XMAG
Defiance Large Cap ex-Mag 7 ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:43:24 PM EDT
25.73USD+0.508%(+0.13)29,680
24.77Bid26.48Ask1.71SpreadXMAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.50 | 25.73 | 25.50 | 25.73 | +0.312% | 29,680 | 0.000% |
| 2026-10-02 | 25.69 | 25.96 | 25.55 | 25.65 | +0.431% | 64,893 | +0.312% |
| 2026-10-01 | 25.40 | 25.55 | 25.29 | 25.54 | +0.670% | 47,302 | +0.744% |
| 2026-09-30 | 25.59 | 25.62 | 25.37 | 25.37 | -0.802% | 46,570 | +1.419% |
| 2026-09-29 | 25.54 | 25.65 | 25.49 | 25.57 | +0.176% | 33,663 | +0.606% |
| 2026-09-28 | 25.66 | 25.73 | 25.45 | 25.53 | -1.018% | 64,504 | +0.783% |
| 2026-09-25 | 25.74 | 25.87 | 25.65 | 25.79 | +0.204% | 46,804 | -0.242% |
| 2026-09-24 | 25.72 | 25.79 | 25.57 | 25.74 | -0.155% | 22,249 | -0.039% |
| 2026-09-23 | 25.90 | 25.90 | 25.70 | 25.78 | -0.463% | 63,512 | -0.194% |
| 2026-09-22 | 25.87 | 25.90 | 25.73 | 25.90 | +0.116% | 13,217 | -0.656% |
| 2026-09-21 | 25.68 | 25.93 | 25.64 | 25.87 | +1.491% | 32,320 | -0.541% |
| 2026-09-18 | 25.50 | 25.52 | 25.38 | 25.49 | -0.118% | 55,512 | +0.942% |
| 2026-09-17 | 25.57 | 25.64 | 25.45 | 25.52 | +0.890% | 12,210 | +0.823% |
| 2026-09-16 | 25.47 | 25.58 | 25.15 | 25.30 | -0.453% | 33,208 | +1.720% |
| 2026-09-15 | 25.61 | 25.61 | 25.40 | 25.41 | -0.626% | 74,433 | +1.259% |
| 2026-09-14 | 25.70 | 25.70 | 25.45 | 25.57 | -0.545% | 63,622 | +0.626% |
| 2026-09-11 | 25.79 | 25.84 | 25.66 | 25.71 | +0.687% | 390,370 | +0.078% |
| 2026-09-10 | 25.69 | 25.69 | 25.51 | 25.53 | -0.945% | 31,369 | +0.765% |
| 2026-09-09 | 25.82 | 25.87 | 25.73 | 25.78 | -0.508% | 24,229 | -0.187% |
| 2026-09-08 | 26.00 | 26.05 | 25.86 | 25.91 | -0.326% | 58,487 | -0.695% |
| 2026-09-04 | 25.99 | 26.06 | 25.90 | 25.99 | -0.250% | 137,644 | -1.019% |
| 2026-09-03 | 26.00 | 26.06 | 25.79 | 26.06 | +0.871% | 37,833 | -1.266% |
| 2026-09-02 | 25.72 | 25.88 | 25.72 | 25.84 | +0.525% | 30,799 | -0.406% |
| 2026-09-01 | 25.84 | 25.88 | 25.67 | 25.70 | -1.268% | 69,223 | +0.117% |
| 2026-08-31 | 26.02 | 26.03 | 25.86 | 26.03 | -0.153% | 34,338 | -1.153% |
| 2026-08-28 | 26.22 | 26.22 | 26.00 | 26.07 | -0.361% | 77,761 | -1.304% |
| 2026-08-27 | 26.19 | 26.21 | 26.10 | 26.16 | -0.083% | 158,715 | -1.660% |
| 2026-08-26 | 26.14 | 26.26 | 26.11 | 26.19 | -0.053% | 33,377 | -1.742% |
| 2026-08-25 | 26.21 | 26.21 | 26.09 | 26.20 | +0.349% | 48,635 | -1.794% |
| 2026-08-24 | 26.06 | 26.16 | 26.02 | 26.11 | -0.500% | 48,320 | -1.451% |
| 2026-08-21 | 26.16 | 26.24 | 26.10 | 26.24 | +0.746% | 82,464 | -1.944% |
| 2026-08-20 | 26.91 | 26.91 | 26.02 | 26.05 | -0.762% | 64,925 | -1.212% |
| 2026-08-19 | 26.40 | 26.40 | 26.22 | 26.25 | -0.008% | 75,499 | -1.965% |
| 2026-08-18 | 26.29 | 26.34 | 26.22 | 26.25 | -0.803% | 152,131 | -1.972% |
| 2026-08-17 | 26.47 | 26.57 | 26.45 | 26.46 | -0.377% | 56,845 | -2.759% |
| 2026-08-14 | 26.53 | 26.57 | 26.45 | 26.56 | +0.038% | 36,353 | -3.125% |
| 2026-08-13 | 26.45 | 26.92 | 26.45 | 26.55 | +0.606% | 42,037 | -3.089% |
| 2026-08-12 | 26.43 | 26.46 | 26.29 | 26.39 | +0.495% | 74,185 | -2.501% |
| 2026-08-11 | 26.27 | 26.30 | 26.18 | 26.26 | +0.279% | 73,734 | -2.018% |
| 2026-08-10 | 26.11 | 26.23 | 26.10 | 26.19 | +0.065% | 23,376 | -1.745% |
| 2026-08-07 | 26.15 | 26.17 | 25.98 | 26.17 | +0.826% | 54,195 | -1.681% |
| 2026-08-06 | 26.07 | 26.07 | 25.91 | 25.96 | -0.464% | 31,903 | -0.869% |
| 2026-08-05 | 26.13 | 26.25 | 25.99 | 26.08 | -0.186% | 47,834 | -1.329% |
| 2026-08-04 | 25.74 | 26.15 | 25.70 | 26.13 | +2.431% | 108,787 | -1.512% |
