XOVR
EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:59 PM EDT
21.75USD+2.185%(+0.47)925,107
Pre-marketOct 2, 2026 9:08:30 AM EDT
21.32USD+0.188%(+0.04)
After-hoursOct 2, 2026 4:50:30 PM EDT
21.47USD-1.253%(-0.27)
XOVR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.32 | 21.88 | 21.32 | 21.76 | +2.208% | 925,775 | 0.000% |
| 2026-10-01 | 21.30 | 21.46 | 21.26 | 21.29 | -0.328% | 827,476 | +2.208% |
| 2026-09-30 | 21.36 | 21.54 | 21.34 | 21.36 | +0.235% | 440,034 | +1.873% |
| 2026-09-29 | 21.26 | 21.41 | 21.21 | 21.31 | +0.804% | 676,914 | +2.112% |
| 2026-09-28 | 21.47 | 21.47 | 21.14 | 21.14 | -1.491% | 560,591 | +2.933% |
| 2026-09-25 | 21.49 | 21.64 | 21.33 | 21.46 | +0.047% | 827,806 | +1.398% |
| 2026-09-24 | 21.01 | 21.46 | 21.01 | 21.45 | +1.084% | 408,301 | +1.445% |
| 2026-09-23 | 21.44 | 21.56 | 21.22 | 21.22 | -2.212% | 416,572 | +2.545% |
| 2026-09-22 | 21.38 | 21.72 | 21.35 | 21.70 | +1.166% | 1,039,092 | +0.276% |
| 2026-09-21 | 21.16 | 21.51 | 21.14 | 21.45 | +1.997% | 1,006,676 | +1.445% |
| 2026-09-18 | 21.09 | 21.15 | 20.91 | 21.03 | -0.379% | 473,149 | +3.471% |
| 2026-09-17 | 20.96 | 21.14 | 20.93 | 21.11 | +1.686% | 1,064,947 | +3.079% |
| 2026-09-16 | 20.52 | 20.95 | 20.52 | 20.76 | +1.170% | 826,238 | +4.817% |
| 2026-09-15 | 20.56 | 20.72 | 20.46 | 20.52 | -1.061% | 986,323 | +6.043% |
| 2026-09-14 | 20.50 | 20.93 | 20.45 | 20.74 | -0.241% | 806,366 | +4.918% |
| 2026-09-11 | 20.59 | 20.81 | 20.54 | 20.79 | +1.316% | 1,316,382 | +4.666% |
| 2026-09-10 | 20.26 | 20.77 | 20.23 | 20.52 | -0.292% | 1,651,516 | +6.043% |
| 2026-09-09 | 20.88 | 20.88 | 20.54 | 20.58 | -1.672% | 1,539,924 | +5.734% |
| 2026-09-08 | 20.96 | 21.14 | 20.75 | 20.93 | -0.570% | 1,525,371 | +3.966% |
| 2026-09-04 | 20.97 | 21.24 | 20.96 | 21.05 | -0.567% | 1,193,972 | +3.373% |
| 2026-09-03 | 20.71 | 21.31 | 20.62 | 21.17 | +2.618% | 3,306,913 | +2.787% |
| 2026-09-02 | 20.32 | 20.64 | 20.30 | 20.63 | +0.634% | 1,113,175 | +5.477% |
| 2026-09-01 | 20.44 | 20.63 | 20.39 | 20.50 | -0.966% | 1,459,781 | +6.146% |
| 2026-08-31 | 20.58 | 20.72 | 20.51 | 20.70 | -0.048% | 1,717,089 | +5.121% |
| 2026-08-28 | 20.84 | 21.07 | 20.64 | 20.71 | -0.814% | 1,332,018 | +5.070% |
| 2026-08-27 | 20.75 | 20.92 | 20.71 | 20.88 | +1.903% | 1,010,510 | +4.215% |
| 2026-08-26 | 20.33 | 20.58 | 20.33 | 20.49 | +0.147% | 697,057 | +6.198% |
| 2026-08-25 | 20.20 | 20.50 | 20.18 | 20.46 | +1.943% | 900,441 | +6.354% |
| 2026-08-24 | 20.16 | 20.27 | 20.03 | 20.07 | -1.376% | 1,068,084 | +8.421% |
| 2026-08-21 | 20.08 | 20.36 | 20.02 | 20.35 | +1.750% | 904,350 | +6.929% |
| 2026-08-20 | 20.08 | 20.21 | 19.91 | 20.00 | -1.137% | 710,222 | +8.800% |
| 2026-08-19 | 20.32 | 20.39 | 20.00 | 20.23 | +0.447% | 1,034,804 | +7.563% |
| 2026-08-18 | 20.11 | 20.39 | 20.11 | 20.14 | -1.804% | 813,426 | +8.044% |
| 2026-08-17 | 20.50 | 20.81 | 20.50 | 20.51 | -0.097% | 813,675 | +6.095% |
| 2026-08-14 | 20.64 | 20.79 | 20.47 | 20.53 | -0.243% | 1,018,181 | +5.991% |
| 2026-08-13 | 20.39 | 20.71 | 20.39 | 20.58 | +0.537% | 1,356,986 | +5.734% |
| 2026-08-12 | 20.23 | 20.54 | 20.23 | 20.47 | +2.197% | 1,083,670 | +6.302% |
| 2026-08-11 | 20.23 | 20.32 | 19.96 | 20.03 | -0.940% | 1,478,107 | +8.637% |
| 2026-08-10 | 20.16 | 20.27 | 20.04 | 20.22 | +0.447% | 1,064,240 | +7.616% |
| 2026-08-07 | 19.52 | 20.14 | 19.51 | 20.13 | +4.517% | 2,479,711 | +8.097% |
| 2026-08-06 | 19.08 | 19.45 | 19.08 | 19.26 | -0.670% | 1,356,639 | +12.980% |
| 2026-08-05 | 19.74 | 19.88 | 19.39 | 19.39 | -2.563% | 2,181,318 | +12.223% |
| 2026-08-04 | 19.36 | 19.96 | 19.36 | 19.90 | +3.430% | 2,146,107 | +9.347% |
