VSMV
VictoryShares US Multi-Factor Minimum Volatility ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:15:51 PM EDT
59.94USD-0.168%(-0.10)3,257
59.86Bid59.98Ask0.12SpreadVSMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.90 | 60.07 | 59.90 | 60.04 | +0.480% | 5,189 | 0.000% |
| 2026-10-01 | 59.82 | 59.82 | 59.51 | 59.75 | +0.240% | 4,836 | +0.480% |
| 2026-09-30 | 59.84 | 60.02 | 59.61 | 59.61 | -0.043% | 3,355 | +0.722% |
| 2026-09-29 | 59.66 | 59.66 | 59.52 | 59.64 | -0.420% | 3,940 | +0.679% |
| 2026-09-28 | 59.89 | 59.98 | 59.82 | 59.89 | -0.581% | 3,949 | +0.255% |
| 2026-09-25 | 59.88 | 60.24 | 59.88 | 60.24 | +0.520% | 4,945 | -0.327% |
| 2026-09-24 | 60.15 | 60.20 | 59.93 | 59.93 | -0.198% | 3,384 | +0.192% |
| 2026-09-23 | 60.06 | 60.25 | 60.04 | 60.04 | -0.286% | 1,821 | -0.006% |
| 2026-09-22 | 60.50 | 60.50 | 60.10 | 60.22 | -0.406% | 6,592 | -0.292% |
| 2026-09-21 | 60.41 | 60.55 | 60.41 | 60.46 | +0.602% | 2,545 | -0.697% |
| 2026-09-18 | 60.07 | 60.10 | 59.99 | 60.10 | -0.358% | 3,840 | -0.099% |
| 2026-09-17 | 60.34 | 60.34 | 60.14 | 60.32 | +0.065% | 3,407 | -0.456% |
| 2026-09-16 | 60.99 | 60.99 | 60.28 | 60.28 | -0.978% | 1,711 | -0.391% |
| 2026-09-15 | 61.13 | 61.13 | 60.87 | 60.87 | -0.399% | 1,861 | -1.365% |
| 2026-09-14 | 61.04 | 61.17 | 60.98 | 61.12 | +0.543% | 2,915 | -1.759% |
| 2026-09-11 | 60.91 | 60.92 | 60.78 | 60.79 | +0.899% | 2,486 | -1.225% |
| 2026-09-10 | 60.37 | 60.41 | 60.15 | 60.24 | -0.168% | 4,607 | -0.337% |
| 2026-09-09 | 60.72 | 60.72 | 60.26 | 60.35 | -0.860% | 16,957 | -0.505% |
| 2026-09-08 | 60.93 | 60.93 | 60.80 | 60.87 | -0.816% | 3,015 | -1.360% |
| 2026-09-04 | 61.55 | 61.55 | 61.37 | 61.37 | -0.817% | 1,675 | -2.165% |
| 2026-09-03 | 61.56 | 61.94 | 61.56 | 61.87 | +0.807% | 1,065 | -2.964% |
| 2026-09-02 | 61.42 | 61.46 | 61.35 | 61.38 | -0.021% | 1,734 | -2.181% |
| 2026-09-01 | 61.08 | 61.60 | 61.08 | 61.39 | +0.199% | 4,517 | -2.202% |
| 2026-08-31 | 61.29 | 61.30 | 61.13 | 61.27 | +0.107% | 2,720 | -2.007% |
| 2026-08-28 | 61.20 | 61.38 | 61.20 | 61.20 | +0.116% | 1,282 | -1.902% |
| 2026-08-27 | 60.94 | 61.26 | 60.94 | 61.13 | +0.351% | 3,129 | -1.788% |
| 2026-08-26 | 60.82 | 61.01 | 60.77 | 60.92 | +0.162% | 3,416 | -1.443% |
| 2026-08-25 | 60.72 | 60.83 | 60.72 | 60.82 | -0.432% | 1,141 | -1.284% |
| 2026-08-24 | 60.94 | 61.12 | 60.94 | 61.09 | +0.621% | 2,963 | -1.711% |
| 2026-08-21 | 60.56 | 60.73 | 60.52 | 60.71 | +0.623% | 2,174 | -1.100% |
| 2026-08-20 | 60.79 | 60.79 | 60.32 | 60.33 | -1.015% | 2,178 | -0.483% |
| 2026-08-19 | 61.04 | 61.59 | 60.95 | 60.95 | -0.007% | 10,215 | -1.494% |
| 2026-08-18 | 60.78 | 61.13 | 60.78 | 60.96 | +0.473% | 2,006 | -1.501% |
| 2026-08-17 | 61.01 | 61.01 | 60.66 | 60.67 | -0.665% | 3,951 | -1.035% |
| 2026-08-14 | 61.18 | 61.18 | 61.00 | 61.07 | -0.286% | 3,309 | -1.693% |
| 2026-08-13 | 60.93 | 61.25 | 60.83 | 61.25 | +1.162% | 8,317 | -1.974% |
| 2026-08-12 | 60.54 | 60.56 | 60.47 | 60.55 | +0.219% | 6,138 | -0.835% |
| 2026-08-11 | 60.64 | 60.64 | 60.37 | 60.41 | -0.452% | 2,904 | -0.618% |
| 2026-08-10 | 60.72 | 60.80 | 60.64 | 60.69 | -0.146% | 4,734 | -1.067% |
| 2026-08-07 | 60.54 | 60.78 | 60.53 | 60.78 | +0.588% | 5,539 | -1.211% |
| 2026-08-06 | 60.15 | 60.42 | 60.15 | 60.42 | +0.350% | 3,192 | -0.630% |
| 2026-08-05 | 60.40 | 60.40 | 60.02 | 60.21 | -0.344% | 4,516 | -0.283% |
| 2026-08-04 | 59.61 | 60.47 | 59.42 | 60.42 | +1.376% | 4,465 | -0.626% |
| 2026-08-03 | 59.65 | 59.65 | 59.46 | 59.60 | -0.194% | 5,425 | +0.741% |