| 2026-08-03 | 25.36 | 25.55 | 25.26 | 25.50 | +0.572% | 63,770 | +0.882% |
| 2026-07-31 | 25.57 | 25.57 | 25.12 | 25.36 | -0.039% | 26,215 | +1.459% |
| 2026-07-30 | 25.23 | 25.39 | 25.13 | 25.37 | +1.274% | 43,152 | +1.419% |
| 2026-07-29 | 25.45 | 25.48 | 25.00 | 25.05 | -1.685% | 43,140 | +2.712% |
| 2026-07-28 | 25.45 | 25.56 | 25.36 | 25.48 | +0.108% | 44,253 | +0.981% |
| 2026-07-27 | 25.72 | 25.72 | 25.34 | 25.45 | +0.167% | 51,535 | +1.091% |
| 2026-07-24 | 25.48 | 25.64 | 25.36 | 25.41 | -0.110% | 25,963 | +1.259% |
| 2026-07-23 | 25.46 | 25.57 | 25.38 | 25.44 | -0.399% | 92,779 | +1.147% |
| 2026-07-22 | 25.54 | 25.60 | 25.41 | 25.54 | +0.278% | 90,479 | +0.744% |
| 2026-07-21 | 25.25 | 25.49 | 25.24 | 25.47 | +1.430% | 42,672 | +1.024% |
| 2026-07-20 | 25.27 | 25.33 | 25.10 | 25.11 | -0.712% | 90,143 | +2.469% |
| 2026-07-17 | 25.27 | 25.47 | 25.12 | 25.29 | -0.260% | 52,052 | +1.740% |
| 2026-07-16 | 25.38 | 25.49 | 25.27 | 25.36 | -0.410% | 767,250 | +1.475% |
| 2026-07-15 | 25.68 | 25.81 | 25.33 | 25.46 | -0.852% | 72,743 | +1.059% |
| 2026-07-14 | 25.75 | 25.80 | 25.65 | 25.68 | +0.236% | 64,640 | +0.197% |
| 2026-07-13 | 25.67 | 25.78 | 25.55 | 25.62 | -0.663% | 76,870 | +0.433% |
| 2026-07-10 | 25.51 | 25.85 | 25.51 | 25.79 | +0.155% | 101,307 | -0.233% |
| 2026-07-09 | 25.69 | 25.89 | 25.64 | 25.75 | +1.000% | 74,209 | -0.078% |
| 2026-07-08 | 25.51 | 25.64 | 25.37 | 25.50 | -0.585% | 50,539 | +0.922% |
| 2026-07-07 | 25.85 | 25.85 | 25.57 | 25.64 | -1.099% | 80,526 | +0.331% |
| 2026-07-06 | 25.90 | 25.98 | 25.82 | 25.93 | +0.804% | 87,384 | -0.771% |
| 2026-07-02 | 25.91 | 26.07 | 25.51 | 25.72 | -0.452% | 76,265 | +0.026% |
| 2026-07-01 | 26.00 | 26.10 | 25.67 | 25.84 | -0.920% | 80,493 | -0.426% |
| 2026-06-30 | 25.93 | 26.10 | 25.89 | 26.08 | +0.751% | 124,482 | -1.342% |
| 2026-06-29 | 25.71 | 25.94 | 25.54 | 25.89 | +0.862% | 66,082 | -0.601% |
| 2026-06-26 | 25.65 | 25.79 | 25.53 | 25.66 | -0.383% | 66,797 | +0.256% |
| 2026-06-25 | 25.89 | 25.95 | 25.66 | 25.76 | +1.184% | 865,824 | -0.128% |
| 2026-06-24 | 25.42 | 25.61 | 25.32 | 25.46 | +0.051% | 59,121 | +1.055% |
| 2026-06-23 | 25.37 | 25.57 | 25.28 | 25.45 | -1.165% | 56,018 | +1.106% |
| 2026-06-22 | 25.81 | 25.86 | 25.69 | 25.75 | +0.368% | 132,231 | -0.072% |
| 2026-06-18 | 25.69 | 25.81 | 25.60 | 25.65 | +0.934% | 68,342 | +0.296% |
| 2026-06-17 | 25.59 | 25.85 | 25.36 | 25.42 | -0.435% | 67,899 | +1.233% |
| 2026-06-16 | 25.77 | 25.91 | 25.47 | 25.53 | -0.701% | 35,018 | +0.792% |
| 2026-06-15 | 25.78 | 25.83 | 25.66 | 25.71 | +1.152% | 72,368 | +0.086% |
| 2026-06-12 | 25.22 | 25.49 | 25.20 | 25.41 | +0.756% | 44,413 | +1.239% |
| 2026-06-11 | 24.70 | 25.32 | 24.70 | 25.22 | +2.140% | 61,492 | +2.005% |
| 2026-06-10 | 24.95 | 25.09 | 24.46 | 24.70 | -0.989% | 94,723 | +4.188% |
| 2026-06-09 | 25.02 | 25.20 | 24.50 | 24.94 | +0.054% | 41,875 | +3.158% |
| 2026-06-08 | 24.99 | 25.11 | 24.89 | 24.93 | +0.532% | 27,298 | +3.214% |
| 2026-06-05 | 25.16 | 25.24 | 24.80 | 24.80 | -2.374% | 38,732 | +3.763% |
| 2026-06-04 | 25.18 | 25.47 | 25.18 | 25.40 | -0.165% | 23,199 | +1.299% |
| 2026-06-03 | 25.44 | 25.51 | 25.33 | 25.44 | +0.010% | 34,087 | +1.132% |
| 2026-06-02 | 25.25 | 25.48 | 25.25 | 25.44 | +0.830% | 14,237 | +1.142% |
| 2026-06-01 | 25.09 | 25.30 | 25.04 | 25.23 | +0.512% | 20,052 | +1.982% |
| 2026-05-29 | 25.16 | 25.18 | 25.03 | 25.10 | +0.306% | 35,078 | +2.504% |
| 2026-05-28 | 24.89 | 25.10 | 24.81 | 25.02 | +0.581% | 37,836 | +2.817% |
| 2026-05-27 | 25.02 | 25.04 | 24.84 | 24.88 | -0.167% | 23,703 | +3.415% |
