USVM
VictoryShares US Small Mid Cap Value Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:00:27 AM EDT
104.52USD-0.550%(-0.58)8,164
105.33Bid105.44Ask0.11SpreadUSVM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 104.52 | 104.52 | 104.52 | 104.52 | -0.550% | 8,164 | 0.000% |
| 2026-10-02 | 104.73 | 105.41 | 104.73 | 105.10 | +1.108% | 84,809 | -0.550% |
| 2026-10-01 | 102.97 | 104.01 | 102.42 | 103.95 | +0.676% | 43,462 | +0.552% |
| 2026-09-30 | 104.28 | 104.28 | 103.25 | 103.25 | -0.647% | 23,911 | +1.232% |
| 2026-09-29 | 104.45 | 104.45 | 103.34 | 103.92 | -0.329% | 32,950 | +0.577% |
| 2026-09-28 | 104.27 | 104.72 | 103.83 | 104.26 | -0.352% | 22,627 | +0.246% |
| 2026-09-25 | 104.56 | 104.83 | 104.04 | 104.63 | +0.451% | 31,705 | -0.106% |
| 2026-09-24 | 104.29 | 104.54 | 103.70 | 104.16 | -0.134% | 31,199 | +0.344% |
| 2026-09-23 | 104.73 | 104.94 | 104.24 | 104.30 | -0.969% | 36,754 | +0.210% |
| 2026-09-22 | 105.61 | 106.29 | 105.18 | 105.32 | +0.127% | 43,617 | -0.761% |
| 2026-09-21 | 105.54 | 105.59 | 105.19 | 105.19 | -0.050% | 49,023 | -0.635% |
| 2026-09-18 | 105.54 | 105.54 | 104.99 | 105.24 | -0.725% | 37,380 | -0.684% |
| 2026-09-17 | 106.73 | 106.79 | 106.01 | 106.01 | +0.246% | 38,656 | -1.404% |
| 2026-09-16 | 106.61 | 106.95 | 104.93 | 105.75 | -0.752% | 38,788 | -1.162% |
| 2026-09-15 | 106.81 | 107.05 | 106.23 | 106.55 | -0.487% | 55,847 | -1.905% |
| 2026-09-14 | 107.06 | 107.46 | 106.86 | 107.07 | -0.453% | 124,902 | -2.383% |
| 2026-09-11 | 107.89 | 107.89 | 107.43 | 107.56 | +0.543% | 43,943 | -2.825% |
| 2026-09-10 | 107.13 | 107.13 | 106.74 | 106.98 | -0.606% | 45,353 | -2.297% |
| 2026-09-09 | 108.24 | 108.24 | 107.48 | 107.63 | -0.851% | 38,188 | -2.890% |
| 2026-09-08 | 109.12 | 109.12 | 108.50 | 108.55 | -0.818% | 33,941 | -3.716% |
| 2026-09-04 | 108.69 | 109.57 | 108.69 | 109.45 | +0.451% | 32,534 | -4.504% |
| 2026-09-03 | 109.19 | 109.19 | 108.40 | 108.96 | +0.368% | 44,790 | -4.074% |
| 2026-09-02 | 107.89 | 108.75 | 107.89 | 108.56 | +1.172% | 52,471 | -3.721% |
| 2026-09-01 | 108.04 | 108.07 | 107.14 | 107.30 | -0.839% | 36,413 | -2.593% |
| 2026-08-31 | 108.68 | 108.68 | 108.00 | 108.21 | -0.652% | 53,229 | -3.410% |
| 2026-08-28 | 109.82 | 109.99 | 108.84 | 108.92 | -0.699% | 18,173 | -4.040% |
| 2026-08-27 | 109.60 | 109.93 | 109.26 | 109.69 | -0.186% | 34,793 | -4.711% |
| 2026-08-26 | 110.03 | 110.03 | 109.77 | 109.89 | +0.074% | 16,408 | -4.888% |
| 2026-08-25 | 109.77 | 109.81 | 109.39 | 109.81 | +0.055% | 37,627 | -4.818% |
| 2026-08-24 | 109.79 | 110.16 | 109.48 | 109.75 | -0.326% | 45,986 | -4.765% |
| 2026-08-21 | 110.11 | 110.13 | 109.50 | 110.11 | +0.621% | 30,938 | -5.076% |
| 2026-08-20 | 109.61 | 109.95 | 109.35 | 109.43 | -0.906% | 36,156 | -4.487% |
| 2026-08-19 | 111.52 | 111.58 | 110.29 | 110.43 | -0.196% | 51,932 | -5.352% |
| 2026-08-18 | 111.54 | 111.54 | 110.63 | 110.65 | -0.967% | 32,342 | -5.537% |
| 2026-08-17 | 111.65 | 111.86 | 111.46 | 111.73 | -0.219% | 20,161 | -6.451% |
| 2026-08-14 | 111.19 | 112.07 | 111.19 | 111.97 | +0.523% | 25,481 | -6.656% |
| 2026-08-13 | 111.35 | 111.70 | 111.29 | 111.39 | +0.380% | 56,168 | -6.168% |
| 2026-08-12 | 110.62 | 111.10 | 110.32 | 110.97 | +0.595% | 25,554 | -5.811% |
| 2026-08-11 | 110.49 | 110.88 | 110.31 | 110.31 | +0.098% | 36,743 | -5.251% |
| 2026-08-10 | 110.71 | 110.71 | 110.04 | 110.20 | -0.385% | 44,025 | -5.158% |
| 2026-08-07 | 110.89 | 110.90 | 110.49 | 110.63 | +0.142% | 45,160 | -5.523% |
| 2026-08-06 | 111.53 | 111.73 | 110.43 | 110.47 | -0.778% | 44,923 | -5.389% |
| 2026-08-05 | 112.66 | 112.66 | 111.25 | 111.34 | -0.874% | 46,569 | -6.125% |