| 2026-07-31 | 59.30 | 59.78 | 59.30 | 59.71 | -0.850% | 3,266 | +0.546% |
| 2026-07-30 | 60.04 | 60.23 | 59.95 | 60.23 | -1.372% | 6,224 | -0.309% |
| 2026-07-29 | 61.54 | 61.55 | 61.06 | 61.06 | -0.627% | 3,120 | -1.677% |
| 2026-07-28 | 61.52 | 61.62 | 61.36 | 61.45 | +1.051% | 5,466 | -2.293% |
| 2026-07-27 | 60.58 | 60.82 | 60.58 | 60.81 | +0.713% | 1,520 | -1.266% |
| 2026-07-24 | 60.38 | 60.47 | 60.31 | 60.38 | +1.165% | 2,863 | -0.562% |
| 2026-07-23 | 59.76 | 59.79 | 59.53 | 59.68 | -0.366% | 4,667 | +0.596% |
| 2026-07-22 | 60.02 | 60.02 | 59.77 | 59.90 | -0.270% | 16,062 | +0.229% |
| 2026-07-21 | 59.85 | 60.09 | 59.77 | 60.07 | +0.330% | 17,648 | -0.042% |
| 2026-07-20 | 60.04 | 60.04 | 59.85 | 59.87 | -0.588% | 1,246 | +0.288% |
| 2026-07-17 | 60.38 | 60.63 | 60.10 | 60.22 | +0.002% | 5,672 | -0.301% |
| 2026-07-16 | 59.77 | 60.23 | 59.77 | 60.22 | +1.092% | 4,993 | -0.299% |
| 2026-07-15 | 59.82 | 59.85 | 59.57 | 59.57 | -0.280% | 957 | +0.789% |
| 2026-07-14 | 59.91 | 59.92 | 59.74 | 59.74 | -0.735% | 960 | +0.508% |
| 2026-07-13 | 60.24 | 60.24 | 60.14 | 60.18 | +0.490% | 3,646 | -0.231% |
| 2026-07-10 | 59.63 | 59.94 | 59.59 | 59.89 | +0.399% | 4,878 | +0.258% |
| 2026-07-09 | 59.86 | 59.93 | 59.58 | 59.65 | +0.110% | 3,335 | +0.658% |
| 2026-07-08 | 59.62 | 59.76 | 59.47 | 59.58 | +0.005% | 2,194 | +0.769% |
| 2026-07-07 | 59.69 | 59.84 | 59.55 | 59.58 | +0.079% | 3,289 | +0.774% |
| 2026-07-06 | 59.46 | 59.53 | 59.46 | 59.53 | -0.159% | 1,968 | +0.854% |
| 2026-07-02 | 59.53 | 59.88 | 59.23 | 59.63 | +0.662% | 1,776 | +0.693% |
| 2026-07-01 | 59.43 | 59.50 | 59.18 | 59.24 | -0.942% | 2,001 | +1.360% |
| 2026-06-30 | 59.56 | 59.92 | 59.56 | 59.80 | +0.558% | 5,905 | +0.405% |
| 2026-06-29 | 59.52 | 59.52 | 59.20 | 59.47 | +0.464% | 5,146 | +0.965% |
| 2026-06-26 | 58.89 | 59.23 | 58.89 | 59.19 | +0.527% | 9,491 | +1.433% |
| 2026-06-25 | 59.49 | 59.49 | 58.88 | 58.88 | +0.073% | 3,280 | +1.968% |
| 2026-06-24 | 59.09 | 59.18 | 58.84 | 58.84 | -0.412% | 3,170 | +2.043% |
| 2026-06-23 | 58.87 | 59.12 | 58.87 | 59.08 | -0.579% | 1,403 | +1.622% |
| 2026-06-22 | 59.49 | 59.49 | 59.39 | 59.43 | +0.120% | 1,338 | +1.034% |
| 2026-06-18 | 59.50 | 59.53 | 59.31 | 59.35 | +0.237% | 4,474 | +1.155% |
| 2026-06-17 | 60.11 | 60.11 | 59.16 | 59.21 | -1.489% | 4,709 | +1.395% |
| 2026-06-16 | 60.63 | 60.68 | 60.08 | 60.11 | -0.895% | 4,882 | -0.114% |
| 2026-06-15 | 60.76 | 60.91 | 60.65 | 60.65 | +0.345% | 9,515 | -1.008% |
| 2026-06-12 | 59.91 | 60.44 | 59.91 | 60.44 | +0.561% | 1,562 | -0.666% |
| 2026-06-11 | 59.81 | 60.27 | 59.81 | 60.11 | +1.360% | 6,498 | -0.109% |
| 2026-06-10 | 59.23 | 59.75 | 59.23 | 59.30 | -0.016% | 6,359 | +1.250% |
| 2026-06-09 | 59.41 | 59.81 | 58.61 | 59.31 | -0.344% | 2,487 | +1.233% |
| 2026-06-08 | 59.75 | 60.04 | 59.51 | 59.51 | +0.002% | 5,143 | +0.884% |
| 2026-06-05 | 60.03 | 60.03 | 59.51 | 59.51 | -1.293% | 1,403 | +0.887% |
| 2026-06-04 | 60.45 | 60.45 | 60.23 | 60.29 | +0.252% | 2,463 | -0.418% |
| 2026-06-03 | 59.86 | 60.29 | 59.86 | 60.14 | +0.331% | 3,251 | -0.167% |
| 2026-06-02 | 59.72 | 59.98 | 59.61 | 59.94 | +0.365% | 5,006 | +0.164% |
| 2026-06-01 | 59.93 | 59.93 | 59.72 | 59.72 | -0.709% | 3,915 | +0.529% |
| 2026-05-29 | 60.40 | 60.46 | 60.15 | 60.15 | -0.137% | 3,076 | -0.183% |
| 2026-05-28 | 60.32 | 60.48 | 60.20 | 60.23 | +0.142% | 5,839 | -0.320% |
| 2026-05-27 | 60.41 | 60.41 | 60.15 | 60.15 | -0.665% | 2,137 | -0.179% |
| 2026-05-26 | 60.74 | 60.74 | 60.51 | 60.55 | -0.116% | 3,206 | -0.843% |