| 2026-08-03 | 18.55 | 19.24 | 18.55 | 19.24 | +3.441% | 2,119,977 | +13.098% |
| 2026-07-31 | 18.86 | 18.94 | 18.40 | 18.60 | -0.641% | 803,954 | +16.989% |
| 2026-07-30 | 18.51 | 18.78 | 18.48 | 18.72 | +1.354% | 1,888,838 | +16.239% |
| 2026-07-29 | 18.66 | 18.96 | 18.39 | 18.47 | -1.755% | 2,159,216 | +17.813% |
| 2026-07-28 | 18.46 | 18.86 | 18.29 | 18.80 | +0.535% | 1,668,647 | +15.745% |
| 2026-07-27 | 18.71 | 18.89 | 18.44 | 18.70 | +0.863% | 2,044,930 | +16.364% |
| 2026-07-24 | 18.73 | 18.76 | 18.43 | 18.54 | -1.435% | 1,529,734 | +17.368% |
| 2026-07-23 | 18.92 | 18.98 | 18.57 | 18.81 | -1.208% | 1,616,412 | +15.683% |
| 2026-07-22 | 19.27 | 19.43 | 19.04 | 19.04 | -2.108% | 1,793,576 | +14.286% |
| 2026-07-21 | 19.41 | 19.66 | 19.36 | 19.45 | +1.039% | 1,468,822 | +11.877% |
| 2026-07-20 | 19.37 | 19.58 | 19.23 | 19.25 | -0.259% | 1,783,796 | +13.039% |
| 2026-07-17 | 19.34 | 19.53 | 19.04 | 19.30 | -2.328% | 2,263,341 | +12.746% |
| 2026-07-16 | 20.11 | 20.25 | 19.70 | 19.76 | -2.660% | 2,842,316 | +10.121% |
| 2026-07-15 | 20.35 | 20.58 | 20.11 | 20.30 | -0.148% | 2,291,736 | +7.192% |
| 2026-07-14 | 20.20 | 20.51 | 20.20 | 20.33 | +0.494% | 1,546,755 | +7.034% |
| 2026-07-13 | 20.70 | 20.75 | 20.16 | 20.23 | -2.927% | 2,735,975 | +7.563% |
| 2026-07-10 | 21.11 | 21.18 | 20.65 | 20.84 | -1.115% | 1,613,669 | +4.415% |
| 2026-07-09 | 20.75 | 21.10 | 20.66 | 21.07 | +1.762% | 1,275,023 | +3.250% |
| 2026-07-08 | 20.57 | 20.83 | 20.38 | 20.71 | -0.528% | 1,647,710 | +5.070% |
| 2026-07-07 | 21.10 | 21.32 | 20.76 | 20.82 | -2.437% | 1,501,694 | +4.515% |
| 2026-07-06 | 21.07 | 21.48 | 21.01 | 21.34 | +1.619% | 2,884,954 | +1.968% |
| 2026-07-02 | 21.05 | 21.47 | 20.73 | 21.00 | -0.521% | 2,453,706 | +3.619% |
| 2026-07-01 | 21.05 | 21.40 | 20.98 | 21.11 | +0.285% | 4,186,593 | +3.079% |
| 2026-06-30 | 20.56 | 21.09 | 20.56 | 21.05 | +1.593% | 2,225,820 | +3.373% |
| 2026-06-29 | 20.05 | 20.73 | 19.87 | 20.72 | +5.231% | 3,550,258 | +5.019% |
| 2026-06-26 | 19.20 | 19.93 | 19.20 | 19.69 | +1.130% | 2,812,454 | +10.513% |
| 2026-06-25 | 19.84 | 19.86 | 19.31 | 19.47 | -1.268% | 3,023,085 | +11.762% |
| 2026-06-24 | 19.63 | 20.04 | 19.58 | 19.72 | +0.561% | 4,458,708 | +10.345% |
| 2026-06-23 | 19.34 | 20.00 | 19.27 | 19.61 | -1.159% | 5,046,510 | +10.964% |
| 2026-06-22 | 20.41 | 20.55 | 19.83 | 19.84 | -4.201% | 10,191,043 | +9.677% |
| 2026-06-18 | 20.52 | 20.88 | 20.17 | 20.71 | +1.172% | 6,477,531 | +5.070% |
| 2026-06-17 | 21.03 | 21.20 | 20.41 | 20.47 | -2.198% | 10,108,542 | +6.302% |
| 2026-06-16 | 21.11 | 21.66 | 20.90 | 20.93 | +0.048% | 15,427,133 | +3.966% |
| 2026-06-15 | 20.32 | 21.11 | 20.19 | 20.92 | +4.810% | 21,947,328 | +4.015% |
| 2026-06-12 | 20.41 | 20.47 | 19.48 | 19.96 | -0.697% | 32,524,245 | +9.018% |
| 2026-06-11 | 19.79 | 20.10 | 19.32 | 20.10 | +2.813% | 12,804,585 | +8.259% |
| 2026-06-10 | 19.80 | 20.10 | 19.55 | 19.55 | -1.610% | 8,964,365 | +11.304% |
| 2026-06-09 | 20.42 | 20.78 | 19.18 | 19.87 | -1.925% | 12,384,179 | +9.512% |
| 2026-06-08 | 19.82 | 20.28 | 19.60 | 20.26 | +3.473% | 8,532,409 | +7.404% |
| 2026-06-05 | 20.23 | 20.31 | 19.46 | 19.58 | -4.254% | 8,911,438 | +11.134% |
| 2026-06-04 | 19.99 | 20.52 | 19.98 | 20.45 | +1.893% | 7,410,257 | +6.406% |
| 2026-06-03 | 20.32 | 20.34 | 19.82 | 20.07 | -1.666% | 6,510,759 | +8.421% |
| 2026-06-02 | 20.51 | 20.54 | 20.30 | 20.41 | -0.826% | 6,327,769 | +6.614% |
| 2026-06-01 | 20.47 | 20.70 | 20.33 | 20.58 | +0.685% | 6,956,024 | +5.734% |
| 2026-05-29 | 20.39 | 20.47 | 20.12 | 20.44 | +0.393% | 7,050,613 | +6.458% |
| 2026-05-28 | 19.95 | 20.36 | 19.87 | 20.36 | +2.414% | 9,468,288 | +6.876% |