| 2026-08-04 | 110.81 | 112.47 | 110.75 | 112.32 | +1.511% | 48,246 | -6.946% |
| 2026-08-03 | 109.92 | 110.75 | 109.92 | 110.65 | +1.146% | 29,132 | -5.539% |
| 2026-07-31 | 109.75 | 109.89 | 108.47 | 109.40 | -0.416% | 23,667 | -4.457% |
| 2026-07-30 | 109.79 | 109.90 | 108.79 | 109.85 | +0.542% | 31,404 | -4.854% |
| 2026-07-29 | 110.39 | 110.44 | 109.13 | 109.26 | -1.179% | 31,898 | -4.338% |
| 2026-07-28 | 110.25 | 110.64 | 110.16 | 110.56 | +0.541% | 51,961 | -5.466% |
| 2026-07-27 | 110.43 | 110.84 | 109.62 | 109.97 | +0.122% | 52,956 | -4.955% |
| 2026-07-24 | 109.73 | 110.60 | 109.69 | 109.83 | +0.210% | 31,225 | -4.839% |
| 2026-07-23 | 109.94 | 110.01 | 109.24 | 109.60 | -0.919% | 31,970 | -4.639% |
| 2026-07-22 | 110.62 | 110.84 | 110.36 | 110.62 | +0.055% | 45,432 | -5.515% |
| 2026-07-21 | 109.92 | 110.56 | 109.61 | 110.56 | +1.021% | 66,622 | -5.463% |
| 2026-07-20 | 110.49 | 110.49 | 109.36 | 109.44 | -0.624% | 32,926 | -4.498% |
| 2026-07-17 | 109.87 | 110.76 | 109.70 | 110.13 | -0.283% | 133,483 | -5.094% |
| 2026-07-16 | 109.16 | 110.76 | 109.16 | 110.44 | +1.053% | 39,688 | -5.362% |
| 2026-07-15 | 108.99 | 109.72 | 108.92 | 109.29 | +0.519% | 42,279 | -4.365% |
| 2026-07-14 | 107.33 | 109.10 | 107.33 | 108.73 | +0.175% | 33,394 | -3.869% |
| 2026-07-13 | 108.51 | 109.09 | 108.42 | 108.54 | -0.191% | 32,797 | -3.701% |
| 2026-07-10 | 108.73 | 108.89 | 108.47 | 108.74 | +0.252% | 39,288 | -3.885% |
| 2026-07-09 | 107.86 | 108.89 | 107.84 | 108.47 | +0.726% | 24,488 | -3.643% |
| 2026-07-08 | 108.22 | 108.31 | 107.11 | 107.69 | -0.609% | 33,233 | -2.943% |
| 2026-07-07 | 109.19 | 109.19 | 108.27 | 108.35 | -0.587% | 45,818 | -3.535% |
| 2026-07-06 | 109.45 | 109.50 | 108.93 | 108.99 | +0.159% | 37,560 | -4.101% |
| 2026-07-02 | 109.84 | 109.95 | 108.05 | 108.82 | -0.489% | 27,125 | -3.949% |
| 2026-07-01 | 109.82 | 110.35 | 109.35 | 109.35 | -0.436% | 65,788 | -4.418% |
| 2026-06-30 | 109.72 | 110.23 | 109.35 | 109.83 | +0.019% | 25,491 | -4.835% |
| 2026-06-29 | 109.82 | 109.89 | 108.81 | 109.81 | -0.045% | 33,516 | -4.817% |
| 2026-06-26 | 109.07 | 109.86 | 108.94 | 109.86 | +0.778% | 41,239 | -4.860% |
| 2026-06-25 | 108.91 | 109.39 | 108.61 | 109.01 | +0.787% | 50,269 | -4.120% |
| 2026-06-24 | 107.75 | 108.66 | 107.75 | 108.16 | +0.536% | 58,815 | -3.365% |
| 2026-06-23 | 106.73 | 107.96 | 106.63 | 107.58 | +0.052% | 39,666 | -2.848% |
| 2026-06-22 | 107.20 | 107.82 | 107.20 | 107.53 | +0.426% | 30,460 | -2.798% |
| 2026-06-18 | 106.93 | 107.14 | 106.51 | 107.07 | +1.153% | 90,162 | -2.384% |
| 2026-06-17 | 107.36 | 107.77 | 105.54 | 105.85 | -1.377% | 96,685 | -1.258% |
| 2026-06-16 | 107.95 | 108.42 | 107.20 | 107.33 | -0.243% | 34,587 | -2.618% |
| 2026-06-15 | 108.80 | 108.93 | 107.59 | 107.59 | -0.235% | 24,598 | -2.854% |
| 2026-06-12 | 107.17 | 108.31 | 107.00 | 107.84 | +0.993% | 35,606 | -3.083% |
| 2026-06-11 | 105.49 | 106.78 | 105.17 | 106.78 | +1.981% | 49,214 | -2.120% |
| 2026-06-10 | 105.21 | 106.39 | 104.61 | 104.71 | -0.571% | 84,513 | -0.181% |
| 2026-06-09 | 105.68 | 106.48 | 103.94 | 105.31 | +0.636% | 44,004 | -0.752% |
| 2026-06-08 | 105.16 | 105.31 | 104.62 | 104.65 | +0.384% | 42,091 | -0.121% |
| 2026-06-05 | 105.35 | 105.35 | 103.98 | 104.25 | -1.320% | 29,136 | +0.263% |
| 2026-06-04 | 104.62 | 105.75 | 104.55 | 105.64 | +0.993% | 35,302 | -1.060% |
| 2026-06-03 | 104.67 | 104.98 | 104.50 | 104.60 | -0.398% | 40,722 | -0.078% |
| 2026-06-02 | 104.01 | 105.23 | 104.01 | 105.02 | +1.033% | 40,603 | -0.475% |
| 2026-06-01 | 103.65 | 104.29 | 103.46 | 103.94 | -0.212% | 53,450 | +0.553% |
