YOKE
YOKE Core ETF
stockNASDAQETF
Market OpenOct 1, 2026 11:01:46 AM EDT
30.78USD-0.853%(-0.26)5,727
31.10Bid31.20Ask0.10SpreadYOKE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.16 | 31.16 | 31.13 | 31.15 | +0.520% | 5,727 | 0.000% |
| 2026-10-01 | 30.81 | 31.00 | 30.81 | 30.99 | +0.231% | 2,198 | +0.520% |
| 2026-09-30 | 31.10 | 31.11 | 30.92 | 30.92 | -0.387% | 21,105 | +0.753% |
| 2026-09-29 | 30.96 | 31.05 | 30.96 | 31.04 | -0.138% | 8,367 | +0.362% |
| 2026-09-28 | 31.17 | 31.17 | 31.08 | 31.08 | -0.635% | 3,978 | +0.224% |
| 2026-09-25 | 31.30 | 31.31 | 31.16 | 31.28 | +0.353% | 3,801 | -0.412% |
| 2026-09-24 | 31.11 | 31.26 | 31.11 | 31.17 | -0.275% | 4,500 | -0.060% |
| 2026-09-23 | 31.35 | 31.35 | 31.22 | 31.26 | -0.429% | 25,363 | -0.335% |
| 2026-09-22 | 31.36 | 31.45 | 31.34 | 31.39 | +0.294% | 16,992 | -0.763% |
| 2026-09-21 | 31.17 | 31.36 | 31.17 | 31.30 | +0.990% | 11,212 | -0.471% |
| 2026-09-18 | 30.84 | 30.99 | 30.84 | 30.99 | +0.399% | 6,316 | +0.514% |
| 2026-09-17 | 30.87 | 30.87 | 30.86 | 30.87 | +0.890% | 1,021 | +0.916% |
| 2026-09-16 | 30.81 | 30.83 | 30.50 | 30.60 | -0.247% | 3,527 | +1.814% |
| 2026-09-15 | 30.79 | 30.79 | 30.67 | 30.67 | -0.537% | 1,269 | +1.563% |
| 2026-09-14 | 30.92 | 30.92 | 30.84 | 30.84 | -0.903% | 7,055 | +1.017% |
| 2026-09-11 | 31.20 | 31.20 | 31.11 | 31.12 | +0.806% | 2,419 | +0.105% |
| 2026-09-10 | 30.86 | 30.99 | 30.84 | 30.87 | -0.694% | 11,452 | +0.912% |
| 2026-09-09 | 31.19 | 31.19 | 31.09 | 31.09 | -0.956% | 93,226 | +0.211% |
| 2026-09-08 | 31.45 | 31.46 | 31.39 | 31.39 | -0.807% | 1,366 | -0.746% |
| 2026-09-04 | 31.61 | 31.64 | 31.61 | 31.64 | +0.367% | 3,675 | -1.547% |
| 2026-09-03 | 31.35 | 31.55 | 31.35 | 31.53 | +0.813% | 6,544 | -1.186% |
| 2026-09-02 | 31.19 | 31.27 | 31.19 | 31.27 | +0.332% | 4,923 | -0.382% |
| 2026-09-01 | 31.23 | 31.23 | 31.17 | 31.17 | -0.502% | 896 | -0.052% |
| 2026-08-31 | 31.29 | 31.33 | 31.25 | 31.33 | -0.496% | 69,966 | -0.554% |
| 2026-08-28 | 31.59 | 31.59 | 31.48 | 31.48 | -0.317% | 438 | -1.047% |
| 2026-08-27 | 31.53 | 31.58 | 31.53 | 31.58 | -0.402% | 493 | -1.360% |
| 2026-08-26 | 31.70 | 31.75 | 31.70 | 31.71 | +0.148% | 2,906 | -1.757% |
| 2026-08-25 | 31.64 | 31.66 | 31.64 | 31.66 | -0.173% | 6,583 | -1.611% |
| 2026-08-24 | 31.63 | 31.72 | 31.63 | 31.72 | -0.239% | 2,133 | -1.782% |
| 2026-08-21 | 31.76 | 31.83 | 31.76 | 31.79 | +0.124% | 9,654 | -2.016% |
| 2026-08-20 | 31.90 | 31.90 | 31.73 | 31.75 | -0.769% | 1,745 | -1.895% |
| 2026-08-19 | 32.19 | 32.19 | 32.00 | 32.00 | -0.839% | 993 | -2.649% |
| 2026-08-18 | 32.35 | 32.35 | 32.27 | 32.27 | -0.978% | 9,692 | -3.465% |
| 2026-08-17 | 32.65 | 32.65 | 32.59 | 32.59 | +0.464% | 2,646 | -4.410% |
| 2026-08-14 | 32.47 | 32.47 | 32.42 | 32.44 | +0.316% | 1,286 | -3.966% |
| 2026-08-13 | 32.32 | 32.34 | 32.29 | 32.34 | +0.556% | 468 | -3.662% |
| 2026-08-12 | 32.22 | 32.22 | 32.16 | 32.16 | +0.266% | 4,574 | -3.127% |
| 2026-08-11 | 32.32 | 32.32 | 32.07 | 32.07 | -0.269% | 2,252 | -2.869% |