| 2026-05-27 | 19.75 | 19.88 | 19.61 | 19.88 | +1.119% | 12,951,983 | +9.457% |
| 2026-05-26 | 19.77 | 19.79 | 19.50 | 19.66 | +0.666% | 12,238,123 | +10.682% |
| 2026-05-22 | 19.48 | 19.70 | 19.39 | 19.53 | +0.930% | 11,383,169 | +11.418% |
| 2026-05-21 | 19.33 | 19.45 | 19.21 | 19.35 | -0.258% | 6,980,701 | +12.455% |
| 2026-05-20 | 19.18 | 19.40 | 18.95 | 19.40 | +1.677% | 3,667,021 | +12.165% |
| 2026-05-19 | 19.18 | 19.20 | 18.90 | 19.08 | -0.469% | 3,337,804 | +14.046% |
| 2026-05-18 | 19.40 | 19.40 | 19.02 | 19.17 | 0.000% | 4,349,172 | +13.511% |
| 2026-05-15 | 19.24 | 19.33 | 18.98 | 19.17 | 0.000% | 3,870,791 | +13.511% |
| 2026-05-14 | 18.90 | 19.18 | 18.79 | 19.17 | +1.590% | 2,199,379 | +13.511% |
| 2026-05-13 | 18.86 | 18.93 | 18.58 | 18.87 | +0.319% | 2,149,670 | +15.315% |
| 2026-05-12 | 18.80 | 18.95 | 18.61 | 18.81 | -0.106% | 3,056,296 | +15.683% |
| 2026-05-11 | 18.75 | 18.90 | 18.68 | 18.83 | +0.106% | 3,144,769 | +15.560% |
| 2026-05-08 | 18.93 | 18.96 | 18.64 | 18.81 | -0.371% | 2,328,273 | +15.683% |
| 2026-05-07 | 19.09 | 19.10 | 18.80 | 18.88 | -0.159% | 2,100,695 | +15.254% |
| 2026-05-06 | 18.92 | 18.94 | 18.64 | 18.91 | +0.853% | 1,589,923 | +15.071% |
| 2026-05-05 | 18.91 | 18.91 | 18.68 | 18.75 | -0.107% | 1,492,771 | +16.053% |
| 2026-05-04 | 18.80 | 18.89 | 18.64 | 18.77 | +0.321% | 2,425,787 | +15.930% |
| 2026-05-01 | 18.75 | 18.78 | 18.61 | 18.71 | +1.080% | 1,506,202 | +16.301% |
| 2026-04-30 | 18.53 | 18.56 | 18.22 | 18.51 | +0.434% | 1,205,372 | +17.558% |
| 2026-04-29 | 18.49 | 18.52 | 18.24 | 18.43 | -0.432% | 1,437,654 | +18.068% |
| 2026-04-28 | 18.65 | 18.69 | 18.42 | 18.51 | -1.856% | 1,184,916 | +17.558% |
| 2026-04-27 | 18.75 | 18.87 | 18.63 | 18.86 | +0.479% | 2,627,486 | +15.376% |
| 2026-04-24 | 18.60 | 18.84 | 18.47 | 18.77 | +1.514% | 3,860,686 | +15.930% |
| 2026-04-23 | 18.76 | 18.76 | 18.23 | 18.49 | -1.753% | 2,326,474 | +17.685% |
| 2026-04-22 | 18.88 | 19.08 | 18.80 | 18.82 | +3.463% | 5,999,763 | +15.622% |
| 2026-04-21 | 18.51 | 18.52 | 18.13 | 18.19 | -1.141% | 5,348,097 | +19.626% |
| 2026-04-20 | 18.32 | 18.43 | 18.18 | 18.40 | +0.218% | 3,253,439 | +18.261% |
| 2026-04-17 | 18.28 | 18.36 | 18.21 | 18.36 | +1.661% | 2,610,247 | +18.519% |
| 2026-04-16 | 18.19 | 18.19 | 17.90 | 18.06 | +0.445% | 5,414,871 | +20.487% |
| 2026-04-15 | 17.78 | 17.98 | 17.66 | 17.98 | +1.985% | 2,042,765 | +21.023% |
| 2026-04-14 | 17.50 | 17.63 | 17.46 | 17.63 | +1.790% | 2,121,008 | +23.426% |
| 2026-04-13 | 17.02 | 17.32 | 17.00 | 17.32 | +1.703% | 2,255,689 | +25.635% |
| 2026-04-10 | 17.12 | 17.13 | 16.92 | 17.03 | -0.059% | 2,163,858 | +27.775% |
| 2026-04-09 | 17.26 | 17.26 | 16.95 | 17.04 | -1.045% | 1,500,496 | +27.700% |
| 2026-04-08 | 17.49 | 17.55 | 17.16 | 17.22 | +1.056% | 1,594,822 | +26.365% |
| 2026-04-07 | 17.02 | 17.04 | 16.85 | 17.04 | -0.059% | 1,724,740 | +27.700% |
| 2026-04-06 | 17.11 | 17.11 | 16.97 | 17.05 | +0.294% | 1,696,123 | +27.625% |
| 2026-04-02 | 16.78 | 17.07 | 16.68 | 17.00 | +0.295% | 2,146,492 | +28.000% |
| 2026-04-01 | 17.04 | 17.05 | 16.89 | 16.95 | +0.355% | 1,460,669 | +28.378% |
| 2026-03-31 | 16.64 | 16.91 | 16.59 | 16.89 | +2.800% | 966,521 | +28.834% |
| 2026-03-30 | 16.66 | 16.66 | 16.37 | 16.43 | -0.485% | 917,720 | +32.441% |
| 2026-03-27 | 16.74 | 16.75 | 16.48 | 16.51 | -1.609% | 712,404 | +31.799% |
| 2026-03-26 | 17.07 | 17.08 | 16.78 | 16.78 | -2.271% | 2,293,578 | +29.678% |
| 2026-03-25 | 17.24 | 17.34 | 17.11 | 17.17 | +0.763% | 1,212,526 | +26.733% |
| 2026-03-24 | 17.25 | 17.32 | 17.01 | 17.04 | -1.787% | 309,713 | +27.700% |
| 2026-03-23 | 17.31 | 17.44 | 17.24 | 17.35 | +1.284% | 422,136 | +25.418% |
