 | +1.683% |
| 2026-06-24 | 27.22 | 27.25 | 27.19 | 27.24 | +0.105% | 10,786 | +1.675% |
| 2026-06-23 | 27.18 | 27.21 | 27.17 | 27.21 | +0.229% | 387 | +1.782% |
| 2026-06-22 | 27.02 | 27.15 | 27.02 | 27.15 | +0.029% | 5,660 | +2.016% |
| 2026-06-18 | 27.14 | 27.14 | 27.14 | 27.14 | -0.312% | 268 | +2.045% |
| 2026-06-17 | 27.25 | 27.25 | 27.23 | 27.23 | -0.408% | 312 | +1.726% |
| 2026-06-16 | 27.33 | 27.34 | 27.31 | 27.34 | +0.006% | 1,120 | +1.311% |
| 2026-06-15 | 27.30 | 27.40 | 27.29 | 27.34 | -0.110% | 20,861 | +1.317% |
| 2026-06-12 | 27.44 | 27.44 | 27.34 | 27.36 | -0.091% | 1,347 | +1.206% |
| 2026-06-11 | 27.41 | 27.42 | 27.39 | 27.39 | +0.073% | 618 | +1.114% |
| 2026-06-10 | 27.25 | 27.40 | 27.25 | 27.37 | +0.055% | 2,189 | +1.187% |
| 2026-06-09 | 27.31 | 27.36 | 27.28 | 27.36 | +0.256% | 3,421 | +1.243% |
| 2026-06-08 | 27.30 | 27.30 | 27.29 | 27.29 | -0.328% | 235 | +1.502% |
| 2026-06-05 | 27.43 | 27.43 | 27.33 | 27.38 | -0.182% | 2,476 | +1.169% |
| 2026-06-04 | 27.33 | 27.45 | 27.33 | 27.43 | +0.230% | 757 | +0.985% |
| 2026-06-03 | 27.44 | 27.44 | 27.36 | 27.36 | -0.374% | 1,364 | +1.216% |
| 2026-06-02 | 27.46 | 27.46 | 27.46 | 27.46 | -0.035% | 116 | +0.837% |
| 2026-06-01 | 27.50 | 27.50 | 27.47 | 27.47 | -0.074% | 2,300 | +0.802% |
| 2026-05-29 | 27.48 | 27.50 | 27.48 | 27.50 | +0.091% | 8,196 | +0.727% |
| 2026-05-28 | 27.48 | 27.48 | 27.47 | 27.47 | +0.219% | 518 | +0.819% |
| 2026-05-27 | 27.47 | 27.47 | 27.39 | 27.41 | -0.321% | 2,149 | +1.040% |
| 2026-05-26 | 27.48 | 27.50 | 27.48 | 27.50 | -0.006% | 1,394 | +0.715% |
| 2026-05-22 | 27.47 | 27.50 | 27.46 | 27.50 | -0.018% | 962 | +0.709% |
| 2026-05-21 | 27.48 | 27.50 | 27.47 | 27.50 | -0.254% | 530 | +0.691% |
| 2026-05-20 | 27.57 | 27.57 | 27.57 | 27.57 | +0.070% | 77 | +0.435% |
| 2026-05-19 | 27.59 | 27.59 | 27.56 | 27.56 | -0.034% | 258 | +0.506% |
| 2026-05-18 | 27.55 | 27.60 | 27.52 | 27.57 | +0.483% | 929 | +0.472% |
| 2026-05-15 | 27.38 | 27.53 | 27.38 | 27.43 | -0.517% | 2,633 | +0.957% |
| 2026-05-14 | 27.60 | 27.62 | 27.56 | 27.57 | -0.325% | 2,239 | +0.435% |
| 2026-05-13 | 27.60 | 27.66 | 27.60 | 27.66 | -0.124% | 341 | +0.108% |
| 2026-05-12 | 27.70 | 27.70 | 27.70 | 27.70 | +0.057% | 75 | -0.016% |
| 2026-05-11 | 27.65 | 27.70 | 27.65 | 27.68 | +0.248% | 738 | +0.042% |
| 2026-05-08 | 27.56 | 27.65 | 27.56 | 27.61 | +0.146% | 686 | +0.290% |
| 2026-05-07 | 27.61 | 27.61 | 27.56 | 27.57 | -0.106% | 1,281 | +0.436% |
| 2026-05-06 | 27.56 | 27.60 | 27.56 | 27.60 | +0.178% | 144 | +0.329% |
| 2026-05-05 | 27.58 | 27.59 | 27.55 | 27.55 | +0.018% | 1,468 | +0.508% |
| 2026-05-04 | 27.29 | 27.60 | 27.29 | 27.55 | -0.003% | 1,730 | +0.526% |
| 2026-05-01 | 27.55 | 27.60 | 27.52 | 27.55 | -0.065% | 1,806 | +0.523% |
| 2026-04-30 | 27.63 | 27.63 | 27.57 | 27.57 | +0.326% | 864 | +0.458% |