| 2026-08-10 | 32.28 | 32.28 | 32.16 | 32.16 | -0.107% | 551 | -3.131% |
| 2026-08-07 | 32.18 | 32.20 | 32.18 | 32.19 | +0.241% | 10,038 | -3.234% |
| 2026-08-06 | 32.08 | 32.12 | 32.08 | 32.12 | -0.629% | 11,045 | -3.001% |
| 2026-08-05 | 32.33 | 32.35 | 32.32 | 32.32 | -0.467% | 1,021 | -3.611% |
| 2026-08-04 | 32.22 | 32.55 | 32.22 | 32.47 | +1.387% | 4,486 | -4.062% |
| 2026-08-03 | 31.71 | 32.03 | 31.71 | 32.03 | +0.865% | 1,709 | -2.732% |
| 2026-07-31 | 31.47 | 31.80 | 31.46 | 31.75 | +0.714% | 2,037 | -1.891% |
| 2026-07-30 | 31.27 | 31.53 | 31.27 | 31.53 | +2.057% | 847 | -1.190% |
| 2026-07-29 | 30.99 | 30.99 | 30.89 | 30.89 | -1.610% | 1,349 | +0.842% |
| 2026-07-28 | 31.40 | 31.40 | 31.40 | 31.40 | -0.115% | 2,217 | -0.781% |
| 2026-07-27 | 31.45 | 31.45 | 31.43 | 31.43 | -0.201% | 3,550 | -0.896% |
| 2026-07-24 | 31.49 | 31.51 | 31.49 | 31.50 | -0.368% | 2,351 | -1.095% |
| 2026-07-23 | 31.66 | 31.66 | 31.54 | 31.61 | -0.735% | 6,232 | -1.459% |
| 2026-07-22 | 31.85 | 31.85 | 31.85 | 31.85 | +0.169% | 9,863 | -2.183% |
| 2026-07-21 | 31.81 | 31.81 | 31.79 | 31.79 | +1.634% | 1,953 | -2.018% |
| 2026-07-20 | 31.30 | 31.30 | 31.28 | 31.28 | +0.031% | 729 | -0.417% |
| 2026-07-17 | 31.43 | 31.43 | 31.27 | 31.27 | -0.641% | 6,991 | -0.385% |
| 2026-07-16 | 31.60 | 31.60 | 31.40 | 31.48 | -0.905% | 1,419 | -1.024% |
| 2026-07-15 | 31.51 | 31.77 | 31.51 | 31.76 | -0.226% | 8,695 | -1.920% |
| 2026-07-14 | 31.89 | 31.89 | 31.81 | 31.83 | +0.408% | 1,012 | -2.141% |
| 2026-07-13 | 31.85 | 31.85 | 31.65 | 31.71 | -1.255% | 1,244 | -1.741% |
| 2026-07-10 | 31.94 | 32.14 | 31.94 | 32.11 | +0.475% | 2,776 | -2.975% |
| 2026-07-09 | 32.01 | 32.01 | 31.96 | 31.96 | +0.693% | 14,904 | -2.513% |
| 2026-07-08 | 31.68 | 31.74 | 31.68 | 31.74 | -0.032% | 2,009 | -1.838% |
| 2026-07-07 | 31.81 | 31.81 | 31.68 | 31.75 | -0.813% | 9,183 | -1.869% |
| 2026-07-06 | 32.05 | 32.05 | 32.01 | 32.01 | +0.674% | 575 | -2.667% |
| 2026-07-02 | 32.25 | 32.25 | 31.69 | 31.79 | -0.932% | 7,116 | -2.011% |
| 2026-07-01 | 32.10 | 32.27 | 32.08 | 32.09 | -1.513% | 11,969 | -2.924% |
| 2026-06-30 | 32.36 | 32.59 | 32.36 | 32.58 | +0.999% | 13,940 | -4.392% |
| 2026-06-29 | 32.00 | 32.28 | 31.71 | 32.26 | +1.122% | 14,957 | -3.437% |
| 2026-06-26 | 32.12 | 32.25 | 31.89 | 31.90 | -1.977% | 2,337 | -2.354% |
| 2026-06-25 | 32.57 | 32.57 | 32.55 | 32.55 | +1.405% | 30,426 | -4.284% |
| 2026-06-24 | 32.25 | 32.25 | 32.07 | 32.10 | -0.307% | 12,480 | -2.940% |
| 2026-06-23 | 32.23 | 32.23 | 32.18 | 32.20 | -2.015% | 32,942 | -3.237% |
| 2026-06-22 | 32.86 | 32.86 | 32.86 | 32.86 | +0.046% | 1,060 | -5.188% |
| 2026-06-18 | 32.83 | 32.84 | 32.81 | 32.84 | +1.329% | 4,343 | -5.144% |
| 2026-06-17 | 32.91 | 32.91 | 32.40 | 32.41 | -0.737% | 8,444 | -3.884% |
| 2026-06-16 | 33.05 | 33.05 | 32.65 | 32.65 | -0.269% | 871 | -4.592% |
| 2026-06-15 | 32.79 | 32.86 | 32.74 | 32.74 | +2.057% | 8,409 | -4.848% |
| 2026-06-12 | 31.90 | 32.10 | 31.90 | 32.08 | +1.174% | 4,475 | -2.891% |