| 2026-05-26 | 24.89 | 25.00 | 24.80 | 24.92 | +0.867% | 42,319 | +3.243% |
| 2026-05-22 | 24.67 | 24.78 | 24.62 | 24.71 | +0.786% | 23,741 | +4.138% |
| 2026-05-21 | 24.29 | 24.57 | 24.28 | 24.51 | +0.512% | 13,607 | +4.957% |
| 2026-05-20 | 24.27 | 24.43 | 24.20 | 24.39 | +0.898% | 16,594 | +5.494% |
| 2026-05-19 | 24.16 | 24.28 | 24.05 | 24.17 | -0.441% | 12,475 | +6.441% |
| 2026-05-18 | 24.28 | 24.28 | 24.09 | 24.28 | +0.206% | 37,304 | +5.972% |
| 2026-05-15 | 24.36 | 24.36 | 24.19 | 24.23 | -1.028% | 9,687 | +6.191% |
| 2026-05-14 | 24.32 | 24.55 | 24.32 | 24.48 | +0.644% | 24,344 | +5.099% |
| 2026-05-13 | 24.40 | 24.41 | 24.22 | 24.32 | -0.267% | 17,992 | +5.776% |
| 2026-05-12 | 24.36 | 24.39 | 24.15 | 24.39 | +0.011% | 56,152 | +5.494% |
| 2026-05-11 | 24.33 | 24.44 | 24.33 | 24.39 | +0.514% | 37,669 | +5.506% |
| 2026-05-08 | 24.23 | 24.34 | 24.18 | 24.26 | +0.756% | 38,353 | +6.049% |
| 2026-05-07 | 24.37 | 24.37 | 24.05 | 24.08 | -1.107% | 18,746 | +6.850% |
| 2026-05-06 | 24.33 | 24.35 | 24.21 | 24.35 | +1.051% | 34,102 | +5.667% |
| 2026-05-05 | 24.04 | 24.18 | 23.99 | 24.10 | +1.045% | 25,117 | +6.778% |
| 2026-05-04 | 24.00 | 24.08 | 23.84 | 23.85 | -0.538% | 13,202 | +7.894% |
| 2026-05-01 | 23.99 | 24.13 | 23.95 | 23.98 | -0.015% | 28,443 | +7.313% |
| 2026-04-30 | 23.64 | 24.02 | 23.60 | 23.98 | +1.776% | 19,505 | +7.297% |
| 2026-04-29 | 23.51 | 23.62 | 23.46 | 23.56 | +0.178% | 15,712 | +9.202% |
| 2026-04-28 | 23.64 | 23.66 | 23.50 | 23.52 | -0.843% | 25,126 | +9.396% |
| 2026-04-27 | 23.78 | 23.80 | 23.65 | 23.72 | -0.187% | 32,013 | +8.474% |
| 2026-04-24 | 23.86 | 23.88 | 23.66 | 23.76 | +0.169% | 24,323 | +8.271% |
| 2026-04-23 | 23.71 | 23.83 | 23.50 | 23.72 | +0.187% | 14,202 | +8.454% |
| 2026-04-22 | 23.70 | 23.77 | 23.62 | 23.68 | +0.567% | 27,436 | +8.657% |
| 2026-04-21 | 23.76 | 23.89 | 23.51 | 23.55 | -0.856% | 34,000 | +9.273% |
| 2026-04-20 | 23.74 | 23.80 | 23.66 | 23.75 | 0.000% | 20,967 | +8.337% |
| 2026-04-17 | 23.60 | 23.86 | 23.57 | 23.75 | +1.193% | 36,228 | +8.337% |
| 2026-04-16 | 23.39 | 23.50 | 23.39 | 23.47 | +0.336% | 25,353 | +9.629% |
| 2026-04-15 | 23.44 | 23.44 | 23.28 | 23.39 | -0.079% | 32,542 | +9.998% |
| 2026-04-14 | 23.29 | 23.42 | 23.25 | 23.41 | +0.733% | 35,518 | +9.910% |
| 2026-04-13 | 22.99 | 23.27 | 22.99 | 23.24 | +1.160% | 27,925 | +10.716% |
| 2026-04-10 | 23.16 | 23.22 | 22.94 | 22.97 | -0.657% | 39,999 | +12.001% |
| 2026-04-09 | 23.05 | 23.18 | 22.95 | 23.13 | +0.360% | 47,840 | +11.265% |
| 2026-04-08 | 22.99 | 23.13 | 22.90 | 23.04 | +2.409% | 31,147 | +11.665% |
| 2026-04-07 | 22.49 | 22.52 | 22.33 | 22.50 | -0.021% | 19,290 | +14.356% |
| 2026-04-06 | 22.43 | 22.58 | 22.37 | 22.50 | +0.480% | 60,403 | +14.332% |
| 2026-04-02 | 22.04 | 22.44 | 22.04 | 22.40 | +0.391% | 26,560 | +14.880% |
| 2026-04-01 | 22.25 | 22.49 | 22.25 | 22.31 | +0.419% | 35,247 | +15.329% |
| 2026-03-31 | 21.85 | 22.22 | 21.85 | 22.22 | +2.572% | 245,674 | +15.812% |
| 2026-03-30 | 21.93 | 21.93 | 21.62 | 21.66 | -0.765% | 47,123 | +18.790% |
| 2026-03-27 | 22.04 | 22.07 | 21.74 | 21.83 | -1.334% | 153,280 | +17.882% |
| 2026-03-26 | 22.26 | 22.43 | 22.05 | 22.12 | -1.243% | 39,636 | +16.310% |
| 2026-03-25 | 22.45 | 22.50 | 22.32 | 22.40 | +0.424% | 85,291 | +14.864% |
| 2026-03-24 | 22.10 | 22.46 | 22.10 | 22.31 | +0.116% | 28,851 | +15.351% |
| 2026-03-23 | 22.29 | 22.62 | 22.22 | 22.28 | +1.028% | 75,840 | +15.485% |
| 2026-03-20 | 22.24 | 22.25 | 21.86 | 22.05 | -0.794% | 122,638 | +16.671% |
| 2026-03-19 | 22.09 | 22.42 | 22.04 | 22.23 | -0.492% | 62,849 | +15.744% |