| 2026-03-20 | 17.29 | 17.30 | 17.02 | 17.13 | -0.983% | 309,991 | +27.029% |
| 2026-03-19 | 17.27 | 17.38 | 17.20 | 17.30 | -0.173% | 388,129 | +25.780% |
| 2026-03-18 | 17.49 | 17.51 | 17.32 | 17.33 | -0.971% | 469,653 | +25.563% |
| 2026-03-17 | 17.50 | 17.60 | 17.45 | 17.50 | +0.748% | 870,365 | +24.343% |
| 2026-03-16 | 17.41 | 17.48 | 17.33 | 17.37 | +0.871% | 411,862 | +25.273% |
| 2026-03-13 | 17.42 | 17.46 | 17.18 | 17.22 | -0.462% | 401,342 | +26.365% |
| 2026-03-12 | 17.55 | 17.60 | 17.28 | 17.30 | -1.760% | 432,618 | +25.780% |
| 2026-03-11 | 17.62 | 17.72 | 17.48 | 17.61 | 0.000% | 415,622 | +23.566% |
| 2026-03-10 | 17.82 | 17.82 | 17.52 | 17.61 | -0.565% | 542,429 | +23.566% |
| 2026-03-09 | 17.49 | 17.76 | 17.39 | 17.71 | +0.340% | 379,179 | +22.868% |
| 2026-03-06 | 17.60 | 17.74 | 17.52 | 17.65 | -0.731% | 491,519 | +23.286% |
| 2026-03-05 | 17.75 | 17.92 | 17.58 | 17.78 | +0.339% | 628,165 | +22.385% |
| 2026-03-04 | 17.55 | 17.72 | 17.51 | 17.72 | +1.839% | 841,904 | +22.799% |
| 2026-03-03 | 17.19 | 17.50 | 16.95 | 17.40 | -0.742% | 762,506 | +25.057% |
| 2026-03-02 | 17.31 | 17.60 | 17.27 | 17.53 | +0.171% | 542,766 | +24.130% |
| 2026-02-27 | 17.45 | 17.60 | 17.35 | 17.50 | -0.794% | 1,425,945 | +24.343% |
| 2026-02-26 | 17.48 | 17.66 | 17.42 | 17.64 | +0.685% | 898,975 | +23.356% |
| 2026-02-25 | 17.31 | 17.56 | 17.27 | 17.52 | +2.277% | 200,957 | +24.201% |
| 2026-02-24 | 17.03 | 17.18 | 16.86 | 17.13 | +0.824% | 245,997 | +27.029% |
| 2026-02-23 | 17.35 | 17.37 | 16.93 | 16.99 | -2.859% | 423,957 | +28.075% |
| 2026-02-20 | 17.46 | 17.71 | 17.42 | 17.49 | -0.171% | 314,090 | +24.414% |
| 2026-02-19 | 17.54 | 17.55 | 17.35 | 17.52 | -0.171% | 197,812 | +24.201% |
| 2026-02-18 | 17.31 | 17.62 | 17.25 | 17.55 | +1.680% | 407,187 | +23.989% |
| 2026-02-17 | 17.27 | 17.37 | 17.03 | 17.26 | -0.289% | 1,129,930 | +26.072% |
| 2026-02-13 | 17.25 | 17.49 | 17.14 | 17.31 | +1.585% | 535,631 | +25.708% |
| 2026-02-12 | 17.68 | 17.68 | 16.98 | 17.04 | -3.347% | 1,057,192 | +27.700% |
| 2026-02-11 | 18.10 | 18.10 | 17.43 | 17.63 | -2.327% | 324,927 | +23.426% |
| 2026-02-10 | 18.16 | 18.27 | 18.01 | 18.05 | +0.334% | 2,748,561 | +20.554% |
| 2026-02-09 | 17.57 | 18.07 | 17.48 | 17.99 | +2.859% | 819,118 | +20.956% |
| 2026-02-06 | 17.33 | 17.51 | 17.06 | 17.49 | +3.125% | 417,733 | +24.414% |
| 2026-02-05 | 17.24 | 17.43 | 16.91 | 16.96 | -3.030% | 823,122 | +28.302% |
| 2026-02-04 | 17.97 | 17.97 | 17.25 | 17.49 | -3.424% | 627,483 | +24.414% |
| 2026-02-03 | 18.62 | 18.66 | 17.85 | 18.11 | -1.576% | 799,279 | +20.155% |
| 2026-02-02 | 18.55 | 18.64 | 18.37 | 18.40 | -1.075% | 956,434 | +18.261% |
| 2026-01-30 | 18.90 | 19.02 | 18.51 | 18.60 | -2.157% | 420,025 | +16.989% |
| 2026-01-29 | 19.41 | 19.41 | 18.73 | 19.01 | -1.298% | 1,636,462 | +14.466% |
| 2026-01-28 | 19.58 | 19.58 | 19.23 | 19.26 | -1.231% | 952,447 | +12.980% |
| 2026-01-27 | 19.70 | 19.70 | 19.46 | 19.50 | -0.358% | 806,324 | +11.590% |
| 2026-01-26 | 19.65 | 19.74 | 19.56 | 19.57 | -0.153% | 462,621 | +11.191% |
| 2026-01-23 | 19.63 | 19.75 | 19.54 | 19.60 | -0.204% | 428,603 | +11.020% |
| 2026-01-22 | 19.65 | 19.67 | 19.50 | 19.64 | +1.446% | 455,826 | +10.794% |
| 2026-01-21 | 19.38 | 19.47 | 19.13 | 19.36 | +0.363% | 536,264 | +12.397% |
| 2026-01-20 | 19.46 | 19.54 | 19.26 | 19.29 | -2.255% | 549,722 | +12.805% |
| 2026-01-16 | 19.90 | 19.94 | 19.69 | 19.73 | -0.429% | 348,990 | +10.261% |
| 2026-01-15 | 20.13 | 20.14 | 19.77 | 19.82 | -0.950% | 422,292 | +9.788% |
| 2026-01-14 | 20.14 | 20.16 | 19.81 | 20.01 | -1.136% | 557,560 | +8.746% |
| 2026-01-13 | 20.30 | 20.32 | 20.04 | 20.24 | +0.148% | 406,352 | +7.510% |