| 2026-05-22 | 60.36 | 60.64 | 60.36 | 60.62 | +1.323% | 8,022 | -0.958% |
| 2026-05-21 | 59.69 | 59.84 | 59.64 | 59.83 | -0.807% | 2,224 | +0.352% |
| 2026-05-20 | 60.12 | 60.39 | 60.11 | 60.32 | +0.292% | 2,794 | -0.457% |
| 2026-05-19 | 60.05 | 60.36 | 60.05 | 60.14 | -0.003% | 3,925 | -0.167% |
| 2026-05-18 | 59.77 | 60.14 | 59.77 | 60.14 | +0.876% | 901 | -0.170% |
| 2026-05-15 | 59.74 | 59.83 | 59.62 | 59.62 | -0.155% | 4,600 | +0.705% |
| 2026-05-14 | 59.80 | 59.83 | 59.71 | 59.71 | +0.001% | 2,478 | +0.548% |
| 2026-05-13 | 59.50 | 59.80 | 59.45 | 59.71 | +0.172% | 5,304 | +0.549% |
| 2026-05-12 | 59.38 | 59.64 | 59.18 | 59.61 | +0.076% | 4,812 | +0.723% |
| 2026-05-11 | 59.84 | 59.84 | 59.49 | 59.56 | +0.049% | 3,063 | +0.799% |
| 2026-05-08 | 59.52 | 59.63 | 59.50 | 59.54 | +0.466% | 19,230 | +0.848% |
| 2026-05-07 | 59.12 | 59.45 | 59.12 | 59.26 | -0.131% | 4,028 | +1.318% |
| 2026-05-06 | 59.19 | 59.37 | 59.17 | 59.34 | +0.342% | 4,846 | +1.185% |
| 2026-05-05 | 58.85 | 59.24 | 58.85 | 59.14 | +0.974% | 3,801 | +1.531% |
| 2026-05-04 | 58.70 | 58.87 | 58.50 | 58.56 | -0.559% | 4,180 | +2.520% |
| 2026-05-01 | 58.96 | 58.99 | 58.89 | 58.89 | +0.194% | 2,917 | +1.947% |
| 2026-04-30 | 58.65 | 58.78 | 58.54 | 58.78 | +1.433% | 1,192 | +2.145% |
| 2026-04-29 | 57.76 | 57.95 | 57.67 | 57.95 | +0.184% | 2,937 | +3.608% |
| 2026-04-28 | 58.12 | 58.12 | 57.73 | 57.84 | +0.239% | 3,289 | +3.799% |
| 2026-04-27 | 58.05 | 58.17 | 57.70 | 57.71 | -0.729% | 2,820 | +4.047% |
| 2026-04-24 | 58.32 | 58.32 | 58.00 | 58.13 | -0.073% | 1,722 | +3.289% |
| 2026-04-23 | 58.14 | 58.22 | 58.00 | 58.17 | -0.255% | 12,956 | +3.213% |
| 2026-04-22 | 58.20 | 58.32 | 58.12 | 58.32 | -0.028% | 3,956 | +2.950% |
| 2026-04-21 | 58.61 | 58.89 | 58.34 | 58.34 | -0.485% | 22,884 | +2.921% |
| 2026-04-20 | 58.51 | 58.81 | 58.51 | 58.62 | +0.176% | 3,349 | +2.422% |
| 2026-04-17 | 58.23 | 58.52 | 58.21 | 58.52 | +0.759% | 5,429 | +2.602% |
| 2026-04-16 | 57.93 | 58.08 | 57.87 | 58.08 | +0.237% | 4,141 | +3.381% |
| 2026-04-15 | 57.65 | 57.94 | 57.49 | 57.94 | +0.252% | 3,175 | +3.626% |
| 2026-04-14 | 57.64 | 57.83 | 57.64 | 57.79 | +0.136% | 2,001 | +3.887% |
| 2026-04-13 | 57.32 | 57.72 | 57.27 | 57.72 | +0.688% | 3,519 | +4.028% |
| 2026-04-10 | 57.63 | 57.64 | 57.32 | 57.32 | -0.955% | 3,659 | +4.744% |
| 2026-04-09 | 57.71 | 57.98 | 57.71 | 57.87 | +0.108% | 13,763 | +3.743% |
| 2026-04-08 | 57.58 | 57.81 | 57.26 | 57.81 | +1.482% | 4,885 | +3.856% |
| 2026-04-07 | 57.20 | 57.20 | 56.83 | 56.97 | -0.388% | 5,760 | +5.395% |
| 2026-04-06 | 56.81 | 57.19 | 56.81 | 57.19 | +0.615% | 9,153 | +4.986% |
| 2026-04-02 | 56.51 | 56.89 | 56.51 | 56.84 | +0.200% | 3,101 | +5.631% |
| 2026-04-01 | 56.75 | 56.85 | 56.60 | 56.73 | +0.281% | 42,024 | +5.843% |
| 2026-03-31 | 56.06 | 56.57 | 56.06 | 56.57 | +1.411% | 5,693 | +6.140% |
| 2026-03-30 | 56.16 | 56.16 | 55.68 | 55.78 | -0.106% | 4,083 | +7.638% |
| 2026-03-27 | 56.22 | 56.39 | 55.77 | 55.84 | -0.718% | 5,761 | +7.524% |
| 2026-03-26 | 56.56 | 56.66 | 56.16 | 56.24 | -0.618% | 7,726 | +6.752% |
| 2026-03-25 | 56.58 | 56.71 | 56.54 | 56.59 | +0.165% | 4,281 | +6.092% |
| 2026-03-24 | 56.24 | 56.80 | 56.24 | 56.50 | -0.038% | 5,181 | +6.267% |
| 2026-03-23 | 56.69 | 56.96 | 56.52 | 56.52 | +0.263% | 8,245 | +6.226% |
| 2026-03-20 | 56.70 | 56.70 | 56.21 | 56.37 | -0.716% | 4,320 | +6.505% |
| 2026-03-19 | 56.78 | 56.82 | 56.60 | 56.78 | +0.007% | 2,712 | +5.743% |
| 2026-03-18 | 57.30 | 57.30 | 56.76 | 56.78 | -1.298% | 5,428 | +5.751% |