| 2026-03-18 | 22.58 | 22.58 | 22.34 | 22.34 | -1.347% | 27,476 | +15.175% |
| 2026-03-17 | 22.59 | 22.75 | 22.57 | 22.64 | +0.355% | 26,138 | +13.623% |
| 2026-03-16 | 22.54 | 22.65 | 22.48 | 22.57 | +0.872% | 28,760 | +14.026% |
| 2026-03-13 | 22.41 | 22.58 | 22.30 | 22.37 | -0.164% | 19,153 | +15.020% |
| 2026-03-12 | 22.48 | 22.64 | 22.41 | 22.41 | -1.313% | 81,244 | +14.831% |
| 2026-03-11 | 22.77 | 22.82 | 22.55 | 22.70 | -0.397% | 20,332 | +13.323% |
| 2026-03-10 | 22.86 | 23.00 | 22.74 | 22.80 | -0.341% | 64,105 | +12.874% |
| 2026-03-09 | 22.51 | 22.93 | 22.35 | 22.87 | +0.582% | 86,295 | +12.488% |
| 2026-03-06 | 22.77 | 22.84 | 22.61 | 22.74 | -1.169% | 100,792 | +13.143% |
| 2026-03-05 | 23.11 | 23.18 | 22.84 | 23.01 | -0.841% | 86,622 | +11.819% |
| 2026-03-04 | 23.17 | 23.24 | 23.00 | 23.21 | +0.652% | 71,513 | +10.879% |
| 2026-03-03 | 23.01 | 23.16 | 22.69 | 23.06 | -1.220% | 112,028 | +11.602% |
| 2026-03-02 | 23.15 | 23.38 | 23.12 | 23.34 | -0.102% | 103,388 | +10.240% |
| 2026-02-27 | 23.16 | 23.38 | 23.16 | 23.36 | +0.174% | 43,376 | +10.128% |
| 2026-02-26 | 23.33 | 23.35 | 23.15 | 23.32 | +0.057% | 46,335 | +10.319% |
| 2026-02-25 | 23.25 | 23.32 | 23.20 | 23.31 | +0.571% | 28,914 | +10.382% |
| 2026-02-24 | 23.06 | 23.21 | 22.99 | 23.18 | +0.467% | 64,510 | +11.012% |
| 2026-02-23 | 23.24 | 23.29 | 22.97 | 23.07 | -1.114% | 127,557 | +11.530% |
| 2026-02-20 | 23.18 | 23.35 | 23.15 | 23.33 | +0.458% | 45,026 | +10.287% |
| 2026-02-19 | 23.28 | 23.31 | 23.09 | 23.22 | -0.413% | 49,358 | +10.792% |
| 2026-02-18 | 23.29 | 23.40 | 23.21 | 23.32 | +0.592% | 74,828 | +10.334% |
| 2026-02-17 | 23.13 | 23.28 | 23.01 | 23.18 | -0.053% | 71,008 | +10.987% |
| 2026-02-13 | 23.01 | 23.32 | 23.01 | 23.20 | +0.629% | 80,856 | +10.929% |
| 2026-02-12 | 23.45 | 23.48 | 23.01 | 23.05 | -1.243% | 55,155 | +11.627% |
| 2026-02-11 | 23.42 | 23.42 | 23.19 | 23.34 | +0.407% | 56,681 | +10.240% |
| 2026-02-10 | 23.36 | 23.41 | 23.23 | 23.25 | -0.384% | 62,450 | +10.689% |
| 2026-02-09 | 23.38 | 23.40 | 23.17 | 23.34 | +0.236% | 92,353 | +10.264% |
| 2026-02-06 | 22.87 | 23.31 | 22.87 | 23.28 | +2.578% | 101,214 | +10.524% |
| 2026-02-05 | 22.87 | 22.93 | 22.66 | 22.70 | -1.006% | 127,922 | +13.373% |
| 2026-02-04 | 23.01 | 23.01 | 22.78 | 22.93 | -0.280% | 84,979 | +12.232% |
| 2026-02-03 | 23.15 | 23.20 | 22.79 | 22.99 | -0.368% | 99,087 | +11.918% |
| 2026-02-02 | 22.94 | 23.12 | 22.93 | 23.07 | +0.655% | 71,737 | +11.506% |
| 2026-01-30 | 22.92 | 23.01 | 22.75 | 22.92 | -0.367% | 79,193 | +12.236% |
| 2026-01-29 | 23.10 | 23.10 | 22.81 | 23.01 | +0.041% | 53,242 | +11.824% |
| 2026-01-28 | 23.00 | 23.10 | 22.96 | 23.00 | -0.087% | 55,722 | +11.870% |
| 2026-01-27 | 23.02 | 23.03 | 22.95 | 23.02 | +0.087% | 78,914 | +11.772% |
| 2026-01-26 | 22.95 | 23.02 | 22.94 | 23.00 | +0.481% | 69,521 | +11.870% |
| 2026-01-23 | 22.97 | 22.97 | 22.82 | 22.89 | -0.565% | 85,203 | +12.407% |
| 2026-01-22 | 23.19 | 23.19 | 22.94 | 23.02 | +0.174% | 124,461 | +11.772% |
| 2026-01-21 | 22.81 | 23.07 | 22.77 | 22.98 | +1.175% | 103,455 | +11.967% |
| 2026-01-20 | 22.83 | 22.93 | 22.68 | 22.71 | -1.547% | 139,388 | +13.283% |
| 2026-01-16 | 23.11 | 23.13 | 23.01 | 23.07 | +0.043% | 113,971 | +11.530% |
| 2026-01-15 | 23.13 | 23.17 | 23.05 | 23.06 | +0.366% | 165,276 | +11.578% |
| 2026-01-14 | 23.03 | 23.03 | 22.85 | 22.98 | -0.241% | 72,957 | +11.987% |
| 2026-01-13 | 23.13 | 23.13 | 22.98 | 23.03 | +0.006% | 68,795 | +11.718% |
| 2026-01-12 | 22.96 | 23.08 | 22.88 | 23.03 | 0.000% | 109,852 | +11.724% |