| 2026-01-12 | 20.05 | 20.27 | 20.03 | 20.21 | +0.447% | 538,392 | +7.669% |
| 2026-01-09 | 20.41 | 20.41 | 20.08 | 20.12 | -0.544% | 477,074 | +8.151% |
| 2026-01-08 | 20.61 | 20.63 | 20.18 | 20.23 | -1.939% | 480,619 | +7.563% |
| 2026-01-07 | 20.57 | 20.73 | 20.48 | 20.63 | +0.536% | 456,375 | +5.477% |
| 2026-01-06 | 20.36 | 20.54 | 20.25 | 20.52 | +1.333% | 501,622 | +6.043% |
| 2026-01-05 | 20.14 | 20.30 | 20.02 | 20.25 | +1.402% | 472,083 | +7.457% |
| 2026-01-02 | 20.32 | 20.32 | 19.83 | 19.97 | -0.844% | 2,637,389 | +8.963% |
| 2025-12-31 | 20.32 | 20.35 | 20.13 | 20.14 | -0.739% | 2,727,015 | +8.044% |
| 2025-12-30 | 20.44 | 20.48 | 20.23 | 20.29 | -0.098% | 413,041 | +7.245% |
| 2025-12-29 | 20.35 | 20.41 | 20.26 | 20.31 | -0.636% | 378,780 | +7.139% |
| 2025-12-26 | 20.61 | 20.61 | 20.42 | 20.44 | -0.341% | 535,885 | +6.458% |
| 2025-12-24 | 20.56 | 20.56 | 20.38 | 20.51 | +0.146% | 1,202,538 | +6.095% |
| 2025-12-23 | 20.52 | 20.52 | 20.26 | 20.48 | -0.098% | 595,961 | +6.250% |
| 2025-12-22 | 20.60 | 20.67 | 20.42 | 20.50 | +1.035% | 3,459,169 | +6.146% |
| 2025-12-19 | 20.08 | 20.34 | 20.06 | 20.29 | +1.857% | 2,068,691 | +7.245% |
| 2025-12-18 | 19.99 | 20.11 | 19.85 | 19.92 | +1.529% | 3,309,184 | +9.237% |
| 2025-12-17 | 20.01 | 20.11 | 19.62 | 19.62 | -1.605% | 4,262,445 | +10.907% |
| 2025-12-16 | 19.80 | 19.98 | 19.71 | 19.94 | +0.352% | 2,714,681 | +9.127% |
| 2025-12-15 | 20.11 | 20.16 | 19.78 | 19.87 | -0.401% | 3,028,864 | +9.512% |
| 2025-12-12 | 20.32 | 20.34 | 19.82 | 19.95 | -1.724% | 464,353 | +9.073% |
| 2025-12-11 | 20.30 | 20.34 | 20.11 | 20.30 | -0.636% | 1,293,220 | +7.192% |
| 2025-12-10 | 20.52 | 20.53 | 20.28 | 20.43 | -0.147% | 817,709 | +6.510% |
| 2025-12-09 | 20.43 | 20.60 | 20.37 | 20.46 | -0.244% | 423,966 | +6.354% |
| 2025-12-08 | 20.58 | 20.66 | 20.43 | 20.51 | +0.195% | 808,979 | +6.095% |
| 2025-12-05 | 20.30 | 20.70 | 20.29 | 20.47 | +0.738% | 805,915 | +6.302% |
| 2025-12-04 | 20.04 | 20.33 | 20.03 | 20.32 | +1.804% | 133,602 | +7.087% |
| 2025-12-03 | 19.76 | 20.00 | 19.67 | 19.96 | +0.961% | 79,585 | +9.018% |
| 2025-12-02 | 19.76 | 19.95 | 19.70 | 19.77 | +0.504% | 99,344 | +10.066% |
| 2025-12-01 | 19.57 | 19.80 | 19.52 | 19.67 | -0.552% | 141,696 | +10.620% |
| 2025-11-28 | 19.66 | 19.80 | 19.66 | 19.78 | +0.815% | 80,096 | +10.010% |
| 2025-11-26 | 19.61 | 19.74 | 19.60 | 19.62 | +0.461% | 86,055 | +10.907% |
| 2025-11-25 | 19.26 | 19.58 | 19.11 | 19.53 | +0.670% | 134,702 | +11.418% |
| 2025-11-24 | 19.11 | 19.42 | 19.07 | 19.40 | +2.105% | 102,166 | +12.165% |
| 2025-11-21 | 18.96 | 19.20 | 18.55 | 19.00 | +0.211% | 184,840 | +14.526% |
| 2025-11-20 | 19.95 | 19.97 | 18.95 | 18.96 | -3.117% | 215,296 | +14.768% |
| 2025-11-19 | 19.62 | 19.78 | 19.35 | 19.57 | -0.049% | 204,350 | +11.191% |
| 2025-11-18 | 19.53 | 19.74 | 19.37 | 19.58 | -0.813% | 147,864 | +11.137% |
| 2025-11-17 | 20.00 | 20.09 | 19.55 | 19.74 | -1.937% | 267,280 | +10.233% |
| 2025-11-14 | 19.65 | 20.35 | 19.60 | 20.13 | 0.000% | 127,929 | +8.097% |
| 2025-11-13 | 20.56 | 20.56 | 19.99 | 20.13 | -3.035% | 169,372 | +8.097% |
| 2025-11-12 | 21.00 | 21.00 | 20.64 | 20.76 | -0.432% | 104,720 | +4.817% |
| 2025-11-11 | 20.88 | 20.94 | 20.73 | 20.85 | -0.477% | 362,798 | +4.365% |
| 2025-11-10 | 20.88 | 20.98 | 20.74 | 20.95 | +2.345% | 97,525 | +3.866% |
| 2025-11-07 | 20.18 | 20.48 | 19.89 | 20.47 | +0.442% | 191,598 | +6.302% |
| 2025-11-06 | 20.96 | 20.96 | 20.29 | 20.38 | -2.488% | 207,624 | +6.771% |
| 2025-11-05 | 20.83 | 21.04 | 20.72 | 20.90 | +0.529% | 70,743 | +4.115% |
| 2025-11-04 | 20.93 | 21.12 | 20.75 | 20.79 | -2.669% | 180,742 | +4.666% |