| 2026-03-17 | 57.81 | 57.81 | 57.52 | 57.52 | +0.191% | 6,166 | +4.378% |
| 2026-03-16 | 57.29 | 57.42 | 57.29 | 57.41 | +0.662% | 6,626 | +4.577% |
| 2026-03-13 | 57.35 | 57.35 | 56.94 | 57.04 | -0.352% | 4,797 | +5.270% |
| 2026-03-12 | 57.28 | 57.58 | 57.24 | 57.24 | -0.546% | 3,014 | +4.900% |
| 2026-03-11 | 57.51 | 57.70 | 57.50 | 57.55 | -0.010% | 8,937 | +4.327% |
| 2026-03-10 | 57.83 | 57.92 | 57.56 | 57.56 | -0.811% | 7,582 | +4.317% |
| 2026-03-09 | 57.36 | 58.03 | 57.36 | 58.03 | +0.447% | 4,671 | +3.471% |
| 2026-03-06 | 57.45 | 57.82 | 57.44 | 57.77 | -0.442% | 4,856 | +3.933% |
| 2026-03-05 | 58.15 | 58.26 | 57.78 | 58.03 | -0.772% | 7,354 | +3.473% |
| 2026-03-04 | 58.53 | 58.53 | 58.18 | 58.48 | +0.108% | 5,858 | +2.675% |
| 2026-03-03 | 58.06 | 58.46 | 57.79 | 58.41 | -0.824% | 6,798 | +2.786% |
| 2026-03-02 | 58.82 | 58.91 | 58.78 | 58.90 | -0.055% | 43,340 | +1.939% |
| 2026-02-27 | 58.83 | 58.93 | 58.83 | 58.93 | +0.651% | 2,222 | +1.883% |
| 2026-02-26 | 58.69 | 58.69 | 58.35 | 58.55 | -0.412% | 4,665 | +2.546% |
| 2026-02-25 | 58.52 | 58.82 | 58.52 | 58.79 | +0.166% | 7,521 | +2.123% |
| 2026-02-24 | 58.53 | 58.70 | 58.53 | 58.70 | +0.975% | 3,996 | +2.293% |
| 2026-02-23 | 58.14 | 58.33 | 58.05 | 58.13 | -0.017% | 8,372 | +3.290% |
| 2026-02-20 | 57.90 | 58.17 | 57.83 | 58.14 | +0.330% | 8,438 | +3.272% |
| 2026-02-19 | 58.13 | 58.13 | 57.84 | 57.95 | -0.315% | 2,746 | +3.613% |
| 2026-02-18 | 58.02 | 58.22 | 58.02 | 58.13 | +0.212% | 2,837 | +3.286% |
| 2026-02-17 | 57.76 | 58.10 | 57.76 | 58.01 | -0.304% | 3,968 | +3.505% |
| 2026-02-13 | 58.02 | 58.38 | 58.02 | 58.18 | +0.603% | 1,525 | +3.190% |
| 2026-02-12 | 58.21 | 58.21 | 57.84 | 57.84 | -0.498% | 91,150 | +3.812% |
| 2026-02-11 | 58.21 | 58.21 | 58.11 | 58.13 | +0.715% | 2,631 | +3.295% |
| 2026-02-10 | 58.03 | 58.03 | 57.71 | 57.71 | -0.665% | 3,000 | +4.034% |
| 2026-02-09 | 57.79 | 58.10 | 57.78 | 58.10 | +0.077% | 4,044 | +3.342% |
| 2026-02-06 | 57.50 | 58.08 | 57.50 | 58.05 | +1.505% | 2,200 | +3.422% |
| 2026-02-05 | 56.89 | 57.21 | 56.89 | 57.19 | -0.253% | 2,535 | +4.978% |
| 2026-02-04 | 57.56 | 57.56 | 57.20 | 57.34 | -0.077% | 4,119 | +4.713% |
| 2026-02-03 | 57.54 | 57.61 | 57.23 | 57.38 | -0.170% | 3,975 | +4.633% |
| 2026-02-02 | 57.37 | 57.51 | 57.31 | 57.48 | +0.853% | 4,077 | +4.455% |
| 2026-01-30 | 56.86 | 57.01 | 56.75 | 56.99 | -0.355% | 2,666 | +5.347% |
| 2026-01-29 | 57.19 | 57.21 | 56.89 | 57.20 | +0.130% | 8,747 | +4.972% |
| 2026-01-28 | 57.12 | 57.20 | 57.08 | 57.12 | -0.082% | 4,972 | +5.109% |
| 2026-01-27 | 57.20 | 57.22 | 57.13 | 57.17 | -0.096% | 3,202 | +5.022% |
| 2026-01-26 | 57.15 | 57.31 | 57.08 | 57.22 | +0.639% | 5,838 | +4.921% |
| 2026-01-23 | 56.81 | 56.88 | 56.72 | 56.86 | +0.025% | 3,352 | +5.592% |
| 2026-01-22 | 57.04 | 57.04 | 56.82 | 56.85 | +0.247% | 3,745 | +5.619% |
| 2026-01-21 | 56.43 | 56.71 | 56.34 | 56.71 | +1.132% | 5,597 | +5.879% |
| 2026-01-20 | 56.44 | 56.57 | 56.07 | 56.07 | -1.389% | 4,712 | +7.077% |
| 2026-01-16 | 57.10 | 57.10 | 56.79 | 56.86 | -0.377% | 4,024 | +5.590% |
| 2026-01-15 | 57.08 | 57.13 | 57.03 | 57.08 | +0.225% | 6,978 | +5.192% |
| 2026-01-14 | 56.87 | 56.98 | 56.68 | 56.95 | +0.263% | 4,873 | +5.429% |
| 2026-01-13 | 57.01 | 57.07 | 56.65 | 56.80 | -0.488% | 5,052 | +5.706% |
| 2026-01-12 | 56.76 | 57.08 | 56.76 | 57.08 | +0.426% | 2,183 | +5.190% |
| 2026-01-09 | 56.50 | 56.88 | 56.50 | 56.84 | +0.865% | 3,177 | +5.639% |
| 2026-01-08 | 56.09 | 56.41 | 56.09 | 56.35 | +0.758% | 4,697 | +6.552% |