| 2026-04-29 | 27.46 | 27.49 | 27.43 | 27.48 | +0.070% | 1,273 | +0.785% |
| 2026-04-28 | 27.45 | 27.48 | 27.35 | 27.46 | +0.017% | 5,364 | +0.856% |
| 2026-04-27 | 27.40 | 27.57 | 27.40 | 27.46 | +0.202% | 15,236 | +0.873% |
| 2026-04-24 | 27.40 | 27.40 | 27.40 | 27.40 | -0.237% | 80 | +1.077% |
| 2026-04-23 | 27.46 | 27.46 | 27.46 | 27.46 | +0.109% | 88 | +0.837% |
| 2026-04-22 | 27.54 | 27.54 | 27.44 | 27.44 | -0.054% | 1,088 | +0.947% |
| 2026-04-21 | 27.52 | 27.52 | 27.45 | 27.45 | -0.453% | 900 | +0.893% |
| 2026-04-20 | 27.55 | 27.57 | 27.55 | 27.57 | -0.023% | 116 | +0.435% |
| 2026-04-17 | 27.57 | 27.64 | 27.53 | 27.58 | +0.059% | 1,832 | +0.412% |
| 2026-04-16 | 27.57 | 27.57 | 27.57 | 27.57 | +0.036% | 7 | +0.472% |
| 2026-04-15 | 27.58 | 27.58 | 27.52 | 27.55 | +0.054% | 1,532 | +0.508% |
| 2026-04-14 | 27.40 | 27.55 | 27.40 | 27.54 | +0.328% | 1,549 | +0.563% |
| 2026-04-13 | 27.36 | 27.49 | 27.36 | 27.45 | +0.146% | 1,545 | +0.893% |
| 2026-04-10 | 27.43 | 27.43 | 27.41 | 27.41 | -0.240% | 1,713 | +1.039% |
| 2026-04-09 | 27.45 | 27.54 | 27.45 | 27.48 | +0.186% | 371 | +0.797% |
| 2026-04-08 | 27.50 | 27.50 | 27.37 | 27.43 | -0.182% | 1,064 | +0.985% |
| 2026-04-07 | 27.60 | 27.60 | 27.46 | 27.48 | -0.073% | 909 | +0.801% |
| 2026-04-06 | 27.57 | 27.57 | 27.48 | 27.50 | +0.219% | 2,333 | +0.727% |
| 2026-04-02 | 27.47 | 27.47 | 27.43 | 27.43 | -0.091% | 164 | +0.948% |
| 2026-04-01 | 27.41 | 27.46 | 27.37 | 27.46 | +0.326% | 3,018 | +0.856% |
| 2026-03-31 | 27.27 | 27.41 | 27.27 | 27.37 | +0.822% | 436 | +1.184% |
| 2026-03-30 | 27.20 | 27.22 | 27.15 | 27.15 | -0.174% | 27,984 | +2.016% |
| 2026-03-27 | 27.25 | 27.25 | 27.16 | 27.20 | +0.480% | 339 | +1.839% |
| 2026-03-26 | 27.14 | 27.14 | 27.05 | 27.07 | -0.331% | 9,602 | +2.328% |
| 2026-03-25 | 27.16 | 27.18 | 27.15 | 27.15 | +0.184% | 1,914 | +1.989% |
| 2026-03-24 | 27.14 | 27.14 | 27.11 | 27.11 | -0.219% | 844 | +2.177% |
| 2026-03-23 | 27.12 | 27.18 | 27.07 | 27.16 | -0.229% | 6,553 | +1.953% |
| 2026-03-20 | 27.37 | 27.37 | 27.20 | 27.23 | -0.922% | 8,952 | +1.720% |
| 2026-03-19 | 27.50 | 27.50 | 27.29 | 27.48 | -0.829% | 5,031 | +0.782% |
| 2026-03-18 | 27.78 | 27.78 | 27.71 | 27.71 | -0.680% | 150 | -0.054% |
| 2026-03-17 | 27.89 | 27.96 | 27.88 | 27.90 | +0.179% | 8,010 | -0.733% |
| 2026-03-16 | 27.90 | 27.96 | 27.85 | 27.85 | -0.235% | 3,208 | -0.555% |
| 2026-03-13 | 28.02 | 28.02 | 27.89 | 27.92 | -0.124% | 1,364 | -0.789% |
| 2026-03-12 | 28.12 | 28.12 | 27.95 | 27.95 | -0.534% | 10,754 | -0.912% |
| 2026-03-11 | 28.13 | 28.14 | 28.03 | 28.10 | -0.056% | 3,273 | -1.441% |
| 2026-03-10 | 28.12 | 28.12 | 28.12 | 28.12 | +0.053% | 88 | -1.497% |
| 2026-03-09 | 28.00 | 28.10 | 27.95 | 28.10 | -0.103% | 6,275 | -1.444% |