| 2026-01-09 | 22.97 | 23.06 | 22.90 | 23.03 | +0.744% | 138,453 | +11.724% |
| 2026-01-08 | 22.87 | 22.93 | 22.81 | 22.86 | -0.044% | 95,828 | +12.555% |
| 2026-01-07 | 23.03 | 23.03 | 22.86 | 22.87 | -0.652% | 126,179 | +12.505% |
| 2026-01-06 | 22.79 | 23.03 | 22.76 | 23.02 | +1.054% | 84,048 | +11.772% |
| 2026-01-05 | 22.75 | 22.90 | 22.68 | 22.78 | +0.841% | 101,315 | +12.950% |
| 2026-01-02 | 22.60 | 22.60 | 22.43 | 22.59 | +0.089% | 84,061 | +13.900% |
| 2025-12-31 | 22.75 | 22.75 | 22.50 | 22.57 | -0.441% | 135,596 | +14.001% |
| 2025-12-30 | 22.67 | 22.80 | 22.63 | 22.67 | -0.363% | 131,493 | +13.498% |
| 2025-12-29 | 22.84 | 22.84 | 22.73 | 22.75 | -0.383% | 61,777 | +13.086% |
| 2025-12-26 | 22.85 | 22.85 | 22.79 | 22.84 | -0.218% | 76,903 | +12.653% |
| 2025-12-24 | 22.73 | 22.89 | 22.73 | 22.89 | +0.571% | 52,985 | +12.407% |
| 2025-12-23 | 22.69 | 22.79 | 22.64 | 22.76 | -0.088% | 237,271 | +13.049% |
| 2025-12-22 | 22.67 | 22.78 | 22.63 | 22.78 | +1.020% | 112,166 | +12.950% |
| 2025-12-19 | 22.42 | 22.61 | 22.42 | 22.55 | +0.805% | 52,873 | +14.102% |
| 2025-12-18 | 22.43 | 22.53 | 22.36 | 22.37 | +0.224% | 46,167 | +15.020% |
| 2025-12-17 | 23.37 | 23.37 | 22.29 | 22.32 | -0.932% | 92,790 | +15.278% |
| 2025-12-16 | 22.64 | 22.64 | 22.40 | 22.53 | -0.880% | 124,721 | +14.203% |
| 2025-12-15 | 22.90 | 22.90 | 22.57 | 22.73 | +0.417% | 401,950 | +13.198% |
| 2025-12-12 | 22.85 | 22.85 | 22.59 | 22.64 | -1.009% | 71,511 | +13.671% |
| 2025-12-11 | 22.65 | 22.90 | 22.64 | 22.87 | +0.662% | 95,434 | +12.524% |
| 2025-12-10 | 22.50 | 22.78 | 22.50 | 22.72 | +1.047% | 91,308 | +13.269% |
| 2025-12-09 | 22.51 | 22.63 | 22.48 | 22.48 | -0.264% | 105,363 | +14.454% |
| 2025-12-08 | 22.69 | 22.69 | 22.51 | 22.54 | -0.442% | 65,560 | +14.153% |
| 2025-12-05 | 22.61 | 22.71 | 22.59 | 22.64 | +0.332% | 75,702 | +13.648% |
| 2025-12-04 | 22.55 | 22.64 | 22.50 | 22.57 | -0.044% | 150,681 | +14.026% |
| 2025-12-03 | 22.45 | 22.58 | 22.43 | 22.57 | +0.756% | 25,984 | +13.976% |
| 2025-12-02 | 22.49 | 22.50 | 22.39 | 22.41 | -0.375% | 168,750 | +14.837% |
| 2025-12-01 | 22.50 | 22.55 | 22.45 | 22.49 | -0.531% | 66,246 | +14.406% |
| 2025-11-28 | 22.52 | 22.61 | 22.48 | 22.61 | +0.676% | 15,289 | +13.799% |
| 2025-11-26 | 22.34 | 22.52 | 22.34 | 22.46 | +0.816% | 42,607 | +14.569% |
| 2025-11-25 | 22.00 | 22.31 | 22.00 | 22.28 | +1.247% | 34,240 | +15.503% |
| 2025-11-24 | 21.87 | 22.05 | 21.83 | 22.00 | +1.001% | 53,725 | +16.943% |
| 2025-11-21 | 21.65 | 21.93 | 21.57 | 21.78 | +0.998% | 56,652 | +18.114% |
| 2025-11-20 | 22.12 | 22.19 | 21.57 | 21.57 | -1.442% | 44,954 | +19.293% |
| 2025-11-19 | 21.94 | 21.99 | 21.80 | 21.88 | -0.026% | 70,155 | +17.572% |
| 2025-11-18 | 21.86 | 22.01 | 21.76 | 21.89 | -0.273% | 70,916 | +17.542% |
| 2025-11-17 | 22.28 | 22.28 | 21.86 | 21.95 | -0.994% | 66,860 | +17.221% |
| 2025-11-14 | 22.08 | 22.31 | 22.02 | 22.17 | -0.420% | 42,759 | +16.056% |
| 2025-11-13 | 22.50 | 22.52 | 22.21 | 22.26 | -1.292% | 75,120 | +15.568% |
| 2025-11-12 | 22.59 | 23.44 | 22.53 | 22.56 | +0.533% | 81,020 | +14.075% |
| 2025-11-11 | 22.50 | 22.50 | 22.32 | 22.44 | +0.441% | 71,562 | +14.683% |
| 2025-11-10 | 22.31 | 22.39 | 22.17 | 22.34 | +0.924% | 91,838 | +15.190% |
| 2025-11-07 | 22.00 | 22.13 | 21.87 | 22.13 | +0.284% | 45,211 | +16.254% |
| 2025-11-06 | 22.14 | 22.18 | 21.96 | 22.07 | -0.629% | 47,973 | +16.584% |
| 2025-11-05 | 22.08 | 22.28 | 22.08 | 22.21 | +0.630% | 52,864 | +15.851% |
| 2025-11-04 | 22.07 | 22.23 | 22.03 | 22.07 | -0.810% | 40,692 | +16.580% |