| 2026-01-07 | 56.17 | 56.24 | 55.92 | 55.92 | -0.663% | 2,355 | +7.359% |
| 2026-01-06 | 56.04 | 56.40 | 56.04 | 56.30 | +0.655% | 6,046 | +6.647% |
| 2026-01-05 | 55.61 | 56.00 | 55.61 | 55.93 | +0.810% | 8,389 | +7.346% |
| 2026-01-02 | 55.58 | 55.58 | 55.30 | 55.48 | +0.390% | 4,717 | +8.215% |
| 2025-12-31 | 55.50 | 55.53 | 55.27 | 55.27 | -0.670% | 3,139 | +8.637% |
| 2025-12-30 | 55.72 | 55.75 | 55.62 | 55.64 | -0.141% | 3,390 | +7.909% |
| 2025-12-29 | 55.80 | 55.80 | 55.68 | 55.72 | -0.116% | 6,108 | +7.757% |
| 2025-12-26 | 55.74 | 55.86 | 55.70 | 55.78 | +0.070% | 3,490 | +7.632% |
| 2025-12-24 | 55.46 | 55.78 | 55.46 | 55.74 | +0.503% | 2,562 | +7.707% |
| 2025-12-23 | 55.35 | 55.49 | 55.35 | 55.47 | +0.049% | 3,551 | +8.248% |
| 2025-12-22 | 55.20 | 55.48 | 55.20 | 55.44 | +0.476% | 4,212 | +8.301% |
| 2025-12-19 | 54.88 | 55.18 | 54.88 | 55.18 | +0.369% | 1,302 | +8.816% |
| 2025-12-18 | 55.08 | 55.08 | 54.88 | 54.97 | +0.217% | 1,533 | +9.218% |
| 2025-12-17 | 55.21 | 55.23 | 54.85 | 54.85 | -0.503% | 5,477 | +9.454% |
| 2025-12-16 | 55.25 | 55.35 | 54.92 | 55.13 | -0.585% | 6,397 | +8.904% |
| 2025-12-15 | 55.47 | 55.49 | 55.37 | 55.46 | -0.026% | 5,555 | +8.267% |
| 2025-12-12 | 55.75 | 55.75 | 55.38 | 55.47 | -0.289% | 9,182 | +8.239% |
| 2025-12-11 | 55.38 | 55.64 | 55.38 | 55.63 | +0.455% | 8,548 | +7.927% |
| 2025-12-10 | 55.04 | 55.53 | 55.04 | 55.38 | +0.665% | 27,037 | +8.418% |
| 2025-12-09 | 55.09 | 55.19 | 54.99 | 55.01 | +0.103% | 4,266 | +9.139% |
| 2025-12-08 | 55.16 | 55.21 | 54.93 | 54.96 | -0.704% | 3,632 | +9.252% |
| 2025-12-05 | 55.36 | 55.44 | 55.34 | 55.35 | +0.417% | 1,814 | +8.482% |
| 2025-12-04 | 55.16 | 55.16 | 54.97 | 55.12 | -0.074% | 5,397 | +8.935% |
| 2025-12-03 | 54.95 | 55.17 | 54.88 | 55.16 | +0.752% | 4,173 | +8.854% |
| 2025-12-02 | 54.59 | 54.82 | 54.57 | 54.75 | +0.474% | 3,690 | +9.672% |
| 2025-12-01 | 54.58 | 54.64 | 54.49 | 54.49 | -0.407% | 2,421 | +10.192% |
| 2025-11-28 | 54.45 | 54.72 | 54.45 | 54.71 | +0.379% | 14,626 | +9.743% |
| 2025-11-26 | 54.18 | 54.59 | 54.18 | 54.50 | +0.371% | 5,618 | +10.158% |
| 2025-11-25 | 54.09 | 54.36 | 54.02 | 54.30 | +1.011% | 5,230 | +10.566% |
| 2025-11-24 | 53.92 | 53.93 | 53.73 | 53.76 | +0.357% | 10,691 | +11.685% |
| 2025-11-21 | 53.26 | 53.67 | 53.25 | 53.57 | +1.159% | 6,495 | +12.083% |
| 2025-11-20 | 53.82 | 54.11 | 52.93 | 52.95 | -1.002% | 7,972 | +13.382% |
| 2025-11-19 | 53.62 | 53.66 | 53.48 | 53.49 | -0.045% | 8,834 | +12.246% |
| 2025-11-18 | 53.56 | 53.74 | 53.30 | 53.51 | -0.026% | 24,827 | +12.195% |
| 2025-11-17 | 53.78 | 53.97 | 53.41 | 53.53 | -0.660% | 17,628 | +12.166% |
| 2025-11-14 | 53.66 | 54.08 | 53.53 | 53.88 | -0.073% | 76,325 | +11.426% |
| 2025-11-13 | 54.38 | 54.38 | 53.92 | 53.92 | -0.954% | 474,189 | +11.345% |
| 2025-11-12 | 54.38 | 54.58 | 54.38 | 54.44 | +0.214% | 1,917 | +10.283% |
| 2025-11-11 | 53.85 | 54.34 | 53.85 | 54.33 | +1.086% | 2,542 | +10.519% |
| 2025-11-10 | 53.44 | 53.75 | 53.38 | 53.74 | +0.663% | 8,987 | +11.719% |
| 2025-11-07 | 53.16 | 53.39 | 53.05 | 53.39 | +0.214% | 8,529 | +12.460% |
| 2025-11-06 | 53.37 | 53.40 | 53.21 | 53.27 | -0.912% | 3,388 | +12.701% |
| 2025-11-05 | 53.61 | 53.87 | 53.61 | 53.76 | +0.507% | 1,993 | +11.673% |
| 2025-11-04 | 53.60 | 53.66 | 53.44 | 53.49 | -0.350% | 5,644 | +12.239% |
| 2025-11-03 | 53.40 | 53.70 | 53.32 | 53.68 | -0.109% | 10,507 | +11.846% |
| 2025-10-31 | 53.74 | 53.74 | 53.48 | 53.74 | -0.125% | 12,615 | +11.724% |