| 2026-05-29 | 104.89 | 104.89 | 104.17 | 104.17 | -0.910% | 31,675 | +0.341% |
| 2026-05-28 | 105.01 | 105.27 | 104.51 | 105.12 | -0.071% | 40,759 | -0.573% |
| 2026-05-27 | 105.35 | 105.73 | 105.09 | 105.20 | +0.066% | 37,578 | -0.643% |
| 2026-05-26 | 104.30 | 105.18 | 104.30 | 105.13 | +1.507% | 35,702 | -0.577% |
| 2026-05-22 | 103.26 | 103.74 | 102.98 | 103.57 | +0.678% | 45,328 | +0.921% |
| 2026-05-21 | 102.00 | 103.09 | 101.33 | 102.87 | +0.270% | 51,081 | +1.605% |
| 2026-05-20 | 100.86 | 102.65 | 100.53 | 102.59 | +2.261% | 44,517 | +1.879% |
| 2026-05-19 | 100.68 | 100.79 | 99.91 | 100.32 | -0.827% | 43,220 | +4.183% |
| 2026-05-18 | 101.42 | 101.78 | 100.98 | 101.16 | +0.294% | 24,226 | +3.322% |
| 2026-05-15 | 101.66 | 101.66 | 100.81 | 100.86 | -1.661% | 38,591 | +3.626% |
| 2026-05-14 | 102.51 | 103.14 | 102.45 | 102.57 | +0.549% | 29,706 | +1.905% |
| 2026-05-13 | 102.25 | 102.25 | 101.57 | 102.01 | -0.233% | 34,718 | +2.465% |
| 2026-05-12 | 102.97 | 102.97 | 101.32 | 102.24 | -0.900% | 35,405 | +2.226% |
| 2026-05-11 | 104.08 | 104.10 | 103.17 | 103.17 | -0.667% | 56,238 | +1.306% |
| 2026-05-08 | 103.80 | 104.03 | 103.37 | 103.87 | +0.537% | 62,176 | +0.630% |
| 2026-05-07 | 104.61 | 104.63 | 103.25 | 103.31 | -1.031% | 66,336 | +1.171% |
| 2026-05-06 | 104.41 | 104.62 | 104.03 | 104.39 | +0.718% | 46,722 | +0.127% |
| 2026-05-05 | 102.63 | 103.92 | 102.63 | 103.64 | +1.622% | 32,110 | +0.846% |
| 2026-05-04 | 102.59 | 102.97 | 101.72 | 101.99 | -0.886% | 41,737 | +2.482% |
| 2026-05-01 | 103.34 | 103.42 | 102.64 | 102.90 | -0.135% | 54,914 | +1.573% |
| 2026-04-30 | 101.81 | 103.22 | 101.81 | 103.04 | +1.557% | 144,045 | +1.436% |
| 2026-04-29 | 102.20 | 102.20 | 101.13 | 101.46 | -0.908% | 49,119 | +3.016% |
| 2026-04-28 | 102.79 | 103.25 | 102.16 | 102.39 | -0.481% | 75,538 | +2.080% |
| 2026-04-27 | 102.51 | 103.20 | 102.51 | 102.88 | +0.363% | 40,378 | +1.590% |
| 2026-04-24 | 102.66 | 102.72 | 102.11 | 102.51 | +0.113% | 26,862 | +1.958% |
| 2026-04-23 | 102.17 | 102.75 | 101.42 | 102.40 | +0.287% | 49,365 | +2.073% |
| 2026-04-22 | 102.96 | 102.96 | 101.82 | 102.10 | -0.030% | 87,590 | +2.366% |
| 2026-04-21 | 102.89 | 103.27 | 101.98 | 102.14 | -0.492% | 105,804 | +2.335% |
| 2026-04-20 | 101.82 | 102.80 | 101.82 | 102.64 | +0.453% | 44,757 | +1.832% |
| 2026-04-17 | 101.22 | 102.83 | 101.22 | 102.18 | +1.993% | 34,168 | +2.293% |
| 2026-04-16 | 99.78 | 100.21 | 99.71 | 100.18 | +0.431% | 34,083 | +4.332% |
| 2026-04-15 | 99.95 | 99.97 | 99.48 | 99.75 | -0.247% | 39,632 | +4.782% |
| 2026-04-14 | 99.64 | 100.26 | 99.39 | 100.00 | +0.552% | 36,527 | +4.524% |
| 2026-04-13 | 98.31 | 99.54 | 98.18 | 99.45 | +0.677% | 37,436 | +5.100% |
| 2026-04-10 | 99.47 | 99.47 | 98.63 | 98.78 | -0.479% | 37,544 | +5.811% |
| 2026-04-09 | 97.96 | 99.54 | 97.96 | 99.26 | +0.601% | 33,181 | +5.304% |
| 2026-04-08 | 98.51 | 98.91 | 98.26 | 98.66 | +2.657% | 39,234 | +5.937% |
| 2026-04-07 | 95.68 | 96.38 | 95.58 | 96.11 | +0.001% | 39,609 | +8.751% |
| 2026-04-06 | 95.38 | 96.18 | 95.24 | 96.11 | +0.460% | 43,511 | +8.752% |
| 2026-04-02 | 93.99 | 95.73 | 93.77 | 95.67 | +0.524% | 48,532 | +9.252% |
| 2026-04-01 | 95.24 | 95.90 | 95.17 | 95.17 | +0.519% | 67,488 | +9.825% |
| 2026-03-31 | 93.69 | 95.13 | 93.11 | 94.68 | +2.363% | 73,955 | +10.394% |
| 2026-03-30 | 93.63 | 93.63 | 92.27 | 92.49 | -0.577% | 45,088 | +13.003% |
| 2026-03-27 | 93.95 | 94.19 | 92.89 | 93.03 | -1.460% | 52,002 | +12.351% |
| 2026-03-26 | 94.44 | 95.53 | 94.35 | 94.41 | -0.838% | 39,867 | +10.711% |
| 2026-03-25 | 95.36 | 95.56 | 94.53 | 95.21 | +0.807% | 33,081 | +9.783% |