| 2025-11-03 | 21.50 | 21.50 | 21.13 | 21.36 | +0.235% | 276,757 | +1.873% |
| 2025-10-31 | 21.26 | 21.44 | 21.17 | 21.31 | +1.525% | 143,569 | +2.112% |
| 2025-10-30 | 21.24 | 21.34 | 20.97 | 20.99 | -2.734% | 100,334 | +3.668% |
| 2025-10-29 | 21.70 | 21.71 | 21.43 | 21.58 | -0.185% | 127,585 | +0.834% |
| 2025-10-28 | 21.78 | 21.78 | 21.58 | 21.62 | -0.415% | 112,952 | +0.648% |
| 2025-10-27 | 21.70 | 21.74 | 21.59 | 21.71 | +1.543% | 157,820 | +0.230% |
| 2025-10-24 | 21.43 | 21.50 | 21.36 | 21.38 | +1.040% | 148,318 | +1.777% |
| 2025-10-23 | 20.84 | 21.20 | 20.79 | 21.16 | +2.222% | 141,005 | +2.836% |
| 2025-10-22 | 20.96 | 20.97 | 20.44 | 20.70 | -1.240% | 149,292 | +5.121% |
| 2025-10-21 | 20.88 | 21.06 | 20.80 | 20.96 | +0.191% | 85,809 | +3.817% |
| 2025-10-20 | 20.85 | 21.00 | 20.82 | 20.92 | +0.965% | 129,286 | +4.015% |
| 2025-10-17 | 20.63 | 20.84 | 20.45 | 20.72 | -0.432% | 136,048 | +5.019% |
| 2025-10-16 | 21.20 | 21.24 | 20.74 | 20.81 | -0.999% | 109,422 | +4.565% |
| 2025-10-15 | 21.24 | 21.24 | 20.84 | 21.02 | +0.478% | 115,800 | +3.520% |
| 2025-10-14 | 20.80 | 21.12 | 20.50 | 20.92 | -0.665% | 183,487 | +4.015% |
| 2025-10-13 | 21.07 | 21.17 | 20.88 | 21.06 | +1.739% | 121,154 | +3.324% |
| 2025-10-10 | 21.68 | 21.68 | 20.70 | 20.70 | -3.900% | 288,578 | +5.121% |
| 2025-10-09 | 21.48 | 21.57 | 21.35 | 21.54 | +0.466% | 291,383 | +1.021% |
| 2025-10-08 | 21.28 | 21.44 | 21.23 | 21.44 | +1.563% | 146,695 | +1.493% |
| 2025-10-07 | 21.13 | 21.27 | 20.82 | 21.11 | +0.237% | 263,657 | +3.079% |
| 2025-10-06 | 21.31 | 21.33 | 21.01 | 21.06 | -0.142% | 242,563 | +3.324% |
| 2025-10-03 | 21.28 | 21.28 | 20.95 | 21.09 | -0.331% | 146,310 | +3.177% |
| 2025-10-02 | 21.24 | 21.24 | 20.95 | 21.16 | +0.570% | 156,100 | +2.836% |
| 2025-10-01 | 20.95 | 21.10 | 20.92 | 21.04 | -0.379% | 259,466 | +3.422% |
| 2025-09-30 | 21.14 | 21.14 | 20.88 | 21.12 | -0.142% | 167,384 | +3.030% |
| 2025-09-29 | 21.10 | 21.21 | 21.04 | 21.15 | +1.536% | 265,926 | +2.884% |
| 2025-09-26 | 20.77 | 20.86 | 20.62 | 20.83 | +0.531% | 213,343 | +4.465% |
| 2025-09-25 | 20.75 | 20.86 | 20.48 | 20.72 | -1.192% | 237,377 | +5.019% |
| 2025-09-24 | 21.25 | 21.25 | 20.91 | 20.97 | -1.085% | 184,227 | +3.767% |
| 2025-09-23 | 21.44 | 21.44 | 21.16 | 21.20 | -0.888% | 187,843 | +2.642% |
| 2025-09-22 | 21.30 | 21.43 | 21.22 | 21.39 | +0.047% | 180,625 | +1.730% |
| 2025-09-19 | 21.31 | 21.38 | 21.16 | 21.38 | +0.754% | 147,904 | +1.777% |
| 2025-09-18 | 21.14 | 21.34 | 21.09 | 21.22 | +1.580% | 163,641 | +2.545% |
| 2025-09-17 | 20.94 | 20.95 | 20.57 | 20.89 | -0.096% | 205,837 | +4.165% |
| 2025-09-16 | 21.00 | 21.04 | 20.76 | 20.91 | -0.334% | 263,054 | +4.065% |
| 2025-09-15 | 20.85 | 20.98 | 20.80 | 20.98 | +1.157% | 233,857 | +3.718% |
| 2025-09-12 | 20.82 | 20.82 | 20.68 | 20.74 | -0.241% | 115,923 | +4.918% |
| 2025-09-11 | 20.87 | 20.89 | 20.71 | 20.79 | +0.338% | 200,244 | +4.666% |
| 2025-09-10 | 20.76 | 20.90 | 20.65 | 20.72 | +1.545% | 540,371 | +5.019% |
| 2025-09-09 | 20.24 | 20.41 | 20.14 | 20.40 | +1.164% | 191,724 | +6.642% |
| 2025-09-08 | 20.13 | 20.27 | 20.13 | 20.17 | +1.204% | 255,623 | +7.883% |
| 2025-09-05 | 20.08 | 20.12 | 19.62 | 19.93 | +0.025% | 162,507 | +9.182% |
| 2025-09-04 | 19.76 | 19.94 | 19.75 | 19.93 | +0.988% | 116,435 | +9.210% |
| 2025-09-03 | 19.80 | 19.87 | 19.63 | 19.73 | -0.152% | 94,651 | +10.289% |
| 2025-09-02 | 19.52 | 19.77 | 19.41 | 19.76 | -0.803% | 162,202 | +10.121% |
| 2025-08-29 | 20.11 | 20.18 | 19.82 | 19.92 | -0.896% | 104,342 | +9.237% |
| 2025-08-28 | 19.88 | 20.11 | 19.88 | 20.10 | +1.208% | 93,138 | +8.259% |