| 2025-10-30 | 54.09 | 54.20 | 53.81 | 53.81 | -0.402% | 4,728 | +11.585% |
| 2025-10-29 | 54.31 | 54.34 | 53.94 | 54.02 | -0.654% | 5,897 | +11.137% |
| 2025-10-28 | 54.64 | 54.76 | 54.38 | 54.38 | -0.614% | 3,225 | +10.409% |
| 2025-10-27 | 54.34 | 54.72 | 54.34 | 54.72 | +1.109% | 2,422 | +9.731% |
| 2025-10-24 | 54.21 | 54.23 | 54.12 | 54.12 | +0.287% | 5,349 | +10.948% |
| 2025-10-23 | 53.75 | 53.99 | 53.75 | 53.96 | +0.277% | 14,702 | +11.266% |
| 2025-10-22 | 53.88 | 53.91 | 53.81 | 53.81 | -0.423% | 2,405 | +11.574% |
| 2025-10-21 | 54.01 | 54.14 | 53.91 | 54.04 | +0.052% | 13,120 | +11.102% |
| 2025-10-20 | 53.38 | 54.07 | 53.38 | 54.01 | +1.318% | 9,794 | +11.160% |
| 2025-10-17 | 53.01 | 53.34 | 53.01 | 53.31 | +0.875% | 12,060 | +12.625% |
| 2025-10-16 | 53.22 | 53.27 | 52.75 | 52.85 | -0.753% | 5,312 | +13.610% |
| 2025-10-15 | 53.72 | 53.72 | 53.20 | 53.25 | -0.331% | 4,471 | +12.754% |
| 2025-10-14 | 52.87 | 53.56 | 52.87 | 53.43 | +0.607% | 5,391 | +12.381% |
| 2025-10-13 | 52.81 | 53.20 | 52.81 | 53.10 | +0.594% | 8,255 | +13.064% |
| 2025-10-10 | 53.72 | 53.72 | 52.75 | 52.79 | -1.674% | 6,128 | +13.736% |
| 2025-10-09 | 54.06 | 54.20 | 53.63 | 53.69 | -0.905% | 5,309 | +11.832% |
| 2025-10-08 | 54.06 | 54.24 | 54.06 | 54.18 | +0.178% | 2,906 | +10.821% |
| 2025-10-07 | 54.12 | 54.13 | 53.96 | 54.08 | -0.177% | 10,407 | +11.018% |
| 2025-10-06 | 54.07 | 54.18 | 54.00 | 54.18 | +0.152% | 4,866 | +10.821% |
| 2025-10-03 | 53.86 | 54.27 | 53.86 | 54.10 | +0.494% | 17,017 | +10.989% |
| 2025-10-02 | 53.74 | 53.88 | 53.70 | 53.83 | -0.022% | 8,619 | +11.538% |
| 2025-10-01 | 53.59 | 53.88 | 53.59 | 53.84 | +0.340% | 12,201 | +11.513% |
| 2025-09-30 | 53.42 | 53.66 | 53.32 | 53.66 | +0.677% | 2,529 | +11.892% |
| 2025-09-29 | 53.41 | 53.42 | 53.21 | 53.30 | -0.149% | 46,464 | +12.650% |
| 2025-09-26 | 53.11 | 53.38 | 53.02 | 53.38 | +1.160% | 4,151 | +12.482% |
| 2025-09-25 | 52.81 | 52.96 | 52.65 | 52.77 | -0.351% | 9,613 | +13.786% |
| 2025-09-24 | 53.07 | 53.11 | 52.95 | 52.95 | -0.195% | 6,404 | +13.387% |
| 2025-09-23 | 52.96 | 53.25 | 52.96 | 53.06 | +0.008% | 3,399 | +13.166% |
| 2025-09-22 | 52.76 | 53.09 | 52.76 | 53.05 | +0.376% | 3,073 | +13.175% |
| 2025-09-19 | 52.96 | 52.97 | 52.75 | 52.85 | +0.061% | 2,831 | +13.600% |
| 2025-09-18 | 52.83 | 52.88 | 52.74 | 52.82 | +0.231% | 46,745 | +13.669% |
| 2025-09-17 | 52.86 | 52.87 | 52.70 | 52.70 | +0.360% | 2,973 | +13.932% |
| 2025-09-16 | 52.46 | 52.61 | 52.43 | 52.51 | +0.159% | 7,556 | +14.343% |
| 2025-09-15 | 52.48 | 52.50 | 52.35 | 52.43 | +0.047% | 1,652 | +14.524% |
| 2025-09-12 | 52.51 | 52.54 | 52.40 | 52.40 | -0.353% | 4,845 | +14.578% |
| 2025-09-11 | 52.38 | 52.59 | 52.38 | 52.59 | +1.287% | 1,635 | +14.173% |
| 2025-09-10 | 52.06 | 52.06 | 51.81 | 51.92 | -0.476% | 3,785 | +15.643% |
| 2025-09-09 | 52.15 | 52.21 | 52.11 | 52.17 | -0.060% | 37,148 | +15.093% |
| 2025-09-08 | 52.20 | 52.24 | 52.01 | 52.20 | -0.269% | 2,585 | +15.024% |
| 2025-09-05 | 52.33 | 52.34 | 52.29 | 52.34 | -0.179% | 1,470 | +14.714% |
| 2025-09-04 | 52.01 | 52.46 | 52.01 | 52.43 | +0.645% | 4,213 | +14.509% |
| 2025-09-03 | 52.18 | 52.18 | 51.91 | 52.10 | +0.613% | 3,057 | +15.247% |
| 2025-09-02 | 51.49 | 51.80 | 51.49 | 51.78 | -0.135% | 14,317 | +15.953% |
| 2025-08-29 | 51.78 | 51.87 | 51.75 | 51.85 | +0.348% | 10,375 | +15.797% |
| 2025-08-28 | 51.48 | 51.70 | 51.48 | 51.67 | +0.101% | 5,026 | +16.200% |
| 2025-08-27 | 51.36 | 51.62 | 51.36 | 51.62 | +0.292% | 4,125 | +16.318% |