| 2026-03-24 | 92.79 | 95.02 | 92.79 | 94.44 | +0.914% | 61,741 | +10.669% |
| 2026-03-23 | 93.40 | 94.78 | 93.14 | 93.59 | +1.932% | 59,141 | +11.680% |
| 2026-03-20 | 93.33 | 93.57 | 91.34 | 91.81 | -1.942% | 68,935 | +13.838% |
| 2026-03-19 | 92.41 | 94.15 | 92.41 | 93.63 | +0.300% | 116,472 | +11.628% |
| 2026-03-18 | 94.05 | 94.36 | 93.35 | 93.35 | -1.108% | 36,734 | +11.963% |
| 2026-03-17 | 94.30 | 94.92 | 94.24 | 94.40 | +0.797% | 37,790 | +10.723% |
| 2026-03-16 | 94.01 | 94.42 | 93.60 | 93.65 | +0.745% | 43,235 | +11.605% |
| 2026-03-13 | 93.66 | 94.30 | 92.77 | 92.96 | -0.303% | 52,942 | +12.437% |
| 2026-03-12 | 93.65 | 94.03 | 93.19 | 93.24 | -1.581% | 97,594 | +12.096% |
| 2026-03-11 | 94.60 | 94.99 | 94.14 | 94.74 | -0.146% | 69,612 | +10.323% |
| 2026-03-10 | 95.03 | 96.28 | 94.62 | 94.88 | -0.626% | 39,795 | +10.162% |
| 2026-03-09 | 93.70 | 95.75 | 92.61 | 95.48 | +0.332% | 83,130 | +9.472% |
| 2026-03-06 | 95.63 | 95.63 | 94.59 | 95.16 | -1.960% | 115,066 | +9.836% |
| 2026-03-05 | 97.67 | 98.14 | 96.40 | 97.06 | -1.592% | 186,988 | +7.684% |
| 2026-03-04 | 98.25 | 98.81 | 97.49 | 98.63 | +0.937% | 45,701 | +5.969% |
| 2026-03-03 | 97.10 | 98.26 | 95.81 | 97.72 | -1.394% | 105,998 | +6.962% |
| 2026-03-02 | 97.66 | 99.31 | 97.66 | 99.10 | +0.379% | 66,200 | +5.471% |
| 2026-02-27 | 98.97 | 99.08 | 98.38 | 98.72 | -1.306% | 42,365 | +5.871% |
| 2026-02-26 | 99.61 | 100.12 | 99.03 | 100.03 | +0.626% | 49,725 | +4.489% |
| 2026-02-25 | 99.53 | 99.53 | 98.55 | 99.41 | +0.449% | 59,762 | +5.142% |
| 2026-02-24 | 97.92 | 99.06 | 97.86 | 98.96 | +0.994% | 36,946 | +5.615% |
| 2026-02-23 | 99.35 | 99.56 | 97.51 | 97.99 | -1.781% | 55,496 | +6.664% |
| 2026-02-20 | 99.13 | 100.14 | 98.82 | 99.77 | +0.152% | 39,086 | +4.765% |
| 2026-02-19 | 99.25 | 99.68 | 99.10 | 99.61 | -0.346% | 42,963 | +4.925% |
| 2026-02-18 | 99.81 | 100.58 | 99.67 | 99.96 | +0.190% | 39,082 | +4.562% |
| 2026-02-17 | 99.54 | 100.16 | 99.00 | 99.77 | -0.010% | 59,354 | +4.761% |
| 2026-02-13 | 98.92 | 100.28 | 98.36 | 99.78 | +1.048% | 38,993 | +4.750% |
| 2026-02-12 | 100.91 | 101.26 | 98.32 | 98.75 | -1.621% | 59,143 | +5.848% |
| 2026-02-11 | 101.07 | 101.08 | 99.77 | 100.37 | +0.230% | 48,976 | +4.132% |
| 2026-02-10 | 100.10 | 100.56 | 99.98 | 100.14 | +0.163% | 81,652 | +4.371% |
| 2026-02-09 | 99.79 | 100.27 | 99.17 | 99.98 | -0.140% | 35,464 | +4.541% |
| 2026-02-06 | 98.36 | 100.22 | 98.36 | 100.12 | +2.862% | 41,204 | +4.394% |
| 2026-02-05 | 97.81 | 98.44 | 97.16 | 97.33 | -0.959% | 67,495 | +7.382% |
| 2026-02-04 | 98.56 | 98.87 | 97.50 | 98.28 | +0.441% | 43,898 | +6.353% |
| 2026-02-03 | 97.01 | 98.36 | 96.79 | 97.85 | +1.035% | 82,109 | +6.822% |
| 2026-02-02 | 95.77 | 97.17 | 95.77 | 96.84 | +0.947% | 85,613 | +7.927% |
| 2026-01-30 | 96.60 | 96.60 | 95.25 | 95.93 | -0.673% | 101,698 | +8.950% |
| 2026-01-29 | 96.43 | 96.67 | 95.43 | 96.58 | +0.640% | 114,623 | +8.216% |
| 2026-01-28 | 96.45 | 96.71 | 95.97 | 95.97 | -0.451% | 64,060 | +8.909% |
| 2026-01-27 | 96.12 | 96.50 | 95.94 | 96.40 | +0.117% | 211,863 | +8.418% |
| 2026-01-26 | 96.64 | 96.93 | 96.05 | 96.29 | -0.205% | 618,887 | +8.544% |
| 2026-01-23 | 97.70 | 97.70 | 96.25 | 96.49 | -1.439% | 225,801 | +8.322% |
| 2026-01-22 | 98.26 | 98.52 | 97.75 | 97.90 | +0.222% | 464,006 | +6.763% |
| 2026-01-21 | 96.87 | 98.01 | 96.41 | 97.68 | +1.957% | 714,094 | +7.000% |
| 2026-01-20 | 95.50 | 96.58 | 95.50 | 95.81 | -1.203% | 43,879 | +9.094% |
| 2026-01-16 | 97.02 | 97.25 | 96.65 | 96.97 | -0.181% | 87,051 | +7.782% |
| 2026-01-15 | 96.55 | 97.31 | 96.29 | 97.15 | +1.062% | 42,321 | +7.586% |