| 2025-11-03 | 22.37 | 22.37 | 22.06 | 22.25 | -0.417% | 49,584 | +15.636% |
| 2025-10-31 | 22.29 | 22.39 | 22.22 | 22.34 | +0.263% | 15,176 | +15.154% |
| 2025-10-30 | 22.38 | 22.51 | 22.27 | 22.29 | -0.407% | 35,370 | +15.457% |
| 2025-10-29 | 22.51 | 22.54 | 22.35 | 22.38 | -0.750% | 103,723 | +14.988% |
| 2025-10-28 | 22.63 | 22.63 | 22.54 | 22.55 | -0.384% | 23,064 | +14.126% |
| 2025-10-27 | 22.63 | 22.66 | 22.54 | 22.63 | +0.543% | 60,716 | +13.687% |
| 2025-10-24 | 22.50 | 22.58 | 22.49 | 22.51 | +0.648% | 46,219 | +14.305% |
| 2025-10-23 | 22.22 | 22.38 | 22.22 | 22.36 | +0.657% | 28,939 | +15.046% |
| 2025-10-22 | 22.37 | 22.37 | 22.15 | 22.22 | -0.690% | 11,599 | +15.802% |
| 2025-10-21 | 22.35 | 22.42 | 22.32 | 22.37 | +0.079% | 47,696 | +15.003% |
| 2025-10-20 | 22.25 | 22.38 | 22.25 | 22.36 | +0.976% | 30,966 | +15.094% |
| 2025-10-17 | 22.06 | 22.18 | 21.99 | 22.14 | +0.394% | 13,141 | +16.217% |
| 2025-10-16 | 22.36 | 22.36 | 22.00 | 22.05 | -0.963% | 18,581 | +16.675% |
| 2025-10-15 | 22.33 | 22.46 | 22.14 | 22.27 | +0.373% | 39,694 | +15.551% |
| 2025-10-14 | 21.95 | 22.36 | 21.90 | 22.18 | +0.473% | 153,259 | +15.982% |
| 2025-10-13 | 22.05 | 22.15 | 21.99 | 22.08 | +1.186% | 29,792 | +16.531% |
| 2025-10-10 | 22.35 | 22.36 | 21.82 | 21.82 | -2.082% | 36,572 | +17.912% |
| 2025-10-09 | 22.43 | 22.44 | 22.27 | 22.29 | -0.544% | 32,320 | +15.458% |
| 2025-10-08 | 22.37 | 22.42 | 22.34 | 22.41 | +0.550% | 17,853 | +14.830% |
| 2025-10-07 | 22.44 | 22.44 | 22.22 | 22.28 | -0.360% | 16,968 | +15.461% |
| 2025-10-06 | 22.41 | 22.42 | 22.32 | 22.36 | +0.223% | 21,448 | +15.046% |
| 2025-10-03 | 22.30 | 22.42 | 22.30 | 22.32 | +0.225% | 15,250 | +15.303% |
| 2025-10-02 | 22.29 | 22.29 | 22.18 | 22.27 | +0.157% | 14,793 | +15.563% |
| 2025-10-01 | 22.09 | 22.25 | 22.09 | 22.23 | +0.360% | 17,057 | +15.744% |
| 2025-09-30 | 22.07 | 22.15 | 22.00 | 22.15 | +0.375% | 8,938 | +16.161% |
| 2025-09-29 | 22.15 | 22.15 | 22.05 | 22.07 | +0.062% | 20,033 | +16.596% |
| 2025-09-26 | 21.99 | 22.06 | 21.97 | 22.05 | +0.795% | 7,677 | +16.669% |
| 2025-09-25 | 21.90 | 21.94 | 21.86 | 21.88 | -0.591% | 13,308 | +17.596% |
| 2025-09-24 | 22.09 | 22.11 | 21.99 | 22.01 | -0.362% | 38,393 | +16.901% |
| 2025-09-23 | 22.14 | 22.23 | 22.07 | 22.09 | -0.281% | 6,108 | +16.478% |
| 2025-09-22 | 22.03 | 22.17 | 22.00 | 22.15 | +0.191% | 23,749 | +16.151% |
| 2025-09-19 | 22.02 | 22.13 | 22.01 | 22.11 | +0.063% | 33,050 | +16.373% |
| 2025-09-18 | 22.02 | 22.16 | 22.02 | 22.10 | +0.487% | 15,288 | +16.446% |
| 2025-09-17 | 22.06 | 22.07 | 21.89 | 21.99 | +0.180% | 62,152 | +17.013% |
| 2025-09-16 | 22.02 | 22.02 | 21.89 | 21.95 | -0.161% | 21,226 | +17.223% |
| 2025-09-15 | 22.03 | 22.03 | 21.96 | 21.98 | -0.008% | 16,885 | +17.034% |
| 2025-09-12 | 22.11 | 22.11 | 21.97 | 21.99 | -0.576% | 21,037 | +17.025% |
| 2025-09-11 | 21.94 | 22.12 | 21.94 | 22.11 | +0.878% | 20,053 | +16.351% |
| 2025-09-10 | 21.87 | 21.98 | 21.86 | 21.92 | +0.603% | 20,449 | +17.373% |
| 2025-09-09 | 21.73 | 21.80 | 21.73 | 21.79 | +0.148% | 13,999 | +18.080% |
| 2025-09-08 | 21.78 | 21.78 | 21.66 | 21.76 | +0.385% | 9,823 | +18.254% |
| 2025-09-05 | 21.87 | 21.87 | 21.63 | 21.67 | -0.025% | 10,632 | +18.710% |
| 2025-09-04 | 21.56 | 21.69 | 21.56 | 21.68 | +0.739% | 19,846 | +18.680% |
| 2025-09-03 | 21.57 | 21.57 | 21.43 | 21.52 | -0.234% | 9,993 | +19.557% |
| 2025-09-02 | 21.54 | 21.59 | 21.41 | 21.57 | -0.490% | 26,416 | +19.278% |
| 2025-08-29 | 21.70 | 21.75 | 21.62 | 21.68 | -0.372% | 35,848 | +18.693% |
| 2025-08-28 | 21.73 | 21.78 | 21.71 | 21.76 | +0.326% | 21,029 | +18.252% |