| 2025-08-27 | 20.05 | 20.05 | 19.82 | 19.86 | -0.700% | 140,200 | +9.567% |
| 2025-08-26 | 19.82 | 20.01 | 19.80 | 20.00 | +0.908% | 157,805 | +8.800% |
| 2025-08-25 | 19.85 | 19.93 | 19.69 | 19.82 | -0.151% | 183,945 | +9.788% |
| 2025-08-22 | 19.42 | 19.91 | 19.30 | 19.85 | +2.637% | 247,096 | +9.622% |
| 2025-08-21 | 19.27 | 19.41 | 19.22 | 19.34 | +0.052% | 125,407 | +12.513% |
| 2025-08-20 | 19.31 | 19.36 | 18.84 | 19.33 | -0.412% | 244,995 | +12.571% |
| 2025-08-19 | 19.94 | 19.94 | 19.37 | 19.41 | -2.950% | 300,164 | +12.107% |
| 2025-08-18 | 19.91 | 20.02 | 19.89 | 20.00 | +0.301% | 83,805 | +8.800% |
| 2025-08-15 | 19.91 | 19.96 | 19.75 | 19.94 | +0.251% | 86,280 | +9.127% |
| 2025-08-14 | 19.86 | 20.02 | 19.78 | 19.89 | -0.798% | 166,246 | +9.402% |
| 2025-08-13 | 20.35 | 20.35 | 19.93 | 20.05 | -0.890% | 202,343 | +8.529% |
| 2025-08-12 | 20.16 | 20.24 | 20.07 | 20.23 | +1.150% | 148,248 | +7.563% |
| 2025-08-11 | 20.02 | 20.17 | 19.87 | 20.00 | +0.100% | 369,982 | +8.800% |
| 2025-08-08 | 20.16 | 20.18 | 19.94 | 19.98 | -0.991% | 209,583 | +8.909% |
| 2025-08-07 | 20.30 | 20.30 | 19.91 | 20.18 | +0.348% | 220,168 | +7.830% |
| 2025-08-06 | 19.93 | 20.13 | 19.85 | 20.11 | +1.668% | 265,336 | +8.205% |
| 2025-08-05 | 20.00 | 20.06 | 19.68 | 19.78 | -0.902% | 165,754 | +10.010% |
| 2025-08-04 | 19.53 | 19.96 | 19.53 | 19.96 | +2.834% | 206,533 | +9.018% |
| 2025-08-01 | 19.36 | 19.60 | 19.03 | 19.41 | -1.221% | 324,384 | +12.107% |
| 2025-07-31 | 19.84 | 19.94 | 19.62 | 19.65 | +0.460% | 248,017 | +10.738% |
| 2025-07-30 | 19.44 | 19.63 | 19.39 | 19.56 | +0.877% | 245,508 | +11.247% |
| 2025-07-29 | 19.68 | 19.72 | 19.32 | 19.39 | -1.474% | 261,982 | +12.223% |
| 2025-07-28 | 19.74 | 19.74 | 19.59 | 19.68 | +0.408% | 751,804 | +10.569% |
| 2025-07-25 | 19.58 | 19.65 | 19.51 | 19.60 | +0.307% | 128,996 | +11.020% |
| 2025-07-24 | 19.50 | 19.57 | 19.40 | 19.54 | +0.514% | 144,635 | +11.361% |
| 2025-07-23 | 19.42 | 19.47 | 19.30 | 19.44 | +0.612% | 157,783 | +11.934% |
| 2025-07-22 | 19.38 | 19.45 | 19.02 | 19.32 | -0.024% | 183,034 | +12.619% |
| 2025-07-21 | 19.59 | 19.64 | 19.32 | 19.33 | -1.143% | 263,350 | +12.592% |
| 2025-07-18 | 19.57 | 19.61 | 19.45 | 19.55 | +0.102% | 165,338 | +11.304% |
| 2025-07-17 | 19.18 | 19.56 | 19.18 | 19.53 | +1.878% | 309,552 | +11.418% |
| 2025-07-16 | 19.12 | 19.19 | 18.95 | 19.17 | +0.683% | 151,092 | +13.511% |
| 2025-07-15 | 19.19 | 19.20 | 19.04 | 19.04 | -0.522% | 244,784 | +14.286% |
| 2025-07-14 | 18.93 | 19.18 | 18.93 | 19.14 | +0.843% | 201,180 | +13.689% |
| 2025-07-11 | 19.03 | 19.10 | 18.96 | 18.98 | -0.836% | 277,544 | +14.647% |
| 2025-07-10 | 19.20 | 19.22 | 18.95 | 19.14 | -0.312% | 290,865 | +13.689% |
| 2025-07-09 | 19.07 | 19.20 | 19.04 | 19.20 | +0.946% | 319,372 | +13.333% |
| 2025-07-08 | 19.12 | 19.16 | 18.93 | 19.02 | +0.105% | 448,676 | +14.406% |
| 2025-07-07 | 18.95 | 19.04 | 18.89 | 19.00 | -0.731% | 733,990 | +14.526% |
| 2025-07-03 | 19.05 | 19.16 | 19.00 | 19.14 | +0.949% | 117,319 | +13.689% |
| 2025-07-02 | 18.76 | 18.98 | 18.76 | 18.96 | +0.851% | 173,360 | +14.768% |
| 2025-07-01 | 19.09 | 19.10 | 18.70 | 18.80 | -1.519% | 221,442 | +15.745% |
| 2025-06-30 | 18.97 | 19.13 | 18.97 | 19.09 | +1.543% | 280,286 | +13.986% |
| 2025-06-27 | 18.80 | 18.87 | 18.68 | 18.80 | +0.106% | 224,852 | +15.745% |
| 2025-06-26 | 18.66 | 18.79 | 18.52 | 18.78 | +1.131% | 210,616 | +15.868% |
| 2025-06-25 | 18.77 | 18.82 | 18.54 | 18.57 | -0.589% | 270,729 | +17.178% |
| 2025-06-24 | 18.47 | 18.70 | 18.45 | 18.68 | +2.021% | 330,100 | +16.488% |
| 2025-06-23 | 18.06 | 18.34 | 17.98 | 18.31 | +1.328% | 174,558 | +18.842% |