| 2026-01-14 | 96.00 | 96.26 | 95.52 | 96.13 | +0.679% | 36,920 | +8.729% |
| 2026-01-13 | 96.11 | 96.11 | 95.37 | 95.48 | -0.145% | 29,499 | +9.467% |
| 2026-01-12 | 95.28 | 95.80 | 95.23 | 95.62 | -0.050% | 33,762 | +9.308% |
| 2026-01-09 | 95.61 | 95.88 | 95.40 | 95.67 | +0.536% | 30,353 | +9.253% |
| 2026-01-08 | 94.24 | 95.33 | 94.24 | 95.16 | +1.370% | 34,312 | +9.839% |
| 2026-01-07 | 94.31 | 94.31 | 93.69 | 93.87 | -0.681% | 41,843 | +11.344% |
| 2026-01-06 | 93.24 | 94.54 | 93.19 | 94.52 | +1.162% | 43,903 | +10.585% |
| 2026-01-05 | 92.45 | 93.76 | 92.45 | 93.43 | +1.284% | 45,917 | +11.870% |
| 2026-01-02 | 91.47 | 92.54 | 91.19 | 92.25 | +1.028% | 35,545 | +13.306% |
| 2025-12-31 | 92.03 | 92.03 | 91.26 | 91.31 | -0.729% | 50,146 | +14.471% |
| 2025-12-30 | 92.22 | 92.39 | 91.98 | 91.98 | -0.344% | 21,619 | +13.637% |
| 2025-12-29 | 92.40 | 92.75 | 92.17 | 92.30 | -0.456% | 18,598 | +13.245% |
| 2025-12-26 | 92.63 | 92.72 | 92.43 | 92.72 | -0.228% | 32,368 | +12.729% |
| 2025-12-24 | 92.58 | 92.95 | 92.58 | 92.93 | +0.250% | 20,629 | +12.472% |
| 2025-12-23 | 92.84 | 92.96 | 92.66 | 92.70 | -0.492% | 32,244 | +12.753% |
| 2025-12-22 | 92.85 | 93.49 | 92.85 | 93.16 | +0.583% | 36,856 | +12.198% |
| 2025-12-19 | 92.52 | 92.87 | 92.52 | 92.62 | +0.390% | 51,397 | +12.852% |
| 2025-12-18 | 92.78 | 92.80 | 92.23 | 92.26 | +0.278% | 42,961 | +13.292% |
| 2025-12-17 | 92.57 | 93.03 | 92.00 | 92.00 | -0.324% | 33,553 | +13.607% |
| 2025-12-16 | 92.84 | 92.90 | 91.94 | 92.30 | -0.556% | 44,752 | +13.238% |
| 2025-12-15 | 93.47 | 93.55 | 92.59 | 92.82 | -0.234% | 33,302 | +12.608% |
| 2025-12-12 | 93.85 | 93.85 | 92.87 | 93.03 | -0.544% | 36,397 | +12.345% |
| 2025-12-11 | 92.57 | 93.68 | 92.57 | 93.54 | +0.518% | 42,441 | +11.734% |
| 2025-12-10 | 91.82 | 93.44 | 91.82 | 93.06 | +1.634% | 50,047 | +12.312% |
| 2025-12-09 | 91.43 | 92.12 | 91.43 | 91.57 | +0.156% | 32,123 | +14.148% |
| 2025-12-08 | 92.13 | 92.13 | 91.42 | 91.42 | -0.495% | 23,032 | +14.325% |
| 2025-12-05 | 91.95 | 92.30 | 91.81 | 91.88 | +0.002% | 66,037 | +13.760% |
| 2025-12-04 | 91.75 | 92.25 | 91.56 | 91.88 | -0.004% | 29,860 | +13.762% |
| 2025-12-03 | 91.36 | 92.04 | 91.36 | 91.88 | +0.739% | 39,697 | +13.758% |
| 2025-12-02 | 91.97 | 91.97 | 91.15 | 91.20 | -0.246% | 28,728 | +14.599% |
| 2025-12-01 | 91.64 | 92.03 | 91.43 | 91.43 | -0.930% | 26,125 | +14.317% |
| 2025-11-28 | 92.14 | 92.31 | 91.89 | 92.29 | +0.346% | 22,958 | +13.254% |
| 2025-11-26 | 91.32 | 92.53 | 91.32 | 91.97 | +0.727% | 32,906 | +13.645% |
| 2025-11-25 | 89.79 | 91.47 | 89.79 | 91.31 | +1.976% | 66,907 | +14.471% |
| 2025-11-24 | 88.71 | 89.66 | 88.52 | 89.54 | +1.184% | 86,811 | +16.733% |
| 2025-11-21 | 87.05 | 89.05 | 86.98 | 88.49 | +2.274% | 45,979 | +18.115% |
| 2025-11-20 | 88.71 | 88.97 | 86.52 | 86.52 | -1.410% | 30,816 | +20.801% |
| 2025-11-19 | 88.05 | 88.21 | 87.47 | 87.76 | -0.287% | 40,381 | +19.098% |
| 2025-11-18 | 87.16 | 88.35 | 87.16 | 88.01 | +0.528% | 50,028 | +18.756% |
| 2025-11-17 | 89.05 | 89.11 | 87.39 | 87.55 | -1.737% | 37,290 | +19.383% |
| 2025-11-14 | 88.53 | 89.38 | 88.53 | 89.10 | +0.274% | 43,462 | +17.309% |
| 2025-11-13 | 89.96 | 90.20 | 88.79 | 88.85 | -1.516% | 30,062 | +17.631% |
| 2025-11-12 | 90.74 | 90.76 | 90.22 | 90.22 | +0.069% | 28,666 | +15.847% |
| 2025-11-11 | 89.61 | 90.25 | 89.61 | 90.16 | +0.371% | 23,256 | +15.927% |
| 2025-11-10 | 90.03 | 90.14 | 89.29 | 89.83 | +0.737% | 23,058 | +16.358% |
| 2025-11-07 | 88.13 | 89.26 | 88.02 | 89.17 | +1.028% | 45,234 | +17.216% |
| 2025-11-06 | 89.13 | 89.15 | 88.16 | 88.26 | -0.919% | 25,600 | +18.421% |
| 2025-11-05 | 88.58 | 89.44 | 88.46 | 89.08 | +0.579% | 22,657 | +17.333% |