| 2025-08-27 | 21.59 | 21.72 | 21.59 | 21.69 | +0.280% | 10,145 | +18.638% |
| 2025-08-26 | 21.57 | 21.63 | 21.54 | 21.63 | +0.397% | 23,531 | +18.970% |
| 2025-08-25 | 21.69 | 21.69 | 21.54 | 21.54 | -0.674% | 30,341 | +19.443% |
| 2025-08-22 | 21.48 | 21.75 | 21.48 | 21.69 | +1.327% | 25,404 | +18.638% |
| 2025-08-21 | 21.40 | 21.48 | 21.36 | 21.40 | -0.376% | 8,330 | +20.212% |
| 2025-08-20 | 21.45 | 21.54 | 21.38 | 21.48 | +0.170% | 13,544 | +19.760% |
| 2025-08-19 | 21.47 | 21.57 | 21.43 | 21.45 | -0.172% | 20,293 | +19.963% |
| 2025-08-18 | 21.47 | 21.49 | 21.41 | 21.49 | +0.053% | 21,070 | +19.756% |
| 2025-08-15 | 21.49 | 21.50 | 21.43 | 21.47 | -0.181% | 10,541 | +19.819% |
| 2025-08-14 | 21.45 | 21.53 | 21.45 | 21.51 | -0.134% | 21,452 | +19.602% |
| 2025-08-13 | 21.47 | 21.56 | 21.44 | 21.54 | +0.586% | 19,626 | +19.442% |
| 2025-08-12 | 21.24 | 21.42 | 21.24 | 21.42 | +1.124% | 50,177 | +20.142% |
| 2025-08-11 | 21.25 | 21.29 | 21.18 | 21.18 | -0.265% | 8,556 | +21.493% |
| 2025-08-08 | 21.20 | 21.25 | 21.20 | 21.23 | +0.397% | 6,117 | +21.171% |
| 2025-08-07 | 21.31 | 21.31 | 21.08 | 21.15 | -0.414% | 14,573 | +21.652% |
| 2025-08-06 | 21.23 | 21.25 | 21.15 | 21.24 | +0.274% | 5,868 | +21.148% |
| 2025-08-05 | 21.30 | 21.30 | 21.12 | 21.18 | -0.425% | 12,091 | +21.480% |
| 2025-08-04 | 21.09 | 21.27 | 21.09 | 21.27 | +1.271% | 7,829 | +20.963% |
| 2025-08-01 | 21.06 | 21.06 | 20.86 | 21.00 | -1.010% | 15,530 | +22.500% |
| 2025-07-31 | 21.43 | 21.48 | 21.22 | 21.22 | -1.164% | 23,251 | +21.264% |
| 2025-07-30 | 21.56 | 21.57 | 21.41 | 21.47 | -0.226% | 21,985 | +19.853% |
| 2025-07-29 | 21.56 | 21.59 | 21.48 | 21.52 | -0.157% | 4,102 | +19.582% |
| 2025-07-28 | 21.60 | 21.62 | 21.52 | 21.55 | -0.322% | 11,233 | +19.394% |
| 2025-07-25 | 21.55 | 21.62 | 21.49 | 21.62 | +0.444% | 6,998 | +19.010% |
| 2025-07-24 | 21.51 | 21.56 | 21.51 | 21.52 | +0.014% | 4,999 | +19.538% |
| 2025-07-23 | 21.47 | 21.52 | 21.42 | 21.52 | +0.733% | 6,993 | +19.555% |
| 2025-07-22 | 21.25 | 21.36 | 21.25 | 21.36 | +0.426% | 6,943 | +20.432% |
| 2025-07-21 | 21.37 | 21.41 | 21.26 | 21.27 | -0.054% | 7,820 | +20.946% |
| 2025-07-18 | 21.34 | 21.35 | 21.29 | 21.29 | -0.253% | 2,077 | +20.880% |
| 2025-07-17 | 21.21 | 21.34 | 21.21 | 21.34 | +0.669% | 7,088 | +20.575% |
| 2025-07-16 | 21.06 | 21.20 | 21.00 | 21.20 | +0.367% | 9,136 | +21.382% |
| 2025-07-15 | 21.30 | 21.30 | 21.08 | 21.12 | -0.938% | 3,481 | +21.828% |
| 2025-07-14 | 21.20 | 21.32 | 21.20 | 21.32 | +0.282% | 5,286 | +20.685% |
| 2025-07-11 | 21.32 | 21.32 | 21.23 | 21.26 | -0.468% | 7,752 | +21.025% |
| 2025-07-10 | 21.33 | 21.44 | 21.33 | 21.36 | +0.047% | 11,708 | +20.459% |
| 2025-07-09 | 21.36 | 21.36 | 21.23 | 21.35 | +0.235% | 3,342 | +20.515% |
| 2025-07-08 | 21.28 | 21.31 | 21.24 | 21.30 | -0.141% | 7,130 | +20.798% |
| 2025-07-07 | 21.44 | 21.44 | 21.23 | 21.33 | -0.486% | 12,482 | +20.628% |
| 2025-07-03 | 21.33 | 21.46 | 21.33 | 21.43 | +0.771% | 2,090 | +20.042% |
| 2025-07-02 | 21.26 | 21.27 | 21.14 | 21.27 | +0.001% | 4,561 | +20.967% |
| 2025-07-01 | 21.18 | 21.30 | 21.15 | 21.27 | +0.283% | 7,317 | +20.969% |
| 2025-06-30 | 21.13 | 21.21 | 21.09 | 21.21 | +1.096% | 10,726 | +21.311% |
| 2025-06-27 | 20.96 | 21.12 | 20.95 | 20.98 | +0.191% | 11,999 | +22.641% |
| 2025-06-26 | 20.91 | 20.95 | 20.84 | 20.94 | +0.722% | 5,375 | +22.875% |
| 2025-06-25 | 20.89 | 20.89 | 20.79 | 20.79 | -0.431% | 9,349 | +23.761% |
| 2025-06-24 | 20.74 | 20.94 | 20.74 | 20.88 | +1.114% | 8,459 | +23.228% |