| 2025-08-26 | 51.27 | 51.47 | 51.27 | 51.47 | +0.130% | 6,033 | +16.658% |
| 2025-08-25 | 51.47 | 51.65 | 51.39 | 51.40 | -0.367% | 5,314 | +16.809% |
| 2025-08-22 | 51.64 | 51.66 | 51.59 | 51.59 | +0.976% | 5,926 | +16.381% |
| 2025-08-21 | 51.19 | 51.20 | 51.09 | 51.09 | -0.427% | 9,497 | +17.517% |
| 2025-08-20 | 51.36 | 51.50 | 51.29 | 51.31 | +0.175% | 8,911 | +17.016% |
| 2025-08-19 | 51.21 | 51.37 | 51.15 | 51.22 | +0.447% | 9,726 | +17.220% |
| 2025-08-18 | 51.06 | 51.08 | 50.96 | 50.99 | +0.030% | 1,909 | +17.744% |
| 2025-08-15 | 51.13 | 51.13 | 50.94 | 50.98 | -0.044% | 4,131 | +17.779% |
| 2025-08-14 | 51.02 | 51.02 | 50.86 | 51.00 | -0.118% | 3,369 | +17.727% |
| 2025-08-13 | 50.78 | 51.06 | 50.78 | 51.06 | +1.101% | 4,741 | +17.588% |
| 2025-08-12 | 50.37 | 50.53 | 50.33 | 50.50 | +0.694% | 5,664 | +18.883% |
| 2025-08-11 | 50.35 | 50.36 | 50.08 | 50.16 | -0.174% | 6,388 | +19.708% |
| 2025-08-08 | 50.12 | 50.31 | 50.07 | 50.24 | +0.951% | 2,134 | +19.500% |
| 2025-08-07 | 49.68 | 49.77 | 49.62 | 49.77 | +0.060% | 5,004 | +20.636% |
| 2025-08-06 | 49.46 | 49.85 | 49.46 | 49.74 | +0.973% | 10,504 | +20.709% |
| 2025-08-05 | 49.28 | 49.37 | 49.24 | 49.26 | +0.015% | 1,840 | +21.883% |
| 2025-08-04 | 49.10 | 49.25 | 49.10 | 49.25 | +0.824% | 2,174 | +21.901% |
| 2025-08-01 | 49.07 | 49.14 | 48.71 | 48.85 | -0.723% | 6,350 | +22.905% |
| 2025-07-31 | 49.63 | 49.71 | 49.21 | 49.21 | -1.254% | 12,012 | +22.017% |
| 2025-07-30 | 50.15 | 50.17 | 49.76 | 49.83 | -0.687% | 1,501 | +20.487% |
| 2025-07-29 | 50.13 | 50.26 | 50.08 | 50.18 | +0.123% | 5,055 | +19.660% |
| 2025-07-28 | 50.27 | 50.27 | 50.11 | 50.11 | -0.469% | 995 | +19.807% |
| 2025-07-25 | 50.22 | 50.35 | 50.22 | 50.35 | +0.235% | 540 | +19.246% |
| 2025-07-24 | 50.28 | 50.37 | 50.23 | 50.23 | -0.127% | 4,069 | +19.526% |
| 2025-07-23 | 50.00 | 50.30 | 50.00 | 50.30 | +0.999% | 2,758 | +19.374% |
| 2025-07-22 | 49.38 | 49.80 | 49.38 | 49.80 | +0.949% | 5,486 | +20.567% |
| 2025-07-21 | 49.43 | 49.53 | 49.33 | 49.33 | +0.211% | 4,897 | +21.711% |
| 2025-07-18 | 49.49 | 49.49 | 49.22 | 49.23 | -0.143% | 1,562 | +21.968% |
| 2025-07-17 | 49.18 | 49.34 | 49.18 | 49.30 | +0.244% | 3,500 | +21.793% |
| 2025-07-16 | 48.97 | 49.18 | 48.97 | 49.18 | +0.691% | 3,271 | +22.090% |
| 2025-07-15 | 49.28 | 49.28 | 48.84 | 48.84 | -0.913% | 2,683 | +22.933% |
| 2025-07-14 | 49.17 | 49.39 | 49.17 | 49.29 | +0.183% | 3,954 | +21.811% |
| 2025-07-11 | 49.19 | 49.34 | 49.19 | 49.20 | -0.566% | 3,011 | +22.034% |
| 2025-07-10 | 49.28 | 49.66 | 49.28 | 49.48 | -0.081% | 4,713 | +21.343% |
| 2025-07-09 | 49.45 | 49.52 | 49.45 | 49.52 | -0.101% | 2,368 | +21.245% |
| 2025-07-08 | 49.56 | 49.75 | 49.53 | 49.57 | -0.101% | 3,020 | +21.123% |
| 2025-07-07 | 49.78 | 49.78 | 49.45 | 49.62 | -0.641% | 1,897 | +21.001% |
| 2025-07-03 | 49.94 | 50.02 | 49.94 | 49.94 | +0.438% | 1,894 | +20.226% |
| 2025-07-02 | 49.57 | 49.73 | 49.54 | 49.72 | -0.111% | 3,884 | +20.753% |
| 2025-07-01 | 49.36 | 49.90 | 49.36 | 49.78 | +1.000% | 1,000 | +20.619% |
| 2025-06-30 | 49.03 | 49.28 | 49.01 | 49.28 | +0.683% | 1,409 | +21.826% |
| 2025-06-27 | 49.05 | 49.05 | 48.83 | 48.95 | +0.082% | 3,993 | +22.657% |
| 2025-06-26 | 48.77 | 48.93 | 48.77 | 48.91 | +0.576% | 108,124 | +22.758% |
| 2025-06-25 | 48.67 | 48.67 | 48.60 | 48.63 | -0.348% | 1,664 | +23.464% |
| 2025-06-24 | 48.88 | 48.88 | 48.80 | 48.80 | -0.123% | 3,469 | +23.034% |
| 2025-06-23 | 48.56 | 48.86 | 48.56 | 48.86 | +0.763% | 840 | +22.883% |
| 2025-06-20 | 48.69 | 48.69 | 48.39 | 48.49 | +0.021% | 1,239 | +23.821% |