| 2025-11-04 | 88.11 | 88.77 | 88.11 | 88.57 | -0.537% | 25,880 | +18.012% |
| 2025-11-03 | 88.24 | 89.10 | 87.99 | 89.05 | +0.039% | 29,619 | +17.378% |
| 2025-10-31 | 88.69 | 89.08 | 88.44 | 89.01 | +0.186% | 32,570 | +17.423% |
| 2025-10-30 | 89.05 | 89.64 | 88.79 | 88.85 | -0.583% | 17,498 | +17.642% |
| 2025-10-29 | 90.13 | 90.53 | 89.11 | 89.37 | -1.014% | 39,249 | +16.956% |
| 2025-10-28 | 90.66 | 90.72 | 90.12 | 90.28 | -0.745% | 29,082 | +15.770% |
| 2025-10-27 | 91.32 | 91.32 | 90.70 | 90.96 | +0.252% | 24,084 | +14.908% |
| 2025-10-24 | 91.06 | 91.39 | 90.73 | 90.73 | +0.419% | 29,505 | +15.197% |
| 2025-10-23 | 90.00 | 90.59 | 89.55 | 90.35 | +0.795% | 39,371 | +15.680% |
| 2025-10-22 | 90.14 | 90.36 | 89.09 | 89.64 | -0.686% | 40,369 | +16.600% |
| 2025-10-21 | 90.03 | 90.52 | 89.85 | 90.26 | -0.042% | 36,135 | +15.800% |
| 2025-10-20 | 90.06 | 90.33 | 89.91 | 90.30 | +1.117% | 11,730 | +15.751% |
| 2025-10-17 | 89.03 | 89.48 | 88.80 | 89.30 | -0.015% | 27,235 | +17.044% |
| 2025-10-16 | 90.87 | 90.87 | 89.06 | 89.31 | -1.410% | 28,285 | +17.026% |
| 2025-10-15 | 90.85 | 91.41 | 90.05 | 90.59 | +0.438% | 23,184 | +15.376% |
| 2025-10-14 | 88.13 | 90.55 | 88.13 | 90.20 | +1.266% | 67,955 | +15.881% |
| 2025-10-13 | 88.64 | 89.13 | 88.43 | 89.07 | +1.751% | 44,536 | +17.348% |
| 2025-10-10 | 89.79 | 89.99 | 87.54 | 87.54 | -2.442% | 26,339 | +19.402% |
| 2025-10-09 | 90.57 | 90.67 | 89.63 | 89.73 | -1.178% | 25,863 | +16.486% |
| 2025-10-08 | 90.59 | 90.85 | 90.28 | 90.80 | +0.525% | 26,952 | +15.113% |
| 2025-10-07 | 91.12 | 91.31 | 90.23 | 90.32 | -0.851% | 34,194 | +15.718% |
| 2025-10-06 | 91.77 | 91.77 | 91.10 | 91.10 | -0.217% | 23,992 | +14.734% |
| 2025-10-03 | 91.24 | 92.05 | 91.24 | 91.30 | +0.349% | 32,531 | +14.485% |
| 2025-10-02 | 90.81 | 91.00 | 90.39 | 90.98 | +0.251% | 21,353 | +14.884% |
| 2025-10-01 | 90.17 | 90.94 | 90.17 | 90.75 | +0.213% | 19,119 | +15.173% |
| 2025-09-30 | 90.61 | 90.61 | 89.85 | 90.56 | +0.189% | 19,486 | +15.419% |
| 2025-09-29 | 90.99 | 90.99 | 90.11 | 90.39 | -0.026% | 26,301 | +15.637% |
| 2025-09-26 | 89.64 | 90.46 | 89.64 | 90.41 | +0.977% | 13,801 | +15.607% |
| 2025-09-25 | 89.54 | 89.61 | 89.33 | 89.54 | -0.753% | 46,911 | +16.736% |
| 2025-09-24 | 90.63 | 90.70 | 90.21 | 90.21 | -0.301% | 16,721 | +15.857% |
| 2025-09-23 | 90.97 | 91.27 | 90.39 | 90.49 | +0.055% | 34,789 | +15.508% |
| 2025-09-22 | 89.97 | 90.55 | 89.88 | 90.44 | +0.292% | 19,321 | +15.571% |
| 2025-09-19 | 90.88 | 90.88 | 90.10 | 90.17 | -0.693% | 18,216 | +15.908% |
| 2025-09-18 | 89.92 | 90.88 | 89.77 | 90.80 | +1.531% | 28,413 | +15.105% |
| 2025-09-17 | 89.92 | 90.96 | 89.39 | 89.43 | +0.034% | 47,303 | +16.867% |
| 2025-09-16 | 89.77 | 89.77 | 89.05 | 89.40 | -0.376% | 26,449 | +16.907% |
| 2025-09-15 | 90.15 | 90.20 | 89.68 | 89.74 | -0.188% | 24,829 | +16.467% |
| 2025-09-12 | 90.38 | 90.41 | 89.90 | 89.91 | -0.919% | 27,632 | +16.248% |
| 2025-09-11 | 89.39 | 90.77 | 89.39 | 90.75 | +1.672% | 25,542 | +15.180% |
| 2025-09-10 | 89.64 | 89.75 | 89.02 | 89.25 | -0.480% | 32,670 | +17.106% |
| 2025-09-09 | 90.00 | 90.00 | 89.39 | 89.68 | -0.377% | 47,116 | +16.544% |
| 2025-09-08 | 90.40 | 90.40 | 89.59 | 90.02 | -0.338% | 23,553 | +16.104% |
| 2025-09-05 | 90.31 | 90.87 | 89.71 | 90.33 | +0.424% | 46,176 | +15.712% |
| 2025-09-04 | 89.32 | 90.00 | 89.08 | 89.95 | +1.096% | 16,378 | +16.202% |
| 2025-09-03 | 88.89 | 89.46 | 88.62 | 88.97 | -0.013% | 25,973 | +17.476% |
| 2025-09-02 | 88.28 | 88.99 | 88.28 | 88.98 | -0.368% | 22,688 | +17.460% |
| 2025-08-29 | 89.42 | 89.50 | 88.97 | 89.31 | -0.016% | 55,417 | +17.028% |