| 2026-03-06 | 28.13 | 28.13 | 28.13 | 28.13 | +0.446% | 230 | -1.546% |
| 2026-03-05 | 28.00 | 28.08 | 27.95 | 28.00 | -0.285% | 15,813 | -1.107% |
| 2026-03-04 | 28.09 | 28.11 | 28.02 | 28.09 | +0.181% | 826 | -1.389% |
| 2026-03-03 | 27.81 | 28.09 | 27.79 | 28.03 | -0.813% | 5,843 | -1.210% |
| 2026-03-02 | 28.05 | 28.26 | 28.05 | 28.26 | +0.421% | 460 | -2.013% |
| 2026-02-27 | 28.30 | 28.30 | 28.08 | 28.15 | +0.324% | 2,450 | -1.600% |
| 2026-02-26 | 28.05 | 28.09 | 28.05 | 28.05 | +0.165% | 561 | -1.281% |
| 2026-02-25 | 28.02 | 28.04 | 28.01 | 28.01 | +0.065% | 16,164 | -1.119% |
| 2026-02-24 | 27.95 | 28.01 | 27.95 | 27.99 | -0.139% | 457 | -1.054% |
| 2026-02-23 | 28.09 | 28.09 | 28.00 | 28.03 | +0.415% | 3,435 | -1.192% |
| 2026-02-20 | 27.85 | 27.99 | 27.85 | 27.91 | +0.389% | 2,690 | -0.782% |
| 2026-02-19 | 27.86 | 27.86 | 27.78 | 27.80 | +0.144% | 2,940 | -0.396% |
| 2026-02-18 | 27.70 | 27.88 | 27.70 | 27.77 | +0.228% | 2,439 | -0.252% |
| 2026-02-17 | 27.64 | 27.77 | 27.64 | 27.70 | -0.642% | 988 | -0.025% |
| 2026-02-13 | 27.88 | 27.88 | 27.88 | 27.88 | +0.708% | 178 | -0.667% |
| 2026-02-12 | 27.71 | 27.71 | 27.62 | 27.68 | -0.575% | 4,269 | +0.036% |
| 2026-02-11 | 27.83 | 27.89 | 27.82 | 27.84 | +0.149% | 12,215 | -0.539% |
| 2026-02-10 | 27.92 | 27.92 | 27.76 | 27.80 | -0.202% | 8,375 | -0.391% |
| 2026-02-09 | 27.53 | 27.90 | 27.53 | 27.86 | +0.816% | 1,488 | -0.592% |
| 2026-02-06 | 27.59 | 27.63 | 27.58 | 27.63 | +0.782% | 1,539 | +0.219% |
| 2026-02-05 | 27.51 | 27.51 | 27.42 | 27.42 | -0.717% | 1,534 | +1.003% |
| 2026-02-04 | 27.62 | 27.62 | 27.59 | 27.62 | -0.025% | 1,552 | +0.279% |
| 2026-02-03 | 27.54 | 27.63 | 27.52 | 27.63 | +0.921% | 5,663 | +0.253% |
| 2026-02-02 | 27.42 | 27.42 | 27.37 | 27.37 | -1.002% | 632 | +1.176% |
| 2026-01-30 | 27.84 | 27.91 | 27.55 | 27.65 | -2.393% | 9,517 | +0.163% |
| 2026-01-29 | 28.07 | 28.36 | 28.07 | 28.33 | +0.139% | 1,419 | -2.234% |
| 2026-01-28 | 28.26 | 28.31 | 28.23 | 28.29 | +0.566% | 19,491 | -2.098% |
| 2026-01-27 | 27.96 | 28.13 | 27.96 | 28.13 | +0.749% | 1,028 | -1.544% |
| 2026-01-26 | 27.96 | 28.02 | 27.89 | 27.92 | +0.277% | 6,772 | -0.807% |
| 2026-01-23 | 27.81 | 27.88 | 27.81 | 27.84 | +0.390% | 4,956 | -0.532% |
| 2026-01-22 | 27.69 | 27.74 | 27.69 | 27.73 | +0.309% | 1,092 | -0.144% |
| 2026-01-21 | 27.71 | 27.76 | 27.61 | 27.65 | +0.287% | 1,415 | +0.164% |
| 2026-01-20 | 27.46 | 27.60 | 27.46 | 27.57 | +0.366% | 2,358 | +0.452% |
| 2026-01-16 | 27.45 | 27.49 | 27.36 | 27.47 | +0.161% | 6,278 | +0.819% |
| 2026-01-15 | 27.32 | 27.46 | 27.32 | 27.43 | +0.003% | 11,346 | +0.981% |
| 2026-01-14 | 27.43 | 27.43 | 27.43 | 27.43 | +0.201% | 226 | +0.985% |
| 2026-01-13 | 27.47 | 27.47 | 27.35 | 27.37 | +0.228% | 3,305 | +1.187% |
| 2026-01-12 | 27.42 | 27.42 | 27.31 | 27.31 | +0.359% | 1,819 | +1.418% |