| 2025-06-18 | 48.68 | 48.70 | 48.48 | 48.48 | -0.196% | 16,517 | +23.846% |
| 2025-06-17 | 48.77 | 48.81 | 48.58 | 48.58 | -0.705% | 1,145 | +23.604% |
| 2025-06-16 | 49.07 | 49.07 | 48.82 | 48.92 | +0.184% | 1,491 | +22.732% |
| 2025-06-13 | 48.95 | 49.00 | 48.80 | 48.83 | -0.530% | 2,002 | +22.959% |
| 2025-06-12 | 48.88 | 49.12 | 48.88 | 49.09 | +0.450% | 5,727 | +22.307% |
| 2025-06-11 | 48.89 | 48.97 | 48.72 | 48.87 | -0.509% | 6,962 | +22.858% |
| 2025-06-10 | 49.07 | 49.20 | 49.04 | 49.12 | +0.283% | 5,504 | +22.233% |
| 2025-06-09 | 49.06 | 49.13 | 48.91 | 48.98 | -0.545% | 6,151 | +22.578% |
| 2025-06-06 | 49.22 | 49.25 | 49.09 | 49.25 | +1.241% | 5,549 | +21.910% |
| 2025-06-05 | 48.80 | 48.84 | 48.65 | 48.65 | -0.438% | 5,870 | +23.423% |
| 2025-06-04 | 49.02 | 49.10 | 48.86 | 48.86 | -0.360% | 1,007 | +22.883% |
| 2025-06-03 | 48.77 | 49.04 | 48.65 | 49.04 | +0.491% | 1,840 | +22.441% |
| 2025-06-02 | 48.61 | 48.80 | 48.52 | 48.80 | -0.089% | 2,935 | +23.043% |
| 2025-05-30 | 48.58 | 48.84 | 48.52 | 48.84 | +0.494% | 7,002 | +22.933% |
| 2025-05-29 | 48.69 | 48.69 | 48.45 | 48.60 | +0.186% | 9,097 | +23.541% |
| 2025-05-28 | 49.00 | 49.01 | 48.51 | 48.51 | -0.777% | 6,736 | +23.770% |
| 2025-05-27 | 48.61 | 48.89 | 48.56 | 48.89 | +1.537% | 13,142 | +22.808% |
| 2025-05-23 | 48.03 | 48.48 | 47.64 | 48.15 | -0.681% | 42,756 | +24.695% |
| 2025-05-22 | 48.48 | 48.71 | 48.44 | 48.48 | -0.247% | 5,670 | +23.846% |
| 2025-05-21 | 48.90 | 49.04 | 48.60 | 48.60 | -1.240% | 2,411 | +23.541% |
| 2025-05-20 | 49.23 | 49.32 | 49.21 | 49.21 | -0.183% | 3,923 | +22.009% |
| 2025-05-19 | 49.05 | 49.30 | 49.03 | 49.30 | +0.081% | 4,117 | +21.786% |
| 2025-05-16 | 48.97 | 49.26 | 48.97 | 49.26 | +0.881% | 10,035 | +21.885% |
| 2025-05-15 | 48.24 | 48.83 | 48.24 | 48.83 | +1.433% | 1,782 | +22.959% |
| 2025-05-14 | 48.25 | 48.31 | 48.14 | 48.14 | -0.619% | 5,914 | +24.721% |
| 2025-05-13 | 48.53 | 48.68 | 48.44 | 48.44 | -0.646% | 6,167 | +23.949% |
| 2025-05-12 | 48.82 | 48.82 | 48.38 | 48.76 | +1.806% | 4,651 | +23.148% |
| 2025-05-09 | 48.05 | 48.05 | 47.82 | 47.89 | -0.208% | 8,055 | +25.372% |
| 2025-05-08 | 48.67 | 48.67 | 47.99 | 47.99 | +0.125% | 3,934 | +25.111% |
| 2025-05-07 | 48.16 | 48.16 | 47.87 | 47.93 | -0.073% | 10,318 | +25.267% |
| 2025-05-06 | 48.09 | 48.13 | 47.91 | 47.97 | -0.426% | 4,614 | +25.176% |
| 2025-05-05 | 48.08 | 48.34 | 48.08 | 48.17 | -0.455% | 2,519 | +24.643% |
| 2025-05-02 | 48.37 | 48.39 | 48.18 | 48.39 | +0.834% | 4,354 | +24.077% |
| 2025-05-01 | 48.17 | 48.26 | 47.97 | 47.99 | -0.436% | 3,647 | +25.111% |
| 2025-04-30 | 47.78 | 48.24 | 47.45 | 48.20 | +0.270% | 6,591 | +24.566% |
| 2025-04-29 | 48.01 | 48.07 | 47.99 | 48.07 | +0.544% | 1,397 | +24.903% |
| 2025-04-28 | 47.55 | 47.81 | 47.55 | 47.81 | +0.441% | 681 | +25.582% |
| 2025-04-25 | 47.27 | 47.60 | 47.27 | 47.60 | +0.549% | 8,156 | +26.136% |
| 2025-04-24 | 46.79 | 47.40 | 46.79 | 47.34 | +0.989% | 4,236 | +26.829% |
| 2025-04-23 | 47.34 | 47.39 | 46.65 | 46.88 | +0.658% | 1,753 | +28.083% |
| 2025-04-22 | 46.13 | 46.58 | 46.10 | 46.57 | +2.194% | 3,404 | +28.926% |
| 2025-04-21 | 46.21 | 46.21 | 45.16 | 45.57 | -2.147% | 7,383 | +31.755% |
| 2025-04-17 | 46.57 | 46.74 | 46.57 | 46.57 | +0.757% | 3,144 | +28.926% |
| 2025-04-16 | 46.88 | 46.88 | 46.09 | 46.22 | -1.387% | 8,361 | +29.902% |
| 2025-04-15 | 47.01 | 47.07 | 46.84 | 46.87 | -0.298% | 3,013 | +28.100% |
| 2025-04-14 | 46.94 | 47.11 | 46.83 | 47.01 | 0.000% | 1,636 | +27.719% |