| 2025-08-28 | 89.23 | 89.35 | 88.73 | 89.33 | -0.023% | 24,782 | +17.009% |
| 2025-08-27 | 88.41 | 89.42 | 88.41 | 89.35 | +0.890% | 31,791 | +16.982% |
| 2025-08-26 | 88.30 | 88.73 | 88.27 | 88.56 | +0.533% | 28,832 | +18.024% |
| 2025-08-25 | 88.50 | 88.57 | 88.09 | 88.09 | -0.649% | 24,779 | +18.652% |
| 2025-08-22 | 86.74 | 88.88 | 86.74 | 88.66 | +2.920% | 33,419 | +17.882% |
| 2025-08-21 | 85.69 | 86.34 | 85.69 | 86.15 | +0.014% | 28,522 | +21.325% |
| 2025-08-20 | 86.22 | 86.30 | 85.86 | 86.14 | -0.238% | 19,398 | +21.341% |
| 2025-08-19 | 86.26 | 86.98 | 86.09 | 86.34 | +0.071% | 52,601 | +21.052% |
| 2025-08-18 | 86.13 | 86.45 | 86.13 | 86.28 | +0.095% | 32,451 | +21.138% |
| 2025-08-15 | 86.83 | 86.83 | 86.11 | 86.20 | -0.577% | 24,528 | +21.253% |
| 2025-08-14 | 86.65 | 86.75 | 86.03 | 86.70 | -0.837% | 34,975 | +20.554% |
| 2025-08-13 | 86.21 | 87.48 | 86.19 | 87.43 | +1.950% | 90,158 | +19.544% |
| 2025-08-12 | 84.28 | 85.82 | 84.28 | 85.76 | +2.412% | 19,707 | +21.876% |
| 2025-08-11 | 83.97 | 84.01 | 83.56 | 83.74 | -0.003% | 31,378 | +24.815% |
| 2025-08-08 | 83.56 | 84.06 | 83.56 | 83.74 | +0.420% | 31,969 | +24.812% |
| 2025-08-07 | 84.24 | 84.24 | 83.18 | 83.39 | +0.083% | 51,145 | +25.336% |
| 2025-08-06 | 83.50 | 83.50 | 83.04 | 83.32 | -0.205% | 31,004 | +25.440% |
| 2025-08-05 | 83.59 | 83.64 | 82.77 | 83.49 | +0.099% | 43,657 | +25.183% |
| 2025-08-04 | 82.71 | 83.49 | 82.62 | 83.41 | +1.349% | 31,824 | +25.307% |
| 2025-08-01 | 82.52 | 82.52 | 81.48 | 82.30 | -1.441% | 32,472 | +26.997% |
| 2025-07-31 | 83.68 | 84.19 | 83.50 | 83.50 | -0.708% | 27,951 | +25.166% |
| 2025-07-30 | 84.47 | 84.99 | 83.71 | 84.10 | -0.380% | 25,025 | +24.281% |
| 2025-07-29 | 84.71 | 84.82 | 84.23 | 84.42 | -0.039% | 41,765 | +23.808% |
| 2025-07-28 | 85.01 | 85.01 | 84.21 | 84.45 | -0.500% | 21,176 | +23.760% |
| 2025-07-25 | 84.70 | 84.90 | 84.29 | 84.88 | +0.466% | 22,751 | +23.141% |
| 2025-07-24 | 85.15 | 85.15 | 84.48 | 84.48 | -1.207% | 45,332 | +23.715% |
| 2025-07-23 | 84.91 | 85.54 | 84.91 | 85.52 | +1.048% | 47,513 | +22.222% |
| 2025-07-22 | 84.33 | 84.74 | 84.10 | 84.63 | +1.299% | 21,380 | +23.502% |
| 2025-07-21 | 84.22 | 84.28 | 83.54 | 83.54 | -0.340% | 28,899 | +25.107% |
| 2025-07-18 | 84.76 | 84.76 | 83.80 | 83.83 | -0.708% | 33,280 | +24.681% |
| 2025-07-17 | 83.82 | 84.49 | 83.82 | 84.43 | +0.607% | 18,301 | +23.798% |
| 2025-07-16 | 83.94 | 84.07 | 83.06 | 83.92 | +0.513% | 33,131 | +24.550% |
| 2025-07-15 | 85.12 | 85.12 | 83.49 | 83.49 | -2.019% | 39,548 | +25.189% |
| 2025-07-14 | 84.60 | 85.21 | 84.55 | 85.21 | +0.638% | 38,346 | +22.662% |
| 2025-07-11 | 85.05 | 85.05 | 84.60 | 84.67 | -1.005% | 64,056 | +23.444% |
| 2025-07-10 | 85.09 | 86.05 | 85.00 | 85.53 | +0.199% | 29,769 | +22.203% |
| 2025-07-09 | 85.33 | 85.45 | 84.80 | 85.36 | +0.494% | 50,499 | +22.446% |
| 2025-07-08 | 84.93 | 85.40 | 84.93 | 84.94 | +0.378% | 20,812 | +23.052% |
| 2025-07-07 | 85.42 | 85.63 | 84.50 | 84.62 | -1.214% | 23,650 | +23.517% |
| 2025-07-03 | 85.63 | 85.85 | 85.61 | 85.66 | +0.321% | 22,784 | +22.017% |
| 2025-07-02 | 84.64 | 85.43 | 84.64 | 85.39 | +0.715% | 55,631 | +22.409% |
| 2025-07-01 | 83.88 | 85.49 | 83.88 | 84.78 | +1.037% | 33,991 | +23.284% |
| 2025-06-30 | 84.13 | 84.13 | 83.68 | 83.91 | -0.107% | 58,315 | +24.562% |
| 2025-06-27 | 83.60 | 84.43 | 83.30 | 84.00 | +0.370% | 35,346 | +24.429% |
| 2025-06-26 | 82.92 | 83.69 | 82.92 | 83.69 | +1.271% | 33,923 | +24.889% |
| 2025-06-25 | 83.46 | 83.46 | 82.63 | 82.64 | -0.959% | 72,773 | +26.476% |
| 2025-06-24 | 83.32 | 83.75 | 82.90 | 83.44 | +0.883% | 44,480 | +25.264% |