| 2025-06-20 | 18.31 | 18.35 | 18.05 | 18.07 | -0.823% | 121,503 | +20.421% |
| 2025-06-18 | 18.25 | 18.31 | 18.17 | 18.22 | -0.055% | 125,019 | +19.429% |
| 2025-06-17 | 18.27 | 18.38 | 18.17 | 18.23 | -0.816% | 183,179 | +19.364% |
| 2025-06-16 | 18.28 | 18.42 | 18.22 | 18.38 | +1.323% | 387,444 | +18.390% |
| 2025-06-13 | 18.10 | 18.35 | 18.10 | 18.14 | -1.037% | 234,718 | +19.956% |
| 2025-06-12 | 18.24 | 18.39 | 18.23 | 18.33 | +0.438% | 255,487 | +18.712% |
| 2025-06-11 | 18.29 | 18.37 | 18.18 | 18.25 | +0.110% | 305,088 | +19.233% |
| 2025-06-10 | 18.30 | 18.34 | 18.08 | 18.23 | -0.110% | 231,789 | +19.364% |
| 2025-06-09 | 18.32 | 18.37 | 18.18 | 18.25 | -0.436% | 266,558 | +19.233% |
| 2025-06-06 | 18.25 | 18.42 | 18.25 | 18.33 | +1.383% | 464,918 | +18.712% |
| 2025-06-05 | 18.25 | 18.35 | 17.98 | 18.08 | -0.550% | 870,356 | +20.354% |
| 2025-06-04 | 18.10 | 18.22 | 18.02 | 18.18 | +0.442% | 227,317 | +19.692% |
| 2025-06-03 | 18.01 | 18.14 | 17.90 | 18.10 | +0.892% | 326,434 | +20.221% |
| 2025-06-02 | 17.78 | 17.95 | 17.61 | 17.94 | +0.787% | 455,317 | +21.293% |
| 2025-05-30 | 17.77 | 17.83 | 17.49 | 17.80 | -0.056% | 140,890 | +22.247% |
| 2025-05-29 | 18.12 | 18.12 | 17.73 | 17.81 | -0.447% | 142,420 | +22.179% |
| 2025-05-28 | 18.01 | 18.04 | 17.89 | 17.89 | -0.831% | 153,528 | +21.632% |
| 2025-05-27 | 17.95 | 18.08 | 17.82 | 18.04 | +2.036% | 308,339 | +20.621% |
| 2025-05-23 | 17.56 | 17.76 | 17.50 | 17.68 | -0.730% | 151,102 | +23.077% |
| 2025-05-22 | 17.83 | 17.93 | 17.75 | 17.81 | +0.338% | 109,091 | +22.179% |
| 2025-05-21 | 17.86 | 18.10 | 17.72 | 17.75 | -1.444% | 183,050 | +22.592% |
| 2025-05-20 | 18.12 | 18.12 | 17.94 | 18.01 | -0.717% | 192,688 | +20.822% |
| 2025-05-19 | 17.87 | 18.17 | 17.85 | 18.14 | -0.110% | 211,561 | +19.956% |
| 2025-05-16 | 18.08 | 18.16 | 17.99 | 18.16 | +1.170% | 241,776 | +19.824% |
| 2025-05-15 | 18.01 | 18.07 | 17.82 | 17.95 | -0.719% | 282,968 | +21.226% |
| 2025-05-14 | 18.10 | 18.15 | 18.00 | 18.08 | +0.556% | 323,265 | +20.354% |
| 2025-05-13 | 17.62 | 18.05 | 17.62 | 17.98 | +2.275% | 281,219 | +21.023% |
| 2025-05-12 | 17.60 | 17.61 | 17.35 | 17.58 | +3.595% | 1,043,805 | +23.777% |
| 2025-05-09 | 17.07 | 17.13 | 16.87 | 16.97 | -0.235% | 100,208 | +28.226% |
| 2025-05-08 | 16.92 | 17.14 | 16.85 | 17.01 | +1.130% | 154,996 | +27.925% |
| 2025-05-07 | 16.74 | 16.84 | 16.57 | 16.82 | +0.298% | 163,811 | +29.370% |
| 2025-05-06 | 16.69 | 16.90 | 16.60 | 16.77 | -1.062% | 176,298 | +29.756% |
| 2025-05-05 | 16.80 | 17.03 | 16.77 | 16.95 | -0.177% | 145,903 | +28.378% |
| 2025-05-02 | 16.76 | 17.05 | 16.76 | 16.98 | +2.598% | 200,055 | +28.151% |
| 2025-05-01 | 16.67 | 16.79 | 16.54 | 16.55 | +0.669% | 182,094 | +31.480% |
| 2025-04-30 | 16.19 | 16.44 | 16.00 | 16.44 | -0.364% | 166,126 | +32.360% |
| 2025-04-29 | 16.35 | 16.53 | 16.32 | 16.50 | +1.041% | 110,661 | +31.879% |
| 2025-04-28 | 16.41 | 16.44 | 16.12 | 16.33 | 0.000% | 175,659 | +33.252% |
| 2025-04-25 | 16.26 | 16.37 | 16.11 | 16.33 | +0.802% | 227,699 | +33.252% |
| 2025-04-24 | 15.76 | 16.23 | 15.76 | 16.20 | +3.316% | 380,470 | +34.321% |
| 2025-04-23 | 15.85 | 16.00 | 15.62 | 15.68 | +2.417% | 295,999 | +38.776% |
| 2025-04-22 | 15.10 | 15.39 | 15.05 | 15.31 | +2.614% | 89,400 | +42.129% |
| 2025-04-21 | 15.18 | 15.22 | 14.79 | 14.92 | -3.054% | 162,912 | +45.845% |
| 2025-04-17 | 15.49 | 15.49 | 15.27 | 15.39 | +0.065% | 99,923 | +41.391% |
| 2025-04-16 | 15.50 | 15.64 | 15.20 | 15.38 | -2.349% | 136,430 | +41.482% |
| 2025-04-15 | 15.68 | 15.83 | 15.67 | 15.75 | +0.639% | 157,351 | +38.159% |
| 2025-04-14 | 16.02 | 16.04 | 15.56 | 15.65 | 0.000% | 124,625 | +39.042% |