| 2026-06-11 | 31.17 | 31.71 | 31.17 | 31.71 | +2.816% | 2,866 | -1.751% |
| 2026-06-10 | 31.41 | 31.41 | 30.82 | 30.84 | -1.658% | 7,579 | +1.016% |
| 2026-06-09 | 31.67 | 31.67 | 31.22 | 31.36 | +0.320% | 5,859 | -0.659% |
| 2026-06-08 | 31.36 | 31.36 | 31.20 | 31.26 | +0.266% | 12,724 | -0.342% |
| 2026-06-05 | 31.74 | 31.74 | 31.18 | 31.18 | -2.617% | 3,103 | -0.077% |
| 2026-06-04 | 31.79 | 32.05 | 31.79 | 32.02 | +0.328% | 5,033 | -2.692% |
| 2026-06-03 | 31.80 | 31.91 | 31.80 | 31.91 | +0.818% | 327 | -2.373% |
| 2026-06-02 | 31.66 | 31.71 | 31.65 | 31.65 | +0.363% | 1,777 | -1.575% |
| 2026-06-01 | 31.52 | 31.57 | 31.48 | 31.54 | -0.304% | 6,430 | -1.217% |
| 2026-05-29 | 31.75 | 31.75 | 31.63 | 31.63 | -0.458% | 1,014 | -1.518% |
| 2026-05-28 | 31.78 | 31.82 | 31.75 | 31.78 | +0.490% | 2,996 | -1.969% |
| 2026-05-27 | 31.74 | 31.74 | 31.61 | 31.62 | -0.269% | 42,918 | -1.489% |
| 2026-05-26 | 31.75 | 31.75 | 31.71 | 31.71 | +0.964% | 117 | -1.754% |
| 2026-05-22 | 31.36 | 31.41 | 31.36 | 31.41 | +0.261% | 14,027 | -0.807% |
| 2026-05-21 | 31.11 | 31.32 | 31.07 | 31.32 | +0.979% | 12,807 | -0.548% |
| 2026-05-20 | 31.01 | 31.05 | 31.01 | 31.02 | +1.421% | 6,507 | +0.426% |
| 2026-05-19 | 30.57 | 30.59 | 30.57 | 30.59 | -0.512% | 8,522 | +1.853% |
| 2026-05-18 | 30.71 | 30.74 | 30.71 | 30.74 | -0.610% | 1,467 | +1.331% |
| 2026-05-15 | 31.02 | 31.02 | 30.93 | 30.93 | -1.255% | 1,100 | +0.713% |
| 2026-05-14 | 31.39 | 31.39 | 31.32 | 31.33 | -0.040% | 516 | -0.551% |
| 2026-05-13 | 31.39 | 31.39 | 31.34 | 31.34 | +0.473% | 366 | -0.590% |
| 2026-05-12 | 30.87 | 31.23 | 30.87 | 31.19 | -0.798% | 8,986 | -0.120% |
| 2026-05-11 | 31.37 | 31.49 | 31.37 | 31.44 | +0.676% | 1,160 | -0.916% |
| 2026-05-08 | 31.28 | 31.28 | 31.23 | 31.23 | +0.960% | 1,322 | -0.246% |
| 2026-05-07 | 30.89 | 30.94 | 30.89 | 30.93 | -1.330% | 8,464 | +0.712% |
| 2026-05-06 | 31.19 | 31.35 | 31.19 | 31.35 | +1.966% | 2,750 | -0.628% |
| 2026-05-05 | 30.72 | 30.75 | 30.72 | 30.75 | +1.680% | 15,883 | +1.325% |
| 2026-05-04 | 30.23 | 30.27 | 30.20 | 30.24 | -0.674% | 4,462 | +3.028% |
| 2026-05-01 | 30.44 | 30.44 | 30.44 | 30.44 | -0.007% | 65 | +2.333% |
| 2026-04-30 | 30.15 | 30.45 | 30.15 | 30.45 | +2.571% | 338 | +2.326% |
| 2026-04-29 | 29.64 | 29.72 | 29.64 | 29.68 | -0.646% | 578 | +4.957% |
| 2026-04-28 | 29.86 | 29.88 | 29.86 | 29.87 | -0.962% | 4,073 | +4.279% |
| 2026-04-27 | 30.17 | 30.18 | 30.16 | 30.16 | +0.349% | 3,195 | +3.276% |
| 2026-04-24 | 29.97 | 30.06 | 29.97 | 30.06 | +0.560% | 2,311 | +3.636% |
| 2026-04-23 | 29.89 | 29.89 | 29.89 | 29.89 | +0.284% | 149 | +4.217% |
| 2026-04-22 | 29.81 | 29.81 | 29.81 | 29.81 | +0.242% | 38 | +4.514% |
| 2026-04-21 | 29.73 | 29.85 | 29.73 | 29.74 | -0.593% | 15,564 | +4.767% |
| 2026-04-20 | 29.88 | 29.91 | 29.88 | 29.91 | -0.239% | 5,609 | +4.146% |
| 2026-04-17 | 30.03 | 30.03 | 29.96 | 29.98 | +1.403% | 14,632 | +3.896% |
| 2026-04-16 | 29.58 | 29.58 | 29.57 | 29.57 | -0.243% | 3,086 | +5.354% |
| 2026-04-15 | 29.52 | 29.64 | 29.52 | 29.64 | -0.194% | 6,919 | +5.097% |
| 2026-04-14 | 29.64 | 29.70 | 29.64 | 29.70 | +0.792% | 5,832 | +4.894% |
| 2026-04-13 | 29.21 | 29.49 | 29.21 | 29.47 | +0.841% | 1,808 | +5.725% |
| 2026-04-10 | 29.46 | 29.46 | 29.21 | 29.22 | -0.356% | 1,601 | +6.613% |
| 2026-04-09 | 29.34 | 29.35 | 29.31 | 29.32 | +1.022% | 8,278 | +6.234% |
| 2026-04-08 | 29.03 | 29.03 | 29.02 | 29.03 | +3.686% | 2,892 | +7.320% |
| 2026-04-07 | 28.00 | 28.00 | 27.96 | 28.00 | -0.318% | 2,709 | +11.276% |
| 2026-04-06 | 28.10 | 28.10 | 28.09 | 28.09 | +0.646% | 2,984 | +10.923% |
| 2026-04-02 | 27.85 | 27.92 | 27.85 | 27.91 | -0.292% | 13,624 | +11.640% |
| 2026-04-01 | 27.97 | 27.99 | 27.97 | 27.99 | +1.626% | 444 | +11.314% |
| 2026-03-31 | 27.22 | 27.54 | 27.22 | 27.54 | +2.802% | 13,956 | +13.124% |
| 2026-03-30 | 27.00 | 27.00 | 26.74 | 26.79 | -1.023% | 8,666 | +16.295% |
| 2026-03-27 | 27.07 | 27.07 | 27.07 | 27.07 | -1.243% | 55 | +15.105% |
| 2026-03-26 | 27.79 | 27.79 | 27.41 | 27.41 | -2.198% | 615 | +13.674% |
| 2026-03-25 | 28.02 | 28.02 | 28.02 | 28.02 | +0.597% | 12 | +11.175% |
| 2026-03-24 | 27.77 | 27.95 | 27.77 | 27.86 | -0.176% | 3,873 | +11.839% |
| 2026-03-23 | 27.93 | 27.94 | 27.90 | 27.90 | +1.672% | 14,603 | +11.643% |
| 2026-03-20 | 27.33 | 27.45 | 27.33 | 27.45 | -1.840% | 13,118 | +13.509% |
| 2026-03-19 | 27.97 | 27.97 | 27.96 | 27.96 | -0.149% | 2,060 | +11.420% |
| 2026-03-18 | 28.21 | 28.21 | 28.00 | 28.00 | -1.210% | 9,790 | +11.255% |
| 2026-03-17 | 28.37 | 28.37 | 28.33 | 28.34 | +0.440% | 6,381 | +9.908% |
| 2026-03-16 | 28.29 | 28.29 | 28.19 | 28.22 | +1.185% | 999 | +10.392% |
| 2026-03-13 | 27.83 | 27.89 | 27.83 | 27.89 | -0.464% | 573 | +11.700% |
| 2026-03-12 | 28.18 | 28.18 | 28.02 | 28.02 | -1.563% | 3,229 | +11.182% |
| 2026-03-11 | 28.50 | 28.50 | 28.42 | 28.46 | -0.559% | 25,170 | +9.444% |
| 2026-03-10 | 28.91 | 28.91 | 28.61 | 28.63 | -0.073% | 18,137 | +8.832% |
| 2026-03-09 | 27.98 | 28.65 | 27.98 | 28.65 | +0.944% | 6,672 | +8.753% |
| 2026-03-06 | 28.36 | 28.47 | 28.32 | 28.38 | -1.517% | 15,393 | +9.779% |
| 2026-03-05 | 28.98 | 28.98 | 28.63 | 28.82 | -1.105% | 23,097 | +8.114% |
| 2026-03-04 | 29.11 | 29.16 | 29.11 | 29.14 | +1.135% | 837 | +6.919% |
| 2026-03-03 | 28.58 | 28.85 | 28.37 | 28.81 | -1.682% | 1,775 | +8.133% |
| 2026-03-02 | 29.28 | 29.30 | 29.27 | 29.30 | -0.020% | 1,517 | +6.313% |
| 2026-02-27 | 29.10 | 29.31 | 29.10 | 29.31 | +0.159% | 577 | +6.292% |
| 2026-02-26 | 29.30 | 29.31 | 29.24 | 29.26 | -0.383% | 36,045 | +6.460% |
| 2026-02-25 | 29.26 | 29.39 | 29.26 | 29.38 | +0.557% | 4,047 | +6.053% |
| 2026-02-24 | 29.20 | 29.21 | 29.15 | 29.21 | +1.012% | 2,979 | +6.644% |
| 2026-02-23 | 29.11 | 29.11 | 28.92 | 28.92 | -1.295% | 2,754 | +7.723% |
| 2026-02-20 | 29.25 | 29.30 | 29.25 | 29.30 | +0.975% | 10,096 | +6.329% |
| 2026-02-19 | 29.00 | 29.02 | 29.00 | 29.02 | -0.343% | 1,578 | +7.365% |
| 2026-02-18 | 29.12 | 29.13 | 29.12 | 29.12 | +0.755% | 1,028 | +6.997% |
| 2026-02-17 | 28.74 | 28.97 | 28.74 | 28.90 | +0.175% | 806 | +7.805% |
| 2026-02-13 | 28.56 | 28.97 | 28.56 | 28.85 | +0.706% | 13,141 | +7.993% |
| 2026-02-12 | 28.92 | 28.92 | 28.64 | 28.64 | -1.071% | 18,333 | +8.756% |
| 2026-02-11 | 28.96 | 28.96 | 28.95 | 28.95 | +0.556% | 49,499 | +7.591% |
| 2026-02-10 | 28.85 | 28.86 | 28.80 | 28.80 | -0.798% | 51,459 | +8.189% |
| 2026-02-09 | 29.05 | 29.07 | 29.00 | 29.03 | +0.508% | 5,364 | +7.326% |
| 2026-02-06 | 28.83 | 28.88 | 28.82 | 28.88 | +2.547% | 2,338 | +7.871% |
| 2026-02-05 | 28.10 | 28.16 | 28.10 | 28.16 | -0.705% | 1,328 | +10.619% |
| 2026-02-04 | 28.39 | 28.45 | 28.36 | 28.36 | -1.120% | 2,396 | +9.839% |
| 2026-02-03 | 28.65 | 28.68 | 28.65 | 28.68 | -0.057% | 31,648 | +8.609% |
| 2026-02-02 | 28.68 | 28.71 | 28.68 | 28.70 | +0.876% | 11,322 | +8.547% |
| 2026-01-30 | 28.61 | 28.61 | 28.36 | 28.45 | -0.751% | 1,613 | +9.498% |
| 2026-01-29 | 28.50 | 28.67 | 28.48 | 28.67 | +0.446% | 749 | +8.675% |
| 2026-01-28 | 28.53 | 28.57 | 28.53 | 28.54 | +0.048% | 732 | +9.161% |
| 2026-01-27 | 28.53 | 28.56 | 28.51 | 28.53 | +0.564% | 2,064 | +9.213% |
| 2026-01-26 | 28.38 | 28.40 | 28.36 | 28.36 | +0.394% | 10,025 | +9.829% |
| 2026-01-23 | 28.22 | 28.26 | 28.22 | 28.25 | +0.138% | 4,950 | +10.262% |
| 2026-01-22 | 28.13 | 28.21 | 28.13 | 28.21 | -0.018% | 2,297 | +10.413% |
| 2026-01-21 | 28.24 | 28.27 | 28.22 | 28.22 | +1.236% | 3,971 | +10.394% |
| 2026-01-20 | 28.03 | 28.03 | 27.87 | 27.88 | -1.673% | 8,686 | +11.758% |
| 2026-01-16 | 28.33 | 28.36 | 28.33 | 28.35 | +0.035% | 4,724 | +9.888% |
| 2026-01-15 | 28.34 | 28.37 | 28.34 | 28.34 | +0.319% | 12,886 | +9.926% |
| 2026-01-14 | 28.18 | 28.25 | 28.17 | 28.25 | -0.371% | 4,077 | +10.276% |
| 2026-01-13 | 28.32 | 28.40 | 28.31 | 28.36 | +0.355% | 20,524 | +9.867% |
| 2026-01-12 | 28.16 | 28.25 | 28.16 | 28.25 | +0.444% | 185 | +10.257% |
| 2026-01-09 | 27.93 | 28.14 | 27.93 | 28.13 | +1.332% | 3,884 | +10.747% |
| 2026-01-08 | 27.76 | 27.76 | 27.75 | 27.76 | -0.143% | 1,015 | +12.222% |
| 2026-01-07 | 27.80 | 27.80 | 27.80 | 27.80 | -0.821% | 189 | +12.062% |
| 2026-01-06 | 28.00 | 28.06 | 28.00 | 28.03 | +1.171% | 1,261 | +11.142% |
| 2026-01-05 | 27.64 | 27.71 | 27.64 | 27.71 | +1.011% | 5,909 | +12.444% |
| 2026-01-02 | 27.41 | 27.47 | 27.37 | 27.43 | +0.913% | 9,413 | +13.581% |
| 2025-12-31 | 27.39 | 27.39 | 27.18 | 27.18 | -1.167% | 1,612 | +14.618% |
| 2025-12-30 | 27.49 | 27.51 | 27.49 | 27.50 | -0.263% | 5,647 | +13.280% |
| 2025-12-29 | 27.56 | 27.58 | 27.56 | 27.57 | -0.385% | 14,738 | +12.982% |
| 2025-12-26 | 27.64 | 27.72 | 27.64 | 27.68 | -0.141% | 52,645 | +12.547% |
| 2025-12-24 | 27.65 | 27.75 | 27.65 | 27.72 | +0.430% | 19,322 | +12.389% |
| 2025-12-23 | 27.58 | 27.60 | 27.58 | 27.60 | +0.316% | 3,072 | +12.873% |
| 2025-12-22 | 27.43 | 27.51 | 27.43 | 27.51 | +0.737% | 3,119 | +13.229% |
| 2025-12-19 | 27.34 | 27.36 | 27.31 | 27.31 | +0.655% | 5,846 | +14.063% |
| 2025-12-18 | 27.13 | 27.14 | 27.13 | 27.13 | +1.154% | 10,296 | +14.811% |
| 2025-12-17 | 27.30 | 27.30 | 26.82 | 26.82 | -1.366% | 7,297 | +16.135% |
| 2025-12-16 | 27.14 | 27.23 | 27.14 | 27.20 | -0.289% | 2,684 | +14.549% |
| 2025-12-15 | 27.30 | 27.30 | 27.27 | 27.27 | +0.184% | 4,476 | +14.219% |
| 2025-12-12 | 27.35 | 27.35 | 27.20 | 27.23 | -0.784% | 5,597 | +14.428% |
| 2025-12-11 | 27.44 | 27.44 | 27.41 | 27.44 | +0.568% | 2,488 | +13.532% |
| 2025-12-10 | 27.29 | 27.31 | 27.29 | 27.29 | +0.794% | 11,720 | +14.177% |
| 2025-12-09 | 27.07 | 27.10 | 27.05 | 27.07 | -0.208% | 7,942 | +15.083% |
| 2025-12-08 | 27.14 | 27.14 | 27.13 | 27.13 | -0.515% | 340 | +14.844% |
| 2025-12-05 | 27.28 | 27.28 | 27.27 | 27.27 | +0.059% | 442 | +14.252% |
| 2025-12-04 | 27.21 | 27.25 | 27.21 | 27.25 | +0.261% | 792 | +14.320% |
| 2025-12-03 | 27.18 | 27.19 | 27.18 | 27.18 | +0.486% | 13,698 | +14.618% |
| 2025-12-02 | 27.09 | 27.09 | 27.05 | 27.05 | +0.100% | 3,064 | +15.175% |
| 2025-12-01 | 27.16 | 27.16 | 27.02 | 27.02 | -0.620% | 3,298 | +15.290% |
| 2025-11-28 | 27.19 | 27.19 | 27.19 | 27.19 | +0.411% | 20 | +14.576% |
| 2025-11-26 | 27.13 | 27.14 | 27.08 | 27.08 | +0.823% | 2,489 | +15.046% |
| 2025-11-25 | 26.87 | 26.87 | 26.86 | 26.86 | +1.239% | 4,006 | +15.993% |
| 2025-11-24 | 26.45 | 26.53 | 26.45 | 26.53 | +0.775% | 881 | +17.430% |
| 2025-11-21 | 26.33 | 26.34 | 26.32 | 26.32 | +0.861% | 18,009 | +18.340% |
| 2025-11-20 | 26.09 | 26.11 | 26.09 | 26.10 | -1.504% | 6,790 | +19.359% |
| 2025-11-19 | 26.54 | 26.57 | 26.50 | 26.50 | +0.032% | 1,471 | +17.564% |
| 2025-11-18 | 26.52 | 26.52 | 26.45 | 26.49 | -0.363% | 677 | +17.601% |
| 2025-11-17 | 26.73 | 26.73 | 26.59 | 26.59 | -0.684% | 5,689 | +17.175% |
| 2025-11-14 | 26.78 | 26.81 | 26.77 | 26.77 | -0.093% | 725 | +16.373% |
| 2025-11-13 | 26.99 | 26.99 | 26.80 | 26.80 | -1.293% | 134 | +16.265% |
| 2025-11-12 | 27.19 | 27.19 | 27.15 | 27.15 | -0.041% | 3,771 | +14.761% |
| 2025-11-11 | 27.18 | 27.20 | 27.16 | 27.16 | +0.192% | 11,262 | +14.715% |
| 2025-11-10 | 26.96 | 27.11 | 26.88 | 27.11 | +1.132% | 5,811 | +14.935% |
| 2025-11-07 | 26.54 | 26.80 | 26.54 | 26.80 | +0.651% | 40,502 | +16.236% |
| 2025-11-06 | 26.77 | 26.77 | 26.63 | 26.63 | -1.782% | 14,196 | +16.993% |
| 2025-11-05 | 27.00 | 27.20 | 27.00 | 27.11 | +0.413% | 3,626 | +14.908% |
| 2025-11-04 | 27.06 | 27.06 | 27.00 | 27.00 | -0.845% | 17,908 | +15.382% |
| 2025-11-03 | 27.06 | 27.23 | 27.06 | 27.23 | -0.256% | 242 | +14.407% |
| 2025-10-31 | 27.35 | 27.38 | 27.30 | 27.30 | +0.257% | 4,188 | +14.114% |
| 2025-10-30 | 27.37 | 27.37 | 27.23 | 27.23 | -1.090% | 4,631 | +14.407% |
| 2025-10-29 | 27.59 | 27.59 | 27.53 | 27.53 | +0.055% | 964 | +13.161% |
| 2025-10-28 | 27.61 | 27.61 | 27.52 | 27.52 | -0.566% | 3,220 | +13.222% |
| 2025-10-27 | 27.66 | 27.69 | 27.66 | 27.67 | +1.076% | 4,069 | +12.581% |
| 2025-10-24 | 27.39 | 27.39 | 27.38 | 27.38 | +0.614% | 15,166 | +13.793% |
| 2025-10-23 | 27.14 | 27.23 | 27.14 | 27.21 | +0.580% | 1,039 | +14.491% |
| 2025-10-22 | 27.12 | 27.12 | 27.05 | 27.05 | -0.843% | 4,801 | +15.155% |
| 2025-10-21 | 27.27 | 27.30 | 27.27 | 27.28 | +0.097% | 19,781 | +14.185% |
| 2025-10-20 | 27.31 | 27.31 | 27.26 | 27.26 | +0.596% | 7,905 | +14.296% |
| 2025-10-17 | 27.09 | 27.09 | 27.09 | 27.09 | +0.686% | 56 | +14.977% |
| 2025-10-16 | 27.16 | 27.17 | 26.91 | 26.91 | -0.682% | 10,382 | +15.766% |
| 2025-10-15 | 27.09 | 27.09 | 27.09 | 27.09 | -0.123% | 87 | +14.977% |
| 2025-10-14 | 27.14 | 27.24 | 27.08 | 27.13 | +0.253% | 4,324 | +14.836% |
| 2025-10-13 | 27.06 | 27.08 | 27.06 | 27.06 | +0.926% | 1,103 | +15.126% |
| 2025-10-10 | 27.34 | 27.34 | 26.81 | 26.81 | -1.844% | 2,762 | +16.193% |
| 2025-10-09 | 27.37 | 27.37 | 27.31 | 27.32 | -0.548% | 2,882 | +14.050% |
| 2025-10-08 | 27.48 | 27.48 | 27.41 | 27.47 | +0.338% | 9,740 | +13.425% |
| 2025-10-07 | 27.36 | 27.40 | 27.32 | 27.37 | -0.262% | 3,563 | +13.809% |
| 2025-10-06 | 27.42 | 27.46 | 27.42 | 27.45 | +0.036% | 5,516 | +13.511% |
| 2025-10-03 | 27.46 | 27.46 | 27.41 | 27.43 | -0.091% | 905 | +13.552% |
| 2025-10-02 | 27.35 | 27.47 | 27.35 | 27.46 | +0.091% | 2,166 | +13.449% |
| 2025-10-01 | 27.31 | 27.43 | 27.31 | 27.43 | -0.166% | 1,216 | +13.552% |
| 2025-09-30 | 27.30 | 27.48 | 27.30 | 27.48 | +0.533% | 10,748 | +13.364% |
| 2025-09-29 | 27.37 | 27.37 | 27.33 | 27.34 | -0.219% | 5,824 | +13.968% |
| 2025-09-26 | 27.30 | 27.39 | 27.30 | 27.39 | +0.422% | 3,666 | +13.718% |
| 2025-09-25 | 27.22 | 27.28 | 27.20 | 27.28 | -0.452% | 9,419 | +14.198% |
| 2025-09-24 | 27.47 | 27.47 | 27.38 | 27.40 | -0.774% | 17,638 | +13.681% |
| 2025-09-23 | 27.58 | 27.64 | 27.58 | 27.62 | -0.198% | 2,636 | +12.801% |
| 2025-09-22 | 27.55 | 27.67 | 27.55 | 27.67 | +0.153% | 198,671 | +12.578% |
| 2025-09-19 | 27.55 | 27.67 | 27.55 | 27.63 | +0.170% | 2,685 | +12.750% |
| 2025-09-18 | 27.67 | 27.67 | 27.52 | 27.58 | +0.486% | 17,360 | +12.942% |
| 2025-09-17 | 27.49 | 27.53 | 27.45 | 27.45 | -0.192% | 6,213 | +13.490% |
| 2025-09-16 | 27.49 | 27.52 | 27.49 | 27.50 | +0.119% | 16,271 | +13.272% |
| 2025-09-15 | 27.46 | 27.47 | 27.46 | 27.47 | +0.219% | 15,069 | +13.408% |
| 2025-09-12 | 27.41 | 27.41 | 27.41 | 27.41 | -0.108% | 454 | +13.656% |
| 2025-09-11 | 27.42 | 27.44 | 27.42 | 27.44 | +0.714% | 980 | +13.534% |
| 2025-09-10 | 27.23 | 27.25 | 27.23 | 27.25 | +0.073% | 1,246 | +14.344% |
| 2025-09-09 | 27.20 | 27.23 | 27.20 | 27.23 | +0.387% | 13,172 | +14.428% |
| 2025-09-08 | 27.10 | 27.14 | 27.10 | 27.12 | +0.426% | 865 | +14.871% |
| 2025-09-05 | 27.04 | 27.04 | 27.00 | 27.00 | -0.680% | 634 | +15.360% |
| 2025-09-04 | 27.19 | 27.19 | 27.19 | 27.19 | +1.064% | 7,896 | +14.576% |
| 2025-09-03 | 26.88 | 26.90 | 26.88 | 26.90 | +0.200% | 9,424 | +15.794% |
| 2025-09-02 | 26.85 | 26.85 | 26.84 | 26.85 | -0.254% | 3,216 | +16.026% |
| 2025-08-29 | 26.96 | 26.96 | 26.89 | 26.92 | -0.435% | 4,553 | +15.731% |
| 2025-08-28 | 26.98 | 27.04 | 26.98 | 27.04 | +0.224% | 10,311 | +15.228% |
| 2025-08-27 | 26.98 | 26.98 | 26.98 | 26.98 | +0.055% | 1,857 | +15.486% |
| 2025-08-26 | 26.94 | 26.96 | 26.94 | 26.96 | +0.660% | 1,013 | +15.550% |
| 2025-08-25 | 26.78 | 26.79 | 26.78 | 26.78 | -0.524% | 31,577 | +16.312% |
| 2025-08-22 | 26.99 | 27.01 | 26.93 | 26.93 | +0.897% | 874 | +15.703% |
| 2025-08-21 | 26.68 | 26.70 | 26.68 | 26.69 | -0.363% | 2,461 | +16.741% |
| 2025-08-20 | 26.66 | 26.82 | 26.66 | 26.78 | +0.347% | 832 | +16.318% |
| 2025-08-19 | 26.67 | 26.69 | 26.67 | 26.69 | -0.605% | 3,332 | +16.722% |
| 2025-08-18 | 26.85 | 26.85 | 26.85 | 26.85 | +0.177% | 1,116 | +16.016% |
| 2025-08-15 | 26.80 | 26.81 | 26.80 | 26.80 | -0.316% | 3,449 | +16.221% |
| 2025-08-14 | 26.89 | 26.89 | 26.89 | 26.89 | -0.702% | 3,271 | +15.854% |
| 2025-08-13 | 27.08 | 27.12 | 27.08 | 27.08 | +0.074% | 366 | +15.041% |
| 2025-08-12 | 27.04 | 27.06 | 27.04 | 27.06 | +0.983% | 6,212 | +15.126% |
| 2025-08-11 | 26.79 | 26.80 | 26.79 | 26.80 | -0.496% | 2,646 | +16.258% |
| 2025-08-08 | 26.94 | 26.94 | 26.93 | 26.93 | +0.367% | 4,471 | +15.682% |
| 2025-08-07 | 26.77 | 26.83 | 26.77 | 26.83 | -0.031% | 577 | +16.106% |
| 2025-08-06 | 26.83 | 26.84 | 26.83 | 26.84 | +0.412% | 481 | +16.070% |
| 2025-08-05 | 26.70 | 26.74 | 26.70 | 26.73 | +0.542% | 2,439 | +16.547% |
| 2025-08-04 | 26.58 | 26.59 | 26.58 | 26.59 | +1.581% | 5,712 | +17.179% |
| 2025-08-01 | 26.21 | 26.21 | 26.17 | 26.17 | -0.682% | 12,865 | +19.032% |
| 2025-07-31 | 26.35 | 26.59 | 26.35 | 26.35 | -0.441% | 6,903 | +18.220% |
| 2025-07-30 | 26.38 | 26.47 | 26.37 | 26.47 | -0.101% | 2,205 | +17.699% |
| 2025-07-29 | 26.45 | 26.50 | 26.45 | 26.50 | -0.282% | 6,468 | +17.580% |
| 2025-07-28 | 26.64 | 26.64 | 26.55 | 26.57 | -0.312% | 2,273 | +17.249% |
| 2025-07-25 | 26.65 | 26.65 | 26.65 | 26.65 | +0.661% | 22 | +16.884% |
| 2025-07-24 | 26.47 | 26.48 | 26.47 | 26.48 | +0.456% | 4,109 | +17.657% |
| 2025-07-23 | 26.36 | 26.38 | 26.34 | 26.36 | +0.917% | 3,667 | +18.194% |
| 2025-07-22 | 26.13 | 26.13 | 26.10 | 26.12 | -0.034% | 4,574 | +19.277% |
| 2025-07-21 | 26.18 | 26.18 | 26.12 | 26.13 | +0.296% | 1,003 | +19.236% |
| 2025-07-18 | 26.02 | 26.05 | 26.02 | 26.05 | +0.040% | 1,041 | +19.590% |
| 2025-07-17 | 26.00 | 26.04 | 26.00 | 26.04 | +0.501% | 797 | +19.637% |
| 2025-07-16 | 25.88 | 25.91 | 25.88 | 25.91 | +0.310% | 2,264 | +20.236% |
| 2025-07-15 | 25.97 | 25.97 | 25.83 | 25.83 | -1.110% | 6,341 | +20.608% |
| 2025-07-14 | 26.11 | 26.12 | 26.11 | 26.12 | +0.713% | 3,568 | +19.270% |
| 2025-07-11 | 25.95 | 25.98 | 25.92 | 25.93 | -0.365% | 2,220 | +20.120% |
| 2025-07-10 | 26.04 | 26.06 | 26.03 | 26.03 | -0.134% | 1,642 | +19.682% |
| 2025-07-09 | 26.00 | 26.07 | 26.00 | 26.07 | +0.424% | 18,933 | +19.521% |
| 2025-07-08 | 25.96 | 25.96 | 25.95 | 25.95 | -0.498% | 442 | +20.027% |
| 2025-07-07 | 26.11 | 26.11 | 26.08 | 26.09 | -0.104% | 2,276 | +19.429% |
| 2025-07-03 | 26.12 | 26.12 | 26.11 | 26.11 | +0.819% | 372 | +19.305% |
| 2025-07-02 | 25.89 | 25.90 | