VSDA
VictoryShares Dividend Accelerator ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:38:58 AM EDT
56.20USD-0.151%(-0.09)1,975
56.16Bid56.37Ask0.21SpreadVSDA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.20 | 56.20 | 56.20 | 56.20 | -0.151% | 1,975 | 0.000% |
| 2026-10-02 | 56.40 | 56.40 | 56.20 | 56.29 | +0.325% | 84,290 | -0.151% |
| 2026-10-01 | 55.88 | 56.11 | 55.79 | 56.10 | -0.055% | 5,088 | +0.173% |
| 2026-09-30 | 56.75 | 56.83 | 56.13 | 56.13 | -0.835% | 7,716 | +0.118% |
| 2026-09-29 | 56.68 | 56.76 | 56.40 | 56.61 | -0.490% | 10,763 | -0.717% |
| 2026-09-28 | 56.69 | 56.89 | 56.64 | 56.88 | -0.145% | 3,439 | -1.203% |
| 2026-09-25 | 56.54 | 57.04 | 56.54 | 56.97 | +0.511% | 28,425 | -1.347% |
| 2026-09-24 | 56.98 | 57.13 | 56.68 | 56.68 | -0.512% | 18,929 | -0.843% |
| 2026-09-23 | 57.22 | 57.37 | 56.95 | 56.97 | -0.690% | 8,673 | -1.350% |
| 2026-09-22 | 57.36 | 57.41 | 57.23 | 57.37 | +0.480% | 6,930 | -2.031% |
| 2026-09-21 | 57.05 | 57.22 | 57.05 | 57.09 | -0.251% | 7,695 | -1.561% |
| 2026-09-18 | 57.28 | 57.30 | 57.08 | 57.23 | -0.594% | 5,124 | -1.808% |
| 2026-09-17 | 57.45 | 57.69 | 57.41 | 57.58 | +0.286% | 4,050 | -2.391% |
| 2026-09-16 | 57.88 | 57.94 | 57.41 | 57.41 | -0.777% | 6,696 | -2.112% |
| 2026-09-15 | 57.84 | 57.98 | 57.80 | 57.86 | -0.535% | 5,808 | -2.872% |
| 2026-09-14 | 58.25 | 58.43 | 58.14 | 58.17 | +0.356% | 3,882 | -3.391% |
| 2026-09-11 | 58.30 | 58.30 | 57.82 | 57.97 | +0.250% | 7,174 | -3.047% |
| 2026-09-10 | 58.13 | 58.13 | 57.78 | 57.82 | -0.478% | 5,140 | -2.804% |
| 2026-09-09 | 58.47 | 58.47 | 58.10 | 58.10 | -1.183% | 2,139 | -3.268% |
| 2026-09-08 | 59.15 | 59.15 | 58.79 | 58.79 | -1.106% | 4,807 | -4.413% |
| 2026-09-04 | 59.44 | 59.74 | 59.44 | 59.45 | -0.496% | 4,824 | -5.470% |
| 2026-09-03 | 59.79 | 59.80 | 59.52 | 59.75 | +0.267% | 3,344 | -5.939% |
| 2026-09-02 | 59.50 | 59.81 | 59.50 | 59.59 | +0.567% | 4,790 | -5.688% |
| 2026-09-01 | 59.75 | 59.77 | 59.22 | 59.25 | -0.621% | 11,708 | -5.153% |
| 2026-08-31 | 59.92 | 59.95 | 59.55 | 59.62 | -0.744% | 10,436 | -5.742% |
| 2026-08-28 | 60.29 | 60.29 | 59.89 | 60.07 | +0.009% | 4,979 | -6.444% |
| 2026-08-27 | 60.44 | 60.44 | 60.02 | 60.07 | -1.201% | 9,696 | -6.435% |
| 2026-08-26 | 60.85 | 60.86 | 60.70 | 60.80 | +0.289% | 3,041 | -7.559% |
| 2026-08-25 | 60.63 | 60.63 | 60.51 | 60.62 | -0.684% | 13,781 | -7.291% |
| 2026-08-24 | 60.85 | 61.22 | 60.84 | 61.04 | +0.640% | 3,135 | -7.926% |
| 2026-08-21 | 60.47 | 60.78 | 60.47 | 60.65 | +0.548% | 11,751 | -7.336% |
| 2026-08-20 | 60.37 | 60.80 | 60.32 | 60.32 | -0.717% | 15,015 | -6.828% |
| 2026-08-19 | 60.49 | 60.92 | 60.45 | 60.75 | +0.813% | 7,311 | -7.496% |
| 2026-08-18 | 60.47 | 60.58 | 60.16 | 60.26 | +0.271% | 14,724 | -6.744% |
| 2026-08-17 | 60.37 | 60.37 | 60.10 | 60.10 | -0.914% | 7,787 | -6.492% |
| 2026-08-14 | 60.60 | 60.73 | 60.50 | 60.66 | +0.004% | 38,933 | -7.346% |
| 2026-08-13 | 60.61 | 60.78 | 60.37 | 60.65 | +0.451% | 216,702 | -7.343% |
| 2026-08-12 | 60.18 | 60.47 | 60.18 | 60.38 | -0.240% | 287,977 | -6.925% |
| 2026-08-11 | 60.54 | 60.58 | 60.48 | 60.53 | +0.235% | 6,404 | -7.149% |
| 2026-08-10 | 60.46 | 60.48 | 60.34 | 60.38 | -0.095% | 5,161 | -6.930% |
| 2026-08-07 | 60.16 | 60.47 | 60.16 | 60.44 | +0.271% | 8,093 | -7.019% |
| 2026-08-06 | 60.43 | 60.43 | 60.26 | 60.28 | -0.331% | 2,537 | -6.767% |
| 2026-08-05 | 60.60 | 60.65 | 60.29 | 60.48 | -0.001% | 7,273 | -7.075% |
| 2026-08-04 | 59.42 | 60.49 | 59.42 | 60.48 | +1.408% | 4,281 | -7.077% |
| 2026-08-03 | 59.59 | 59.94 | 59.37 | 59.64 | +0.794% | 3,064 | -5.768% |
| 2026-07-31 | 59.21 | 59.33 | 59.07 | 59.17 | -0.293% | 6,537 | -5.019% |
| 2026-07-30 | 59.56 | 59.56 | 58.73 | 59.34 | -1.167% | 6,836 | -5.297% |
| 2026-07-29 | 60.00 | 60.41 | 59.96 | 60.04 | -0.518% | 5,174 | -6.402% |
| 2026-07-28 | 59.91 | 60.89 | 59.91 | 60.36 | +1.642% | 9,790 | -6.888% |
| 2026-07-27 | 58.88 | 59.38 | 58.88 | 59.38 | +1.168% | 1,658 | -5.359% |
| 2026-07-24 | 58.03 | 58.90 | 58.03 | 58.70 | +1.358% | 3,256 | -4.254% |
| 2026-07-23 | 57.75 | 57.91 | 57.74 | 57.91 | -0.466% | 2,262 | -2.954% |
| 2026-07-22 | 58.34 | 58.34 | 58.18 | 58.18 | +0.248% | 4,056 | -3.407% |
| 2026-07-21 | 58.25 | 58.25 | 57.97 | 58.04 | -0.517% | 4,087 | -3.168% |
| 2026-07-20 | 58.72 | 58.72 | 58.29 | 58.34 | -0.513% | 3,229 | -3.669% |
| 2026-07-17 | 59.11 | 59.28 | 58.53 | 58.64 | -0.547% | 3,321 | -4.163% |
| 2026-07-16 | 58.84 | 58.96 | 58.74 | 58.96 | +1.966% | 3,679 | -4.687% |
| 2026-07-15 | 57.84 | 58.05 | 57.81 | 57.83 | -0.058% | 7,358 | -2.813% |
| 2026-07-14 | 57.93 | 57.93 | 57.85 | 57.86 | -0.588% | 3,889 | -2.870% |
| 2026-07-13 | 58.52 | 58.93 | 58.10 | 58.20 | -0.254% | 9,148 | -3.441% |
| 2026-07-10 | 58.04 | 58.48 | 58.04 | 58.35 | +0.988% | 14,366 | -3.686% |
| 2026-07-09 | 58.07 | 58.24 | 57.78 | 57.78 | -0.713% | 15,669 | -2.734% |
| 2026-07-08 | 58.90 | 58.90 | 58.17 | 58.19 | -1.565% | 10,723 | -3.427% |
| 2026-07-07 | 59.52 | 59.54 | 59.03 | 59.12 | +0.128% | 58,210 | -4.939% |
| 2026-07-06 | 59.09 | 59.15 | 58.64 | 59.04 | -0.416% | 4,662 | -4.817% |
| 2026-07-02 | 58.68 | 59.29 | 58.68 | 59.29 | +1.615% | 5,176 | -5.213% |
| 2026-07-01 | 58.11 | 58.58 | 58.06 | 58.35 | +0.295% | 3,432 | -3.682% |
| 2026-06-30 | 58.37 | 58.37 | 58.11 | 58.18 | -0.499% | 116,807 | -3.398% |
| 2026-06-29 | 58.36 | 58.47 | 58.12 | 58.47 | -0.039% | 6,199 | -3.881% |
| 2026-06-26 | 58.09 | 58.49 | 58.09 | 58.49 | +0.971% | 2,158 | -3.918% |
| 2026-06-25 | 57.70 | 58.48 | 57.70 | 57.93 | +0.755% | 4,978 | -2.985% |
| 2026-06-24 | 57.11 | 57.65 | 57.11 | 57.49 | +0.923% | 5,804 | -2.252% |
| 2026-06-23 | 56.77 | 57.12 | 56.77 | 56.97 | +0.440% | 17,410 | -1.350% |
| 2026-06-22 | 56.76 | 57.12 | 56.72 | 56.72 | -0.139% | 5,224 | -0.916% |
| 2026-06-18 | 56.81 | 57.04 | 56.69 | 56.80 | +0.579% | 5,850 | -1.053% |
| 2026-06-17 | 57.22 | 57.45 | 56.40 | 56.47 | -1.436% | 6,667 | -0.481% |
| 2026-06-16 | 57.30 | 57.59 | 57.22 | 57.29 | +0.434% | 4,744 | -1.909% |
| 2026-06-15 | 57.45 | 57.48 | 57.05 | 57.05 | +0.169% | 9,796 | -1.483% |
| 2026-06-12 | 56.80 | 57.00 | 56.80 | 56.95 | +0.615% | 2,337 | -1.316% |
| 2026-06-11 | 56.29 | 56.77 | 56.09 | 56.60 | +1.109% | 6,573 | -0.709% |
| 2026-06-10 | 56.37 | 56.67 | 55.98 | 55.98 | -0.395% | 6,632 | +0.392% |
| 2026-06-09 | 55.57 | 56.20 | 55.57 | 56.20 | +1.274% | 5,359 | -0.005% |
| 2026-06-08 | 55.70 | 55.81 | 55.49 | 55.50 | -0.482% | 5,638 | +1.270% |
| 2026-06-05 | 55.36 | 55.87 | 55.36 | 55.76 | +0.759% | 9,336 | +0.781% |
| 2026-06-04 | 55.21 | 55.55 | 55.21 | 55.34 | +0.964% | 6,965 | +1.547% |
| 2026-06-03 | 54.72 | 54.91 | 54.72 | 54.82 | +0.042% | 9,162 | +2.526% |
| 2026-06-02 | 54.58 | 54.85 | 54.58 | 54.79 | +0.374% | 6,454 | +2.569% |
| 2026-06-01 | 54.70 | 54.70 | 54.45 | 54.59 | -0.801% | 9,918 | +2.952% |
| 2026-05-29 | 55.39 | 55.41 | 55.03 | 55.03 | -0.915% | 7,728 | +2.127% |
| 2026-05-28 | 55.65 | 55.70 | 55.39 | 55.54 | -0.030% | 7,896 | +1.193% |
| 2026-05-27 | 55.54 | 55.94 | 55.54 | 55.55 | +0.313% | 8,776 | +1.163% |
| 2026-05-26 | 55.63 | 55.63 | 55.29 | 55.38 | -0.110% | 10,774 | +1.479% |
| 2026-05-22 | 55.44 | 55.49 | 55.42 | 55.44 | +0.548% | 1,019 | +1.367% |
| 2026-05-21 | 54.76 | 55.16 | 54.58 | 55.14 | +0.495% | 5,734 | +1.923% |
| 2026-05-20 | 54.56 | 54.96 | 54.25 | 54.87 | +0.480% | 11,089 | +2.427% |
| 2026-05-19 | 54.79 | 54.82 | 54.61 | 54.61 | -0.492% | 3,551 | +2.919% |
| 2026-05-18 | 54.41 | 54.94 | 54.41 | 54.88 | +0.874% | 2,626 | +2.413% |
| 2026-05-15 | 54.93 | 54.93 | 54.37 | 54.40 | -0.902% | 4,996 | +3.308% |
| 2026-05-14 | 54.90 | 55.10 | 54.88 | 54.90 | +0.308% | 3,694 | +2.377% |
| 2026-05-13 | 54.90 | 54.90 | 54.45 | 54.73 | -0.336% | 7,887 | +2.692% |
| 2026-05-12 | 54.76 | 55.02 | 54.52 | 54.91 | +0.296% | 7,560 | +2.347% |
| 2026-05-11 | 55.13 | 55.13 | 54.66 | 54.75 | -0.659% | 6,187 | +2.650% |
| 2026-05-08 | 55.32 | 55.40 | 55.05 | 55.11 | -0.382% | 4,313 | +1.974% |
| 2026-05-07 | 55.53 | 55.54 | 55.20 | 55.32 | -0.878% | 6,245 | +1.584% |
| 2026-05-06 | 55.63 | 55.95 | 55.63 | 55.81 | +0.985% | 4,218 | +0.693% |
| 2026-05-05 | 54.92 | 55.46 | 54.92 | 55.27 | +0.914% | 3,307 | +1.685% |
| 2026-05-04 | 55.24 | 55.24 | 54.69 | 54.77 | -1.361% | 3,871 | +2.614% |
| 2026-05-01 | 56.12 | 56.12 | 55.52 | 55.52 | -0.830% | 1,926 | +1.218% |
| 2026-04-30 | 55.10 | 55.99 | 55.10 | 55.99 | +1.503% | 2,741 | +0.378% |
| 2026-04-29 | 55.30 | 55.35 | 55.06 | 55.16 | -1.129% | 11,949 | +1.887% |
| 2026-04-28 | 55.94 | 55.95 | 55.62 | 55.79 | +0.112% | 4,261 | +0.737% |
| 2026-04-27 | 55.68 | 55.95 | 55.65 | 55.73 | -0.154% | 3,930 | +0.850% |
| 2026-04-24 | 56.11 | 56.11 | 55.79 | 55.81 | -0.504% | 4,448 | +0.694% |
| 2026-04-23 | 55.73 | 56.14 | 55.73 | 56.10 | +0.816% | 8,719 | +0.186% |
| 2026-04-22 | 56.12 | 56.12 | 55.62 | 55.64 | -0.353% | 6,934 | +1.004% |
| 2026-04-21 | 56.31 | 56.34 | 55.84 | 55.84 | -0.597% | 15,939 | +0.648% |
| 2026-04-20 | 56.28 | 56.28 | 56.03 | 56.17 | +0.120% | 4,358 | +0.048% |
| 2026-04-17 | 55.55 | 56.19 | 55.55 | 56.11 | +1.110% | 10,935 | +0.168% |
| 2026-04-16 | 55.25 | 55.50 | 55.25 | 55.49 | +0.472% | 16,122 | +1.280% |
| 2026-04-15 | 55.39 | 55.39 | 54.97 | 55.23 | -0.697% | 6,099 | +1.758% |
| 2026-04-14 | 55.63 | 55.72 | 55.56 | 55.62 | +0.106% | 6,276 | +1.048% |
| 2026-04-13 | 55.09 | 55.60 | 55.03 | 55.56 | +0.405% | 11,943 | +1.156% |
| 2026-04-10 | 55.96 | 55.96 | 55.33 | 55.33 | -0.917% | 8,376 | +1.565% |
| 2026-04-09 | 55.07 | 56.01 | 55.07 | 55.85 | +0.653% | 15,988 | +0.634% |
| 2026-04-08 | 54.92 | 55.48 | 54.92 | 55.48 | +2.255% | 6,725 | +1.291% |
| 2026-04-07 | 54.50 | 54.53 | 54.09 | 54.26 | -0.526% | 152,333 | +3.575% |
| 2026-04-06 | 54.12 | 54.55 | 54.12 | 54.55 | +0.408% | 12,421 | +3.031% |
| 2026-04-02 | 53.97 | 54.32 | 53.97 | 54.32 | -0.073% | 5,678 | +3.452% |
| 2026-04-01 | 54.53 | 54.53 | 54.28 | 54.36 | -0.250% | 8,680 | +3.376% |
| 2026-03-31 | 54.27 | 54.51 | 53.93 | 54.50 | +0.979% | 6,394 | +3.118% |
| 2026-03-30 | 54.28 | 54.51 | 53.88 | 53.97 | -0.136% | 5,126 | +4.127% |
| 2026-03-27 | 54.10 | 54.55 | 54.03 | 54.05 | -0.206% | 3,893 | +3.986% |
| 2026-03-26 | 54.49 | 54.50 | 54.14 | 54.16 | -0.250% | 5,100 | +3.771% |
| 2026-03-25 | 54.33 | 54.33 | 54.13 | 54.29 | +0.621% | 5,192 | +3.511% |
| 2026-03-24 | 53.64 | 54.26 | 53.62 | 53.96 | +0.291% | 5,437 | +4.155% |
| 2026-03-23 | 53.67 | 54.31 | 53.67 | 53.80 | +1.181% | 7,474 | +4.457% |
| 2026-03-20 | 53.63 | 53.63 | 53.00 | 53.17 | -1.012% | 11,179 | +5.691% |
| 2026-03-19 | 53.83 | 53.83 | 53.67 | 53.72 | -0.499% | 6,601 | +4.621% |
| 2026-03-18 | 54.47 | 54.58 | 53.99 | 53.99 | -1.723% | 2,788 | +4.099% |
| 2026-03-17 | 55.28 | 55.28 | 54.93 | 54.93 | -0.016% | 9,029 | +2.305% |
| 2026-03-16 | 55.15 | 55.39 | 54.92 | 54.94 | +0.286% | 4,028 | +2.289% |
| 2026-03-13 | 54.94 | 54.97 | 54.71 | 54.79 | +0.341% | 3,741 | +2.581% |
| 2026-03-12 | 55.09 | 55.13 | 54.60 | 54.60 | -1.117% | 4,222 | +2.932% |
| 2026-03-11 | 55.47 | 55.47 | 55.01 | 55.22 | -0.642% | 5,801 | +1.782% |
| 2026-03-10 | 55.56 | 56.11 | 55.49 | 55.57 | -0.773% | 4,768 | +1.128% |
| 2026-03-09 | 55.63 | 56.05 | 55.08 | 56.01 | -0.231% | 7,246 | +0.346% |
| 2026-03-06 | 56.21 | 56.21 | 55.73 | 56.14 | -0.886% | 4,354 | +0.114% |
| 2026-03-05 | 56.90 | 56.98 | 56.41 | 56.64 | -1.244% | 6,553 | -0.772% |
| 2026-03-04 | 57.88 | 57.91 | 57.30 | 57.35 | -0.631% | 4,205 | -2.007% |
| 2026-03-03 | 57.76 | 57.95 | 57.25 | 57.72 | -1.370% | 12,319 | -2.625% |
| 2026-03-02 | 58.28 | 58.65 | 58.28 | 58.52 | -0.274% | 6,789 | -3.960% |
| 2026-02-27 | 58.57 | 58.72 | 58.57 | 58.68 | +0.284% | 7,497 | -4.223% |
| 2026-02-26 | 58.59 | 58.59 | 58.24 | 58.51 | +0.133% | 4,558 | -3.951% |
| 2026-02-25 | 58.85 | 58.85 | 58.04 | 58.43 | -0.738% | 3,088 | -3.823% |
| 2026-02-24 | 58.37 | 58.89 | 58.37 | 58.87 | +0.802% | 62,696 | -4.533% |
| 2026-02-23 | 58.37 | 58.69 | 58.24 | 58.40 | -0.136% | 8,031 | -3.768% |
| 2026-02-20 | 58.21 | 58.54 | 58.04 | 58.48 | +0.387% | 10,772 | -3.898% |
| 2026-02-19 | 58.24 | 58.29 | 58.07 | 58.25 | -0.381% | 21,014 | -3.526% |
| 2026-02-18 | 58.17 | 58.53 | 58.17 | 58.48 | +0.403% | 13,511 | -3.894% |
| 2026-02-17 | 58.34 | 58.34 | 58.02 | 58.24 | -0.759% | 8,548 | -3.506% |
| 2026-02-13 | 58.58 | 58.99 | 58.58 | 58.69 | +0.190% | 11,604 | -4.239% |
| 2026-02-12 | 59.18 | 59.18 | 58.55 | 58.58 | -0.486% | 2,764 | -4.057% |
| 2026-02-11 | 58.65 | 58.90 | 58.65 | 58.86 | +0.553% | 6,165 | -4.523% |
| 2026-02-10 | 58.41 | 58.67 | 58.41 | 58.54 | +0.396% | 4,488 | -3.995% |
| 2026-02-09 | 58.37 | 58.48 | 58.09 | 58.31 | -0.314% | 13,061 | -3.615% |
| 2026-02-06 | 58.19 | 58.49 | 58.19 | 58.49 | +1.419% | 9,562 | -3.917% |
| 2026-02-05 | 57.86 | 57.86 | 57.57 | 57.67 | -0.546% | 10,501 | -2.554% |
| 2026-02-04 | 57.21 | 58.13 | 57.21 | 57.99 | +1.753% | 6,944 | -3.087% |
| 2026-02-03 | 56.22 | 57.23 | 56.22 | 56.99 | +1.137% | 20,160 | -1.388% |
| 2026-02-02 | 55.98 | 56.43 | 55.98 | 56.35 | +0.641% | 7,156 | -0.267% |
| 2026-01-30 | 55.44 | 55.99 | 55.44 | 55.99 | +0.857% | 11,830 | +0.372% |
| 2026-01-29 | 55.53 | 55.77 | 55.30 | 55.52 | +0.348% | 13,832 | +1.233% |
| 2026-01-28 | 55.59 | 55.68 | 55.19 | 55.32 | -0.491% | 12,751 | +1.585% |
| 2026-01-27 | 55.55 | 55.61 | 55.43 | 55.60 | +0.158% | 7,806 | +1.087% |
| 2026-01-26 | 55.66 | 55.69 | 55.42 | 55.51 | +0.254% | 14,793 | +1.247% |
| 2026-01-23 | 55.50 | 55.50 | 55.23 | 55.37 | -0.293% | 8,865 | +1.504% |
| 2026-01-22 | 55.65 | 55.72 | 55.47 | 55.53 | -0.126% | 8,377 | +1.207% |
| 2026-01-21 | 55.22 | 55.67 | 55.15 | 55.60 | +1.051% | 10,272 | +1.079% |
| 2026-01-20 | 55.09 | 55.25 | 54.95 | 55.02 | -1.043% | 21,019 | +2.142% |
| 2026-01-16 | 55.47 | 55.66 | 55.35 | 55.60 | -0.179% | 16,121 | +1.076% |
| 2026-01-15 | 55.45 | 55.74 | 55.45 | 55.70 | +0.602% | 7,625 | +0.895% |
| 2026-01-14 | 55.09 | 55.40 | 55.07 | 55.37 | +1.192% | 14,354 | +1.502% |
| 2026-01-13 | 54.69 | 54.78 | 54.46 | 54.72 | +0.295% | 19,590 | +2.712% |
| 2026-01-12 | 54.09 | 54.58 | 54.09 | 54.55 | +0.430% | 15,233 | +3.015% |
| 2026-01-09 | 54.09 | 54.38 | 54.09 | 54.32 | +0.581% | 13,259 | +3.459% |
| 2026-01-08 | 53.05 | 54.22 | 53.05 | 54.01 | +1.543% | 26,112 | +4.060% |
| 2026-01-07 | 53.91 | 53.91 | 53.19 | 53.19 | -1.186% | 19,516 | +5.665% |
| 2026-01-06 | 53.58 | 53.92 | 53.48 | 53.83 | +0.781% | 15,341 | +4.412% |
| 2026-01-05 | 53.05 | 53.59 | 53.02 | 53.41 | +0.693% | 24,278 | +5.227% |
| 2026-01-02 | 52.86 | 53.21 | 52.60 | 53.04 | +0.494% | 19,906 | +5.956% |
| 2025-12-31 | 53.05 | 53.05 | 52.73 | 52.78 | -0.702% | 8,707 | +6.480% |
| 2025-12-30 | 53.14 | 53.21 | 53.10 | 53.15 | -0.099% | 7,164 | +5.733% |
| 2025-12-29 | 53.27 | 53.29 | 53.13 | 53.21 | -0.186% | 17,961 | +5.628% |
| 2025-12-26 | 53.40 | 53.40 | 53.11 | 53.30 | -0.038% | 9,254 | +5.431% |
| 2025-12-24 | 53.10 | 53.33 | 53.07 | 53.33 | +0.535% | 4,965 | +5.391% |
| 2025-12-23 | 53.23 | 53.23 | 53.00 | 53.04 | -0.359% | 12,021 | +5.955% |
| 2025-12-22 | 53.01 | 53.30 | 53.01 | 53.23 | +0.527% | 7,574 | +5.574% |
| 2025-12-19 | 53.01 | 53.11 | 52.94 | 52.95 | -0.172% | 28,912 | +6.131% |
| 2025-12-18 | 53.34 | 53.48 | 53.04 | 53.04 | -0.186% | 20,336 | +5.948% |
| 2025-12-17 | 53.06 | 53.29 | 53.02 | 53.14 | +0.043% | 16,646 | +5.751% |
| 2025-12-16 | 53.37 | 53.37 | 52.99 | 53.12 | -0.839% | 12,489 | +5.797% |
| 2025-12-15 | 53.63 | 53.63 | 53.37 | 53.57 | +0.201% | 12,902 | +4.910% |
| 2025-12-12 | 53.53 | 53.53 | 53.39 | 53.46 | +0.182% | 15,286 | +5.121% |
| 2025-12-11 | 53.25 | 53.46 | 53.25 | 53.37 | +0.279% | 1,513 | +5.312% |
| 2025-12-10 | 52.74 | 53.30 | 52.70 | 53.22 | +1.201% | 10,869 | +5.606% |
| 2025-12-09 | 52.97 | 52.97 | 52.59 | 52.59 | -0.138% | 7,730 | +6.875% |
| 2025-12-08 | 53.07 | 53.07 | 52.65 | 52.66 | -0.866% | 4,106 | +6.727% |
| 2025-12-05 | 53.22 | 53.32 | 53.12 | 53.12 | +0.120% | 5,321 | +5.802% |
| 2025-12-04 | 53.24 | 53.24 | 52.96 | 53.05 | -0.140% | 3,970 | +5.929% |
| 2025-12-03 | 53.24 | 53.30 | 53.13 | 53.13 | +0.495% | 5,838 | +5.781% |
| 2025-12-02 | 52.81 | 52.95 | 52.70 | 52.87 | -0.482% | 4,580 | +6.305% |
| 2025-12-01 | 53.13 | 53.50 | 53.11 | 53.12 | -0.437% | 11,528 | +5.792% |
| 2025-11-28 | 53.16 | 53.39 | 53.16 | 53.36 | +0.258% | 7,027 | +5.330% |
| 2025-11-26 | 52.80 | 53.32 | 52.80 | 53.22 | +0.787% | 4,956 | +5.602% |
| 2025-11-25 | 52.25 | 52.83 | 52.25 | 52.80 | +1.364% | 9,435 | +6.433% |
| 2025-11-24 | 52.28 | 52.29 | 52.03 | 52.09 | -0.334% | 12,963 | +7.884% |
| 2025-11-21 | 51.45 | 52.61 | 51.45 | 52.27 | +1.715% | 14,141 | +7.524% |
| 2025-11-20 | 51.84 | 51.96 | 51.37 | 51.39 | -0.209% | 6,088 | +9.368% |
| 2025-11-19 | 51.50 | 51.62 | 51.41 | 51.49 | -0.373% | 2,677 | +9.139% |
| 2025-11-18 | 51.40 | 51.81 | 51.40 | 51.69 | +0.234% | 12,212 | +8.732% |
| 2025-11-17 | 52.02 | 52.08 | 51.51 | 51.57 | -1.004% | 12,671 | +8.987% |
| 2025-11-14 | 52.25 | 52.26 | 52.01 | 52.09 | -0.402% | 39,498 | +7.893% |
| 2025-11-13 | 52.41 | 52.59 | 52.29 | 52.30 | -0.374% | 274,877 | +7.459% |
| 2025-11-12 | 52.42 | 52.72 | 52.42 | 52.50 | +0.151% | 4,008 | +7.057% |
| 2025-11-11 | 51.92 | 52.50 | 51.92 | 52.42 | +0.965% | 3,683 | +7.219% |
| 2025-11-10 | 51.98 | 51.98 | 51.59 | 51.92 | +0.207% | 5,517 | +8.253% |
| 2025-11-07 | 51.54 | 51.83 | 51.53 | 51.81 | +0.747% | 11,936 | +8.477% |
| 2025-11-06 | 51.58 | 51.66 | 51.41 | 51.42 | -0.065% | 2,887 | +9.288% |
| 2025-11-05 | 51.33 | 51.70 | 51.30 | 51.46 | +0.127% | 7,793 | +9.217% |
| 2025-11-04 | 51.14 | 51.41 | 51.14 | 51.39 | +0.172% | 8,397 | +9.356% |
| 2025-11-03 | 51.63 | 51.63 | 51.20 | 51.30 | -1.108% | 40,261 | +9.544% |
| 2025-10-31 | 51.71 | 51.92 | 51.65 | 51.88 | -0.051% | 32,111 | +8.330% |
| 2025-10-30 | 51.97 | 52.39 | 51.90 | 51.90 | -0.272% | 5,761 | +8.275% |
| 2025-10-29 | 52.82 | 52.82 | 52.05 | 52.05 | -1.847% | 6,823 | +7.981% |
| 2025-10-28 | 53.35 | 53.36 | 53.03 | 53.03 | -0.688% | 6,287 | +5.986% |
| 2025-10-27 | 53.22 | 53.39 | 53.20 | 53.39 | +0.631% | 14,247 | +5.257% |
| 2025-10-24 | 53.34 | 53.35 | 53.06 | 53.06 | -0.133% | 12,546 | +5.921% |
| 2025-10-23 | 53.16 | 53.17 | 52.84 | 53.13 | +0.114% | 11,297 | +5.781% |
| 2025-10-22 | 53.41 | 53.41 | 53.07 | 53.07 | -0.420% | 1,679 | +5.901% |
| 2025-10-21 | 53.24 | 53.39 | 53.24 | 53.29 | +0.338% | 2,713 | +5.457% |
| 2025-10-20 | 53.02 | 53.12 | 53.01 | 53.11 | +0.447% | 3,724 | +5.813% |
| 2025-10-17 | 52.81 | 52.88 | 52.63 | 52.88 | +0.602% | 8,479 | +6.286% |
| 2025-10-16 | 53.13 | 53.13 | 52.54 | 52.56 | -0.910% | 5,347 | +6.925% |
| 2025-10-15 | 53.42 | 53.64 | 52.89 | 53.04 | -0.279% | 5,833 | +5.952% |
| 2025-10-14 | 52.69 | 53.29 | 52.64 | 53.19 | +1.219% | 8,087 | +5.656% |
| 2025-10-13 | 52.39 | 52.66 | 52.39 | 52.55 | +0.504% | 6,593 | +6.944% |
| 2025-10-10 | 53.14 | 53.27 | 52.29 | 52.29 | -1.337% | 6,437 | +7.483% |
| 2025-10-09 | 53.37 | 53.37 | 52.92 | 53.00 | -1.047% | 5,525 | +6.046% |
| 2025-10-08 | 53.72 | 53.72 | 53.51 | 53.56 | -0.075% | 8,056 | +4.935% |
| 2025-10-07 | 53.62 | 53.62 | 53.49 | 53.60 | -0.217% | 8,619 | +4.856% |
| 2025-10-06 | 53.96 | 53.96 | 53.65 | 53.71 | -0.209% | 10,790 | +4.628% |
| 2025-10-03 | 53.55 | 53.99 | 53.55 | 53.83 | +0.632% | 10,305 | +4.409% |
| 2025-10-02 | 53.47 | 53.57 | 53.36 | 53.49 | +0.173% | 7,771 | +5.069% |
| 2025-10-01 | 53.38 | 53.41 | 53.15 | 53.40 | -0.138% | 7,359 | +5.250% |
| 2025-09-30 | 53.23 | 53.47 | 53.10 | 53.47 | +0.524% | 5,889 | +5.105% |
| 2025-09-29 | 53.39 | 53.47 | 53.02 | 53.19 | -0.113% | 12,303 | +5.656% |
| 2025-09-26 | 52.90 | 53.25 | 52.90 | 53.25 | +0.719% | 8,537 | +5.536% |
| 2025-09-25 | 53.30 | 53.30 | 52.80 | 52.87 | -0.872% | 27,419 | +6.296% |
| 2025-09-24 | 53.42 | 53.42 | 53.26 | 53.34 | +0.104% | 4,493 | +5.368% |
| 2025-09-23 | 53.18 | 53.39 | 53.18 | 53.28 | +0.100% | 13,448 | +5.478% |
| 2025-09-22 | 53.29 | 53.32 | 53.11 | 53.23 | -0.382% | 4,100 | +5.583% |
| 2025-09-19 | 53.53 | 53.53 | 53.30 | 53.43 | -0.264% | 3,161 | +5.179% |
| 2025-09-18 | 53.54 | 53.72 | 53.46 | 53.57 | +0.087% | 4,404 | +4.901% |
| 2025-09-17 | 53.55 | 54.10 | 53.51 | 53.53 | +0.191% | 10,884 | +4.992% |
| 2025-09-16 | 53.67 | 53.67 | 53.31 | 53.43 | -0.125% | 10,848 | +5.193% |
| 2025-09-15 | 53.90 | 53.90 | 53.44 | 53.49 | -0.619% | 13,660 | +5.062% |
| 2025-09-12 | 54.25 | 54.25 | 53.79 | 53.83 | -0.799% | 23,662 | +4.411% |
| 2025-09-11 | 53.55 | 54.26 | 53.55 | 54.26 | +1.265% | 12,326 | +3.577% |
| 2025-09-10 | 53.75 | 53.75 | 53.40 | 53.58 | +0.063% | 9,186 | +4.887% |
| 2025-09-09 | 53.71 | 53.71 | 53.47 | 53.55 | -0.407% | 8,991 | +4.953% |
| 2025-09-08 | 53.95 | 53.95 | 53.56 | 53.77 | -0.554% | 5,155 | +4.525% |
| 2025-09-05 | 54.23 | 54.27 | 53.93 | 54.07 | -0.065% | 7,751 | +3.947% |
| 2025-09-04 | 53.81 | 54.10 | 53.81 | 54.10 | +1.051% | 8,226 | +3.879% |
| 2025-09-03 | 53.53 | 53.54 | 53.34 | 53.54 | -0.210% | 13,015 | +4.971% |
| 2025-09-02 | 53.58 | 53.65 | 53.44 | 53.65 | -0.678% | 5,090 | +4.751% |
| 2025-08-29 | 53.97 | 54.06 | 53.93 | 54.02 | +0.085% | 4,079 | +4.041% |
| 2025-08-28 | 54.42 | 54.42 | 53.81 | 53.97 | -0.967% | 6,738 | +4.129% |
| 2025-08-27 | 54.55 | 54.55 | 54.33 | 54.50 | +0.407% | 10,067 | +3.122% |
| 2025-08-26 | 54.31 | 54.31 | 54.18 | 54.28 | -0.282% | 7,316 | +3.541% |
| 2025-08-25 | 54.79 | 54.79 | 54.40 | 54.43 | -0.834% | 8,156 | +3.249% |
| 2025-08-22 | 54.93 | 55.11 | 54.89 | 54.89 | +1.570% | 4,661 | +2.388% |
| 2025-08-21 | 54.10 | 54.10 | 53.96 | 54.04 | -0.330% | 9,618 | +3.995% |
| 2025-08-20 | 54.14 | 54.49 | 54.14 | 54.22 | +0.039% | 8,400 | +3.652% |
| 2025-08-19 | 54.13 | 54.41 | 54.04 | 54.20 | +0.649% | 8,744 | +3.693% |
| 2025-08-18 | 53.91 | 54.04 | 53.77 | 53.85 | -0.187% | 7,266 | +4.366% |
| 2025-08-15 | 53.96 | 54.07 | 53.94 | 53.95 | -0.458% | 6,923 | +4.171% |
| 2025-08-14 | 54.38 | 54.38 | 54.00 | 54.20 | -0.692% | 7,528 | +3.694% |
| 2025-08-13 | 53.93 | 54.58 | 53.84 | 54.58 | +1.323% | 9,507 | +2.977% |
| 2025-08-12 | 53.38 | 53.86 | 53.36 | 53.86 | +0.931% | 10,035 | +4.339% |
| 2025-08-11 | 53.51 | 53.58 | 53.23 | 53.37 | -0.116% | 5,203 | +5.310% |
| 2025-08-08 | 53.51 | 53.54 | 53.36 | 53.43 | +0.434% | 8,466 | +5.188% |
| 2025-08-07 | 53.38 | 53.47 | 52.94 | 53.20 | +0.194% | 9,733 | +5.644% |
| 2025-08-06 | 52.83 | 53.21 | 52.83 | 53.09 | +0.276% | 13,798 | +5.849% |
| 2025-08-05 | 52.76 | 52.99 | 52.69 | 52.95 | +0.490% | 8,498 | +6.142% |
| 2025-08-04 | 52.16 | 52.73 | 52.16 | 52.69 | +1.254% | 10,786 | +6.662% |
| 2025-08-01 | 52.02 | 52.11 | 51.72 | 52.04 | -0.370% | 5,404 | +7.999% |
| 2025-07-31 | 52.38 | 52.74 | 52.23 | 52.23 | -0.949% | 5,696 | +7.599% |
| 2025-07-30 | 53.06 | 53.12 | 52.54 | 52.73 | -0.678% | 3,672 | +6.578% |
| 2025-07-29 | 53.11 | 53.14 | 52.95 | 53.09 | -0.223% | 4,834 | +5.856% |
| 2025-07-28 | 53.51 | 53.51 | 53.19 | 53.21 | -0.799% | 16,081 | +5.620% |
| 2025-07-25 | 53.28 | 53.66 | 53.28 | 53.64 | +0.217% | 5,944 | +4.776% |
| 2025-07-24 | 53.54 | 53.77 | 53.43 | 53.52 | -0.296% | 5,928 | +5.004% |
| 2025-07-23 | 53.48 | 53.68 | 53.44 | 53.68 | +0.483% | 4,261 | +4.693% |
| 2025-07-22 | 53.10 | 53.42 | 53.04 | 53.42 | +1.783% | 6,334 | +5.199% |
| 2025-07-21 | 52.82 | 52.82 | 52.48 | 52.49 | -0.358% | 9,768 | +7.075% |
| 2025-07-18 | 52.97 | 52.97 | 52.55 | 52.68 | -0.256% | 11,026 | +6.691% |
| 2025-07-17 | 52.27 | 52.82 | 52.27 | 52.81 | +1.000% | 6,548 | +6.418% |
| 2025-07-16 | 52.00 | 52.29 | 51.82 | 52.29 | +0.573% | 6,312 | +7.482% |
| 2025-07-15 | 52.81 | 52.83 | 51.99 | 51.99 | -1.254% | 6,831 | +8.098% |
| 2025-07-14 | 52.61 | 52.65 | 52.38 | 52.65 | -0.190% | 5,543 | +6.743% |
| 2025-07-11 | 52.98 | 52.98 | 52.61 | 52.75 | -0.799% | 8,039 | +6.540% |
| 2025-07-10 | 52.69 | 53.38 | 52.69 | 53.17 | +0.482% | 18,715 | +5.689% |
| 2025-07-09 | 52.92 | 52.99 | 52.59 | 52.92 | +0.284% | 11,039 | +6.198% |
| 2025-07-08 | 52.61 | 52.98 | 52.61 | 52.77 | +0.323% | 11,055 | +6.500% |
| 2025-07-07 | 52.95 | 52.98 | 52.45 | 52.60 | -0.827% | 7,029 | +6.844% |
| 2025-07-03 | 52.99 | 53.07 | 52.90 | 53.04 | +0.222% | 4,046 | +5.961% |
| 2025-07-02 | 52.68 | 52.94 | 52.49 | 52.92 | +0.572% | 25,288 | +6.196% |
| 2025-07-01 | 51.76 | 52.82 | 51.76 | 52.62 | +1.583% | 5,102 | +6.803% |
| 2025-06-30 | 51.64 | 51.80 | 51.58 | 51.80 | +0.407% | 5,852 | +8.494% |
| 2025-06-27 | 51.59 | 51.67 | 51.34 | 51.59 | +0.521% | 4,033 | +8.936% |
| 2025-06-26 | 51.00 | 51.32 | 51.00 | 51.32 | +0.830% | 11,256 | +9.504% |
| 2025-06-25 | 51.06 | 51.06 | 50.88 | 50.90 | -0.838% | 6,740 | +10.413% |
| 2025-06-24 | 51.23 | 51.45 | 51.23 | 51.33 | +0.384% | 6,428 | +9.488% |
| 2025-06-23 | 50.53 | 51.13 | 50.48 | 51.13 | +1.217% | 18,431 | +9.908% |
| 2025-06-20 | 50.68 | 50.88 | 50.42 | 50.52 | +0.227% | 2,978 | +11.245% |
| 2025-06-18 | 50.44 | 50.72 | 50.41 | 50.41 | +0.010% | 10,546 | +11.497% |
| 2025-06-17 | 50.76 | 50.77 | 50.40 | 50.40 | -0.990% | 5,315 | +11.508% |
| 2025-06-16 | 51.06 | 51.06 | 50.85 | 50.90 | +0.620% | 4,289 | +10.404% |
| 2025-06-13 | 50.95 | 51.18 | 50.59 | 50.59 | -1.288% | 4,524 | +11.089% |
| 2025-06-12 | 51.09 | 51.25 | 51.03 | 51.25 | +0.510% | 4,194 | +9.659% |
| 2025-06-11 | 51.01 | 51.17 | 50.91 | 50.99 | -0.330% | 3,747 | +10.218% |
| 2025-06-10 | 51.07 | 51.29 | 51.01 | 51.16 | +0.544% | 7,887 | +9.854% |
| 2025-06-09 | 50.72 | 51.05 | 50.68 | 50.88 | -0.128% | 6,096 | +10.452% |
| 2025-06-06 | 50.95 | 51.02 | 50.82 | 50.95 | +0.882% | 4,279 | +10.310% |
| 2025-06-05 | 50.63 | 50.73 | 50.48 | 50.50 | -0.724% | 10,113 | +11.284% |
| 2025-06-04 | 51.10 | 51.10 | 50.87 | 50.87 | -0.235% | 3,648 | +10.478% |
| 2025-06-03 | 50.57 | 51.06 | 50.57 | 50.99 | +0.354% | 9,007 | +10.218% |
| 2025-06-02 | 50.36 | 50.81 | 50.36 | 50.81 | -0.232% | 4,172 | +10.608% |
| 2025-05-30 | 50.79 | 51.02 | 50.67 | 50.93 | +0.190% | 3,833 | +10.352% |
| 2025-05-29 | 50.69 | 50.85 | 50.49 | 50.83 | +0.457% | 9,134 | +10.562% |
| 2025-05-28 | 51.11 | 51.11 | 50.53 | 50.60 | -0.940% | 16,778 | +11.067% |
| 2025-05-27 | 50.58 | 51.12 | 50.58 | 51.08 | +1.470% | 20,546 | +10.023% |
| 2025-05-23 | 50.01 | 50.46 | 49.96 | 50.34 | -0.099% | 36,592 | +11.641% |
| 2025-05-22 | 50.48 | 50.67 | 50.28 | 50.39 | -0.435% | 6,388 | +11.530% |
| 2025-05-21 | 51.23 | 51.24 | 50.61 | 50.61 | -2.051% | 8,646 | +11.045% |
| 2025-05-20 | 51.70 | 51.87 | 51.67 | 51.67 | -0.328% | 5,164 | +8.767% |
| 2025-05-19 | 51.50 | 51.85 | 51.48 | 51.84 | -0.096% | 9,194 | +8.410% |
| 2025-05-16 | 51.31 | 51.89 | 51.31 | 51.89 | +1.091% | 16,616 | +8.306% |
| 2025-05-15 | 50.75 | 51.33 | 50.75 | 51.33 | +1.283% | 11,036 | +9.488% |
| 2025-05-14 | 50.95 | 50.95 | 50.55 | 50.68 | -0.647% | 10,435 | +10.892% |
| 2025-05-13 | 51.24 | 51.26 | 51.01 | 51.01 | -0.468% | 6,892 | +10.174% |
| 2025-05-12 | 51.14 | 51.26 | 50.92 | 51.25 | +2.377% | 13,171 | +9.659% |
| 2025-05-09 | 50.20 | 50.20 | 50.00 | 50.06 | -0.160% | 6,739 | +12.265% |
| 2025-05-08 | 50.02 | 50.55 | 50.02 | 50.14 | +0.576% | 4,734 | +12.086% |
| 2025-05-07 | 49.81 | 49.92 | 49.68 | 49.85 | +0.428% | 12,607 | +12.732% |
| 2025-05-06 | 49.80 | 49.89 | 49.63 | 49.64 | -0.481% | 6,815 | +13.215% |
| 2025-05-05 | 49.97 | 50.15 | 49.88 | 49.88 | -0.479% | 7,976 | +12.670% |
| 2025-05-02 | 49.77 | 50.21 | 49.77 | 50.12 | +1.705% | 16,868 | +12.131% |
| 2025-05-01 | 49.55 | 49.73 | 49.21 | 49.28 | -0.645% | 47,999 | +14.042% |
| 2025-04-30 | 49.29 | 49.63 | 48.86 | 49.60 | +0.303% | 8,284 | +13.306% |
| 2025-04-29 | 49.09 | 49.57 | 49.08 | 49.45 | +0.569% | 15,773 | +13.650% |
| 2025-04-28 | 49.11 | 49.39 | 48.87 | 49.17 | +0.163% | 14,241 | +14.297% |
| 2025-04-25 | 49.30 | 49.30 | 48.86 | 49.09 | -0.678% | 27,006 | +14.484% |
| 2025-04-24 | 48.62 | 49.45 | 48.62 | 49.43 | +1.136% | 16,314 | +13.707% |
| 2025-04-23 | 49.52 | 49.72 | 48.71 | 48.87 | -0.020% | 16,727 | +14.999% |
| 2025-04-22 | 48.11 | 48.95 | 48.11 | 48.88 | +2.238% | 14,802 | +14.975% |
| 2025-04-21 | 48.26 | 48.26 | 47.31 | 47.81 | -1.524% | 14,946 | +17.549% |
| 2025-04-17 | 48.30 | 48.87 | 48.30 | 48.55 | +1.294% | 21,737 | +15.757% |
| 2025-04-16 | 48.49 | 48.49 | 47.74 | 47.93 | -1.073% | 9,163 | +17.254% |
| 2025-04-15 | 48.94 | 48.95 | 48.45 | 48.45 | 0.000% | 8,373 | +15.996% |