| 2025-06-23 | 20.49 | 20.65 | 20.38 | 20.65 | +0.904% | 19,541 | +24.600% |
| 2025-06-20 | 20.51 | 20.58 | 20.43 | 20.46 | -0.219% | 8,698 | +25.727% |
| 2025-06-18 | 20.53 | 20.58 | 20.51 | 20.51 | -0.049% | 3,446 | +25.451% |
| 2025-06-17 | 20.61 | 20.63 | 20.48 | 20.52 | -0.774% | 5,931 | +25.390% |
| 2025-06-16 | 20.66 | 20.73 | 20.65 | 20.68 | +0.633% | 5,524 | +24.420% |
| 2025-06-13 | 20.59 | 20.59 | 20.48 | 20.55 | -0.916% | 2,383 | +25.207% |
| 2025-06-12 | 20.64 | 20.75 | 20.64 | 20.74 | +0.277% | 6,067 | +24.060% |
| 2025-06-11 | 20.65 | 20.74 | 20.61 | 20.68 | +0.110% | 45,169 | +24.403% |
| 2025-06-10 | 20.58 | 20.68 | 20.57 | 20.66 | +0.267% | 14,454 | +24.540% |
| 2025-06-09 | 20.63 | 20.69 | 20.57 | 20.60 | -0.165% | 6,925 | +24.873% |
| 2025-06-06 | 20.64 | 20.64 | 20.57 | 20.64 | +0.825% | 24,425 | +24.667% |
| 2025-06-05 | 20.54 | 20.57 | 20.47 | 20.47 | -0.292% | 7,226 | +25.696% |
| 2025-06-04 | 20.56 | 20.64 | 20.53 | 20.53 | +0.049% | 40,375 | +25.329% |
| 2025-06-03 | 20.37 | 20.54 | 20.37 | 20.52 | +0.342% | 9,501 | +25.390% |
| 2025-06-02 | 20.33 | 20.45 | 20.15 | 20.45 | +0.442% | 9,303 | +25.819% |
| 2025-05-30 | 20.26 | 20.36 | 20.21 | 20.36 | +0.345% | 2,315 | +26.375% |
| 2025-05-29 | 20.21 | 20.29 | 20.19 | 20.29 | +0.287% | 10,775 | +26.811% |
| 2025-05-28 | 20.34 | 20.34 | 20.23 | 20.23 | -0.577% | 2,004 | +27.175% |
| 2025-05-27 | 20.19 | 20.35 | 20.19 | 20.35 | +1.798% | 12,463 | +26.441% |
| 2025-05-23 | 19.92 | 20.06 | 19.89 | 19.99 | -0.452% | 6,548 | +28.714% |
| 2025-05-22 | 20.06 | 20.21 | 20.02 | 20.08 | -0.096% | 11,360 | +28.132% |
| 2025-05-21 | 20.27 | 20.27 | 20.10 | 20.10 | -1.903% | 4,650 | +28.010% |
| 2025-05-20 | 20.53 | 20.53 | 20.43 | 20.49 | -0.268% | 7,653 | +25.573% |
| 2025-05-19 | 20.39 | 20.55 | 20.39 | 20.55 | +0.244% | 41,782 | +25.237% |
| 2025-05-16 | 20.34 | 20.50 | 20.32 | 20.50 | +0.762% | 6,604 | +25.543% |
| 2025-05-15 | 20.10 | 20.34 | 20.10 | 20.34 | +0.870% | 3,896 | +26.500% |
| 2025-05-14 | 20.28 | 20.28 | 20.14 | 20.16 | -0.511% | 11,990 | +27.600% |
| 2025-05-13 | 20.23 | 20.34 | 20.23 | 20.27 | +0.387% | 18,104 | +26.948% |
| 2025-05-12 | 20.05 | 20.19 | 20.01 | 20.19 | +2.228% | 40,668 | +27.439% |
| 2025-05-09 | 19.80 | 19.81 | 19.69 | 19.75 | -0.051% | 10,492 | +30.278% |
| 2025-05-08 | 19.75 | 19.94 | 19.74 | 19.76 | +0.356% | 7,238 | +30.213% |
| 2025-05-07 | 19.61 | 19.69 | 19.55 | 19.69 | +0.562% | 16,208 | +30.675% |
| 2025-05-06 | 19.53 | 19.64 | 19.52 | 19.58 | -0.609% | 15,232 | +31.410% |
| 2025-05-05 | 19.69 | 19.80 | 19.66 | 19.70 | -0.482% | 91,131 | +30.609% |
| 2025-05-02 | 19.67 | 19.82 | 19.67 | 19.80 | +1.735% | 18,208 | +29.980% |
| 2025-05-01 | 19.51 | 19.61 | 19.46 | 19.46 | -0.371% | 16,421 | +32.234% |
| 2025-04-30 | 19.31 | 19.53 | 19.10 | 19.53 | +0.258% | 19,147 | +31.744% |
| 2025-04-29 | 19.30 | 19.50 | 19.29 | 19.48 | +0.880% | 11,172 | +32.084% |
| 2025-04-28 | 19.31 | 19.37 | 19.15 | 19.31 | +0.364% | 15,912 | +33.247% |
| 2025-04-25 | 19.19 | 19.29 | 19.13 | 19.24 | -0.028% | 19,647 | +33.732% |
| 2025-04-24 | 18.89 | 19.27 | 18.89 | 19.25 | +1.774% | 11,685 | +33.694% |
| 2025-04-23 | 19.10 | 19.27 | 18.83 | 18.91 | +1.285% | 18,427 | +36.066% |
| 2025-04-22 | 18.50 | 18.72 | 18.50 | 18.67 | +2.245% | 14,574 | +37.815% |
| 2025-04-21 | 18.57 | 18.57 | 18.05 | 18.26 | -1.828% | 17,465 | +40.909% |
| 2025-04-17 | 18.62 | 18.80 | 18.59 | 18.60 | +0.486% | 15,545 | +38.333% |
| 2025-04-16 | 18.75 | 18.82 | 18.40 | 18.51 | -1.438% | 14,346 | +39.006% |
| 2025-04-15 | 18.83 | 18.97 | 18.77 | 18.78 | 0.000% | 12,590 | +37.007% |