| 2026-01-09 | 27.21 | 27.29 | 27.15 | 27.21 | +0.110% | 1,949 | +1.782% |
| 2026-01-08 | 27.12 | 27.22 | 27.12 | 27.18 | +0.332% | 3,351 | +1.895% |
| 2026-01-07 | 27.10 | 27.10 | 27.09 | 27.09 | -0.294% | 304 | +2.233% |
| 2026-01-06 | 27.14 | 27.17 | 27.08 | 27.17 | +0.433% | 5,968 | +1.932% |
| 2026-01-05 | 26.84 | 27.05 | 26.84 | 27.05 | +0.798% | 2,248 | +2.374% |
| 2026-01-02 | 26.85 | 26.89 | 26.74 | 26.84 | +0.126% | 2,841 | +3.191% |
| 2025-12-31 | 26.95 | 26.95 | 26.76 | 26.80 | -0.281% | 7,584 | +3.321% |
| 2025-12-30 | 27.09 | 27.09 | 26.85 | 26.88 | -2.342% | 3,905 | +3.031% |
| 2025-12-29 | 27.52 | 27.52 | 27.52 | 27.52 | -0.849% | 159 | +0.618% |
| 2025-12-26 | 30.40 | 30.40 | 27.69 | 27.76 | +0.255% | 2,772 | -0.236% |
| 2025-12-24 | 27.62 | 27.69 | 27.62 | 27.69 | +0.181% | 264 | +0.018% |
| 2025-12-23 | 27.63 | 27.67 | 27.63 | 27.64 | +0.133% | 443 | +0.199% |
| 2025-12-22 | 27.41 | 27.60 | 27.41 | 27.60 | +0.559% | 1,990 | +0.332% |
| 2025-12-19 | 27.48 | 27.52 | 27.42 | 27.45 | +0.055% | 638 | +0.893% |
| 2025-12-18 | 27.50 | 27.50 | 27.43 | 27.43 | -0.073% | 173 | +0.948% |
| 2025-12-17 | 27.48 | 27.54 | 27.45 | 27.45 | +0.128% | 1,144 | +0.874% |
| 2025-12-16 | 27.45 | 27.45 | 27.37 | 27.42 | -0.218% | 13,878 | +1.003% |
| 2025-12-15 | 27.48 | 27.48 | 27.48 | 27.48 | -0.061% | 305 | +0.782% |
| 2025-12-12 | 27.55 | 27.55 | 27.50 | 27.50 | +0.021% | 438 | +0.720% |
| 2025-12-11 | 27.38 | 27.53 | 27.38 | 27.49 | +0.424% | 1,896 | +0.742% |
| 2025-12-10 | 27.36 | 27.38 | 27.36 | 27.38 | +0.058% | 228 | +1.169% |
| 2025-12-09 | 27.36 | 27.43 | 27.33 | 27.36 | +0.015% | 1,706 | +1.228% |
| 2025-12-08 | 27.36 | 27.38 | 27.33 | 27.36 | +0.055% | 4,929 | +1.243% |
| 2025-12-05 | 27.42 | 27.42 | 27.34 | 27.34 | +0.055% | 886 | +1.298% |
| 2025-12-04 | 27.17 | 27.36 | 27.17 | 27.32 | +0.055% | 8,057 | +1.354% |
| 2025-12-03 | 27.31 | 27.31 | 27.31 | 27.31 | +0.110% | 156 | +1.410% |
| 2025-12-02 | 27.25 | 27.28 | 27.23 | 27.28 | -0.092% | 2,916 | +1.521% |
| 2025-12-01 | 27.32 | 27.32 | 27.30 | 27.30 | -0.128% | 1,281 | +1.428% |
| 2025-11-28 | 27.34 | 27.34 | 27.26 | 27.34 | +0.293% | 6,932 | +1.298% |
| 2025-11-26 | 27.54 | 27.54 | 27.21 | 27.26 | +0.213% | 5,330 | +1.596% |
| 2025-11-25 | 27.13 | 27.20 | 27.10 | 27.20 | +0.321% | 8,662 | +1.812% |
| 2025-11-24 | 27.09 | 27.11 | 27.09 | 27.11 | +0.116% | 1,036 | +2.139% |
| 2025-11-21 | 27.11 | 27.16 | 27.08 | 27.08 | -0.152% | 755 | +2.257% |
| 2025-11-20 | 27.53 | 27.53 | 27.11 | 27.13 | -0.221% | 1,307 | +2.101% |
| 2025-11-19 | 27.18 | 27.18 | 27.18 | 27.18 | -0.257% | 295 | +1.876% |
| 2025-11-18 | 27.08 | 27.26 | 27.08 | 27.25 | +0.276% | 430 | +1.614% |
| 2025-11-17 | 27.23 | 27.28 | 27.18 | 27.18 | -0.348% | 1,448 | +1.895% |
| 2025-11-14 | 27.32 | 27.34 | 27.27 | 27.27 | -0.292% | 3,628 | +1.540% |
| 2025-11-13 | 27.36 | 27.36 | 27.36 | 27.36 | -0.347% | 25 | +1.243% |
| 2025-11-12 | 27.45 | 27.47 | 27.44 | 27.45 | -0.126% | 5,490 | +0.891% |
| 2025-11-11 | 27.31 | 27.52 | 27.31 | 27.48 | +0.201% | 2,403 | +0.764% |
| 2025-11-10 | 27.29 | 27.43 | 27.29 | 27.43 | +0.587% | 718 | +0.966% |
| 2025-11-07 | 27.18 | 27.27 | 27.12 | 27.27 | +0.479% | 1,178 | +1.558% |
| 2025-11-06 | 27.22 | 27.22 | 27.08 | 27.14 | -0.440% | 1,613 | +2.045% |
| 2025-11-05 | 27.16 | 27.30 | 27.16 | 27.26 | +0.129% | 741 | +1.596% |
| 2025-11-04 | 27.23 | 27.23 | 27.23 | 27.23 | -0.277% | 80 | +1.726% |
| 2025-11-03 | 27.29 | 27.30 | 27.29 | 27.30 | +0.004% | 1,310 | +1.444% |
| 2025-10-31 | 27.34 | 27.37 | 27.23 | 27.30 | +0.106% | 3,121 | +1.448% |
| 2025-10-30 | 27.23 | 27.30 | 27.22 | 27.27 | +0.389% | 1,744 | +1.556% |
| 2025-10-29 | 27.23 | 27.34 | 27.16 | 27.16 | -0.549% | 936 | +1.951% |
| 2025-10-28 | 27.95 | 27.95 | 27.24 | 27.32 | -0.510% | 2,598 | +1.391% |
| 2025-10-27 | 27.43 | 27.47 | 27.43 | 27.45 | -0.650% | 814 | +0.874% |
| 2025-10-24 | 27.65 | 27.66 | 27.63 | 27.63 | -0.081% | 731 | +0.219% |
| 2025-10-23 | 27.64 | 27.68 | 27.64 | 27.66 | +0.352% | 2,536 | +0.138% |
| 2025-10-22 | 27.58 | 27.58 | 27.44 | 27.56 | -0.047% | 1,717 | +0.490% |
| 2025-10-21 | 27.65 | 27.67 | 27.56 | 27.57 | -1.355% | 3,047 | +0.442% |
| 2025-10-20 | 27.87 | 27.95 | 27.82 | 27.95 | +0.963% | 3,415 | -0.918% |
| 2025-10-17 | 27.74 | 27.74 | 27.64 | 27.68 | -0.503% | 6,427 | +0.036% |
| 2025-10-16 | 27.78 | 27.85 | 27.78 | 27.82 | +0.531% | 5,546 | -0.467% |
| 2025-10-15 | 27.73 | 27.73 | 27.68 | 27.68 | +0.370% | 761 | +0.061% |
| 2025-10-14 | 27.53 | 27.64 | 27.53 | 27.58 | +0.294% | 1,330 | +0.432% |
| 2025-10-13 | 27.26 | 27.53 | 27.26 | 27.50 | +0.656% | 7,394 | +0.727% |
| 2025-10-10 | 27.40 | 27.40 | 27.28 | 27.32 | -0.308% | 3,634 | +1.389% |
| 2025-10-09 | 27.51 | 27.54 | 27.40 | 27.40 | -0.491% | 6,791 | +1.076% |
| 2025-10-08 | 27.31 | 27.58 | 27.31 | 27.54 | +0.375% | 2,949 | +0.579% |
| 2025-10-07 | 27.46 | 27.46 | 27.43 | 27.43 | -0.184% | 780 | +0.957% |
| 2025-10-06 | 27.56 | 27.56 | 27.46 | 27.48 | +0.419% | 2,285 | +0.771% |
| 2025-10-03 | 27.24 | 27.41 | 27.24 | 27.37 | +0.151% | 5,612 | +1.193% |
| 2025-10-02 | 27.33 | 27.33 | 27.33 | 27.33 | -0.065% | 857 | +1.346% |
| 2025-10-01 | 27.35 | 27.36 | 27.34 | 27.34 | +0.110% | 552 | +1.280% |
| 2025-09-30 | 27.29 | 27.32 | 27.22 | 27.32 | +0.128% | 4,328 | +1.391% |
| 2025-09-29 | 27.30 | 27.30 | 27.27 | 27.28 | +0.276% | 1,039 | +1.521% |
| 2025-09-26 | 27.19 | 27.23 | 27.19 | 27.20 | +0.387% | 843 | +1.801% |
| 2025-09-25 | 27.26 | 27.26 | 27.05 | 27.10 | 0.000% | 1,835 | +2.196% |
| 2025-09-24 | 27.05 | 27.16 | 27.05 | 27.10 | -0.239% | 643 | +2.196% |
| 2025-09-23 | 27.24 | 27.24 | 27.16 | 27.16 | -0.037% | 896 | +1.951% |
| 2025-09-22 | 27.26 | 27.26 | 27.09 | 27.18 | +0.402% | 1,285 | +1.914% |
| 2025-09-19 | 27.06 | 27.07 | 27.06 | 27.07 | +0.128% | 257 | +2.323% |
| 2025-09-18 | 27.03 | 27.03 | 27.00 | 27.03 | +0.043% | 3,763 | +2.454% |
| 2025-09-17 | 27.08 | 27.08 | 27.02 | 27.02 | -0.242% | 2,057 | +2.498% |
| 2025-09-16 | 27.00 | 27.09 | 27.00 | 27.09 | +0.002% | 1,835 | +2.250% |
| 2025-09-15 | 27.14 | 27.14 | 27.09 | 27.09 | +0.296% | 696 | +2.252% |
| 2025-09-12 | 27.00 | 27.02 | 26.98 | 27.00 | +0.037% | 2,975 | +2.555% |
| 2025-09-11 | 27.02 | 27.02 | 27.00 | 27.00 | +0.286% | 238 | +2.593% |
| 2025-09-10 | 26.99 | 26.99 | 26.92 | 26.92 | +0.049% | 813 | +2.886% |
| 2025-09-09 | 26.92 | 26.95 | 26.91 | 26.91 | +0.019% | 2,232 | +2.936% |
| 2025-09-08 | 26.88 | 26.91 | 26.86 | 26.90 | +0.031% | 7,057 | +2.955% |
| 2025-09-05 | 26.62 | 26.91 | 26.62 | 26.89 | +0.286% | 11,987 | +2.987% |
| 2025-09-04 | 26.81 | 26.82 | 26.74 | 26.82 | -0.223% | 2,403 | +3.282% |
| 2025-09-03 | 26.83 | 26.90 | 26.82 | 26.88 | +0.112% | 3,177 | +3.051% |
| 2025-09-02 | 26.80 | 26.86 | 26.78 | 26.84 | +0.223% | 6,805 | +3.166% |
| 2025-08-29 | 26.83 | 26.83 | 26.74 | 26.79 | +0.300% | 1,347 | +3.397% |
| 2025-08-28 | 26.68 | 26.72 | 26.65 | 26.70 | +0.042% | 3,016 | +3.707% |
| 2025-08-27 | 26.78 | 26.78 | 26.66 | 26.69 | +0.224% | 2,160 | +3.751% |
| 2025-08-26 | 26.74 | 26.74 | 26.61 | 26.63 | +0.297% | 6,533 | +3.984% |
| 2025-08-25 | 26.50 | 26.64 | 26.50 | 26.55 | -0.300% | 6,167 | +4.293% |
| 2025-08-22 | 26.52 | 26.69 | 26.52 | 26.64 | +0.566% | 2,542 | +3.980% |
| 2025-08-21 | 26.48 | 26.48 | 26.46 | 26.48 | -0.019% | 601 | +4.569% |
| 2025-08-20 | 26.55 | 26.55 | 26.43 | 26.49 | +0.341% | 465 | +4.549% |
| 2025-08-19 | 26.55 | 26.55 | 26.40 | 26.40 | -0.208% | 13,674 | +4.905% |
| 2025-08-18 | 26.48 | 26.49 | 26.43 | 26.45 | -0.038% | 1,823 | +4.687% |
| 2025-08-15 | 26.47 | 26.47 | 26.44 | 26.46 | +0.189% | 1,262 | +4.648% |
| 2025-08-14 | 26.59 | 26.59 | 26.38 | 26.41 | -0.264% | 498 | +4.846% |
| 2025-08-13 | 26.28 | 26.50 | 26.28 | 26.48 | +0.226% | 4,061 | +4.569% |
| 2025-08-12 | 26.34 | 26.45 | 26.34 | 26.43 | +0.228% | 1,779 | +4.805% |
| 2025-08-11 | 26.37 | 26.40 | 26.33 | 26.36 | -0.265% | 4,627 | +5.045% |
| 2025-08-08 | 26.45 | 26.45 | 26.42 | 26.43 | -0.181% | 1,065 | +4.766% |
| 2025-08-07 | 26.48 | 26.49 | 26.39 | 26.48 | +0.030% | 7,351 | +4.577% |
| 2025-08-06 | 26.49 | 26.49 | 26.45 | 26.48 | +0.059% | 384 | +4.608% |
| 2025-08-05 | 26.50 | 26.51 | 26.44 | 26.46 | +0.054% | 4,968 | +4.670% |
| 2025-08-04 | 26.25 | 26.48 | 26.25 | 26.45 | +0.189% | 8,045 | +4.727% |
| 2025-08-01 | 26.34 | 26.39 | 26.34 | 26.39 | +0.368% | 1,204 | +4.925% |
| 2025-07-31 | 26.45 | 26.45 | 26.26 | 26.30 | -0.102% | 4,883 | +5.312% |
| 2025-07-30 | 26.46 | 26.46 | 26.27 | 26.32 | -0.642% | 9,481 | +5.204% |
| 2025-07-29 | 26.46 | 26.50 | 26.45 | 26.50 | +0.113% | 3,962 | +4.529% |
| 2025-07-28 | 26.41 | 26.52 | 26.41 | 26.46 | -0.301% | 1,966 | +4.648% |
| 2025-07-25 | 26.50 | 26.58 | 26.49 | 26.55 | -0.328% | 4,353 | +4.332% |
| 2025-07-24 | 26.66 | 26.66 | 26.63 | 26.63 | -0.160% | 715 | +3.990% |
| 2025-07-23 | 26.73 | 26.73 | 26.66 | 26.68 | -0.112% | 1,929 | +3.824% |
| 2025-07-22 | 26.75 | 26.75 | 26.62 | 26.70 | +0.289% | 2,494 | +3.707% |
| 2025-07-21 | 26.58 | 26.63 | 26.58 | 26.63 | +0.332% | 1,229 | +4.007% |
| 2025-07-18 | 26.56 | 26.56 | 26.53 | 26.54 | +0.189% | 4,137 | +4.352% |
| 2025-07-17 | 26.47 | 26.51 | 26.47 | 26.49 | -0.094% | 1,687 | +4.549% |
| 2025-07-16 | 26.54 | 26.55 | 26.49 | 26.52 | +0.303% | 1,803 | +4.450% |
| 2025-07-15 | 26.45 | 26.46 | 26.39 | 26.43 | -0.208% | 2,211 | +4.766% |
| 2025-07-14 | 26.62 | 26.62 | 26.47 | 26.49 | 0.000% | 4,293 | +4.549% |
| 2025-07-11 | 26.50 | 26.51 | 26.47 | 26.49 | +0.227% | 2,105 | +4.549% |
| 2025-07-10 | 26.42 | 26.43 | 26.42 | 26.43 | -0.076% | 1,913 | +4.786% |
| 2025-07-09 | 26.42 | 26.47 | 26.42 | 26.45 | -0.132% | 4,053 | +4.707% |
| 2025-07-08 | 26.55 | 26.55 | 26.48 | 26.48 | -0.057% | 2,460 | +4.569% |
| 2025-07-07 | 26.54 | 26.54 | 26.44 | 26.50 | +0.265% | 4,711 | +4.509% |
| 2025-07-03 | 26.21 | 26.49 | 26.21 | 26.43 | -0.132% | 9,770 | +4.786% |
| 2025-07-02 | 26.26 | 26.46 | 26.26 | 26.46 | +0.303% | 592 | +4.648% |
| 2025-07-01 | 26.47 | 26.48 | 26.33 | 26.39 | -0.472% | 6,168 | +4.965% |
| 2025-06-30 | 26.20 | 26.51 | 26.20 | 26.51 | +0.615% | 1,986 | +4.470% |
| 2025-06-27 | 26.34 | 26.42 | 26.28 | 26.35 | -0.499% | 1,855 | +5.113% |
| 2025-06-26 | 26.36 | 26.48 | 26.36 | 26.48 | +0.649% | 2,291 | +4.588% |
| 2025-06-25 | 26.29 | 26.33 | 26.24 | 26.31 | -0.457% | 10,344 | +5.267% |
| 2025-06-24 | 26.40 | 26.43 | 26.30 | 26.43 | -0.245% | 6,315 | +4.786% |
| 2025-06-23 | 26.56 | 26.57 | 26.44 | 26.50 | -0.094% | 3,196 | +4.529% |
| 2025-06-20 | 26.60 | 26.60 | 26.48 | 26.52 | +0.170% | 802 | +4.431% |
| 2025-06-18 | 26.65 | 26.65 | 26.47 | 26.48 | -0.245% | 2,048 | +4.608% |
| 2025-06-17 | 26.50 | 26.57 | 26.45 | 26.54 | +0.031% | 8,163 | +4.352% |
| 2025-06-16 | 26.74 | 26.74 | 26.50 | 26.53 | -0.406% | 4,253 | +4.384% |
| 2025-06-13 | 26.52 | 26.64 | 26.52 | 26.64 | +0.434% | 3,872 | +3.960% |
| 2025-06-12 | 26.57 | 26.57 | 26.48 | 26.52 | +0.094% | 6,664 | +4.411% |
| 2025-06-11 | 26.42 | 26.50 | 26.41 | 26.50 | +0.303% | 5,090 | +4.509% |
| 2025-06-10 | 26.43 | 26.47 | 26.40 | 26.42 | +0.076% | 5,153 | +4.826% |
| 2025-06-09 | 26.20 | 26.40 | 26.20 | 26.40 | +0.342% | 2,331 | +4.905% |
| 2025-06-06 | 26.95 | 26.95 | 26.30 | 26.31 | -0.493% | 2,658 | +5.264% |
| 2025-06-05 | 26.17 | 26.49 | 26.17 | 26.44 | +0.210% | 9,307 | +4.745% |
| 2025-06-04 | 26.31 | 26.44 | 26.31 | 26.39 | -0.208% | 8,917 | +4.965% |
| 2025-06-03 | 26.67 | 26.67 | 26.37 | 26.44 | -0.190% | 9,771 | +4.747% |
| 2025-06-02 | 26.30 | 26.50 | 26.30 | 26.49 | +0.609% | 5,279 | +4.547% |
| 2025-05-30 | 26.45 | 26.45 | 26.30 | 26.33 | -0.038% | 4,767 | +5.184% |
| 2025-05-29 | 26.36 | 26.39 | 26.33 | 26.34 | +0.114% | 4,381 | +5.144% |
| 2025-05-28 | 26.33 | 26.34 | 26.27 | 26.31 | -0.114% | 7,848 | +5.264% |
| 2025-05-27 | 26.51 | 26.51 | 26.32 | 26.34 | -0.641% | 10,170 | +5.144% |
| 2025-05-23 | 26.27 | 26.51 | 26.27 | 26.51 | +0.512% | 1,304 | +4.470% |
| 2025-05-22 | 26.39 | 26.39 | 26.38 | 26.38 | -0.255% | 530 | +5.005% |
| 2025-05-21 | 26.45 | 26.47 | 26.44 | 26.44 | +0.066% | 791 | +4.737% |
| 2025-05-20 | 26.44 | 26.44 | 26.40 | 26.43 | +0.380% | 3,533 | +4.806% |
| 2025-05-19 | 26.25 | 26.32 | 26.25 | 26.32 | +0.305% | 6,280 | +5.204% |
| 2025-05-16 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 173 | +5.525% |
| 2025-05-15 | 26.14 | 26.25 | 26.14 | 26.25 | +0.498% | 3,702 | +5.525% |
| 2025-05-14 | 26.11 | 26.13 | 26.09 | 26.11 | -0.590% | 2,568 | +6.050% |
| 2025-05-13 | 26.23 | 26.27 | 26.19 | 26.27 | +0.076% | 2,427 | +5.424% |
| 2025-05-12 | 26.37 | 26.37 | 26.17 | 26.25 | -0.455% | 22,555 | +5.505% |
| 2025-05-09 | 26.38 | 26.38 | 26.37 | 26.37 | +0.156% | 585 | +5.025% |
| 2025-05-08 | 26.42 | 26.42 | 26.32 | 26.33 | -0.410% | 4,018 | +5.188% |
| 2025-05-07 | 26.46 | 26.46 | 26.42 | 26.44 | -0.330% | 3,053 | +4.757% |
| 2025-05-06 | 26.56 | 26.56 | 26.48 | 26.52 | +0.473% | 4,402 | +4.411% |
| 2025-05-05 | 26.22 | 26.40 | 26.22 | 26.40 | +0.496% | 4,750 | +4.905% |
| 2025-05-02 | 26.35 | 26.35 | 26.25 | 26.27 | +0.324% | 4,971 | +5.426% |
| 2025-05-01 | 26.24 | 26.24 | 26.13 | 26.18 | -0.530% | 7,902 | +5.768% |
| 2025-04-30 | 26.21 | 26.33 | 26.21 | 26.32 | +0.125% | 5,722 | +5.207% |
| 2025-04-29 | 26.23 | 26.34 | 26.22 | 26.29 | -0.262% | 7,630 | +5.339% |
| 2025-04-28 | 26.50 | 26.50 | 26.25 | 26.36 | +0.287% | 11,980 | +5.063% |
| 2025-04-25 | 26.25 | 26.29 | 26.16 | 26.29 | -0.114% | 2,348 | +5.364% |
| 2025-04-24 | 26.46 | 26.46 | 26.30 | 26.32 | +0.334% | 4,143 | +5.244% |
| 2025-04-23 | 26.50 | 26.50 | 26.16 | 26.23 | -0.581% | 9,510 | +5.595% |
| 2025-04-22 | 26.49 | 26.49 | 26.36 | 26.38 | +0.041% | 15,024 | +4.982% |
| 2025-04-21 | 26.58 | 26.58 | 26.33 | 26.37 | +0.476% | 8,363 | +5.025% |
| 2025-04-17 | 26.25 | 26.29 | 26.16 | 26.25 | +0.301% | 11,019 | +5.525% |
| 2025-04-16 | 26.11 | 26.22 | 26.11 | 26.17 | +0.678% | 8,889 | +5.842% |
| 2025-04-15 | 26.00 | 26.01 | 25.99 | 25.99 | +0.058% | 2,297 | +6.560% |
| 2025-04-14 | 25.96 | 25.99 | 25.86 | 25.98 | 0.000% | 10,389 | +6.622% |