| 2025-06-23 | 81.86 | 82.82 | 81.22 | 82.71 | +0.817% | 49,570 | +26.369% |
| 2025-06-20 | 82.82 | 82.82 | 81.94 | 82.04 | -0.316% | 32,792 | +27.401% |
| 2025-06-18 | 81.96 | 82.85 | 81.67 | 82.30 | +0.390% | 39,626 | +26.999% |
| 2025-06-17 | 82.19 | 82.52 | 81.85 | 81.98 | -0.978% | 38,466 | +27.495% |
| 2025-06-16 | 82.23 | 82.84 | 82.23 | 82.79 | +1.645% | 30,226 | +26.247% |
| 2025-06-13 | 81.85 | 82.32 | 81.45 | 81.45 | -1.820% | 26,139 | +28.324% |
| 2025-06-12 | 82.39 | 82.96 | 82.39 | 82.96 | -0.060% | 39,608 | +25.988% |
| 2025-06-11 | 83.23 | 83.66 | 82.89 | 83.01 | +0.091% | 22,646 | +25.913% |
| 2025-06-10 | 83.11 | 83.27 | 82.79 | 82.93 | +0.296% | 44,677 | +26.027% |
| 2025-06-09 | 83.02 | 83.16 | 82.53 | 82.69 | +0.036% | 27,487 | +26.400% |
| 2025-06-06 | 82.44 | 82.66 | 82.22 | 82.66 | +1.560% | 17,887 | +26.446% |
| 2025-06-05 | 81.42 | 81.89 | 81.02 | 81.39 | -0.037% | 26,811 | +28.419% |
| 2025-06-04 | 82.00 | 82.00 | 81.42 | 81.42 | -0.501% | 31,532 | +28.371% |
| 2025-06-03 | 80.86 | 81.94 | 80.82 | 81.83 | +1.092% | 22,617 | +27.728% |
| 2025-06-02 | 80.90 | 81.02 | 79.87 | 80.95 | -0.109% | 32,093 | +29.124% |
| 2025-05-30 | 80.50 | 81.25 | 80.34 | 81.03 | -0.089% | 40,267 | +28.983% |
| 2025-05-29 | 81.50 | 81.50 | 80.52 | 81.11 | +0.226% | 51,629 | +28.868% |
| 2025-05-28 | 81.78 | 81.78 | 80.87 | 80.92 | -1.034% | 51,291 | +29.159% |
| 2025-05-27 | 81.07 | 81.85 | 80.46 | 81.77 | +2.480% | 24,404 | +27.824% |
| 2025-05-23 | 78.64 | 80.29 | 78.64 | 79.79 | -0.200% | 33,561 | +30.994% |
| 2025-05-22 | 79.64 | 80.15 | 79.34 | 79.95 | +0.051% | 20,905 | +30.732% |
| 2025-05-21 | 81.21 | 81.48 | 79.91 | 79.91 | -2.601% | 28,992 | +30.799% |
| 2025-05-20 | 81.98 | 82.31 | 81.86 | 82.04 | +0.016% | 136,384 | +27.396% |
| 2025-05-19 | 81.18 | 82.18 | 81.18 | 82.03 | -0.487% | 27,023 | +27.417% |
| 2025-05-16 | 81.60 | 82.59 | 81.56 | 82.43 | +1.135% | 37,779 | +26.796% |
| 2025-05-15 | 80.83 | 81.69 | 80.66 | 81.51 | +0.487% | 29,442 | +28.236% |
| 2025-05-14 | 81.62 | 81.62 | 81.06 | 81.11 | -0.855% | 25,303 | +28.861% |
| 2025-05-13 | 81.60 | 82.03 | 81.48 | 81.81 | +0.442% | 31,006 | +27.759% |
| 2025-05-12 | 81.91 | 82.03 | 80.76 | 81.45 | +3.101% | 61,939 | +28.324% |
| 2025-05-09 | 79.25 | 79.25 | 78.71 | 79.00 | -0.114% | 32,724 | +32.304% |
| 2025-05-08 | 78.88 | 79.67 | 78.23 | 79.09 | +1.358% | 40,772 | +32.153% |
| 2025-05-07 | 78.07 | 78.45 | 77.60 | 78.03 | +0.284% | 27,751 | +33.948% |
| 2025-05-06 | 77.27 | 78.09 | 77.22 | 77.81 | -0.316% | 23,797 | +34.329% |
| 2025-05-05 | 77.82 | 78.66 | 77.82 | 78.06 | -0.731% | 31,974 | +33.905% |
| 2025-05-02 | 77.92 | 78.73 | 77.75 | 78.63 | +2.280% | 36,284 | +32.926% |
| 2025-05-01 | 76.31 | 77.55 | 76.31 | 76.88 | +0.611% | 26,159 | +35.957% |
| 2025-04-30 | 75.74 | 76.70 | 75.00 | 76.41 | -0.624% | 25,315 | +36.788% |
| 2025-04-29 | 76.18 | 77.29 | 75.90 | 76.89 | +0.313% | 103,454 | +35.934% |
| 2025-04-28 | 76.44 | 76.97 | 75.87 | 76.65 | +0.460% | 66,602 | +36.360% |
| 2025-04-25 | 75.76 | 76.32 | 75.63 | 76.30 | +0.153% | 20,698 | +36.987% |
| 2025-04-24 | 75.24 | 76.30 | 75.24 | 76.18 | +1.876% | 15,374 | +37.197% |
| 2025-04-23 | 75.79 | 76.98 | 74.56 | 74.78 | +1.425% | 32,076 | +39.770% |
| 2025-04-22 | 72.80 | 73.81 | 72.80 | 73.73 | +2.366% | 54,624 | +41.762% |
| 2025-04-21 | 73.08 | 73.08 | 71.25 | 72.03 | -2.246% | 58,926 | +45.116% |
| 2025-04-17 | 73.41 | 74.22 | 73.30 | 73.68 | +0.676% | 118,388 | +41.857% |
| 2025-04-16 | 73.64 | 73.87 | 72.40 | 73.19 | -0.725% | 190,368 | +42.816% |
| 2025-04-15 | 74.20 | 74.39 | 73.44 | 73.72 | 0.000% | 77,732 | +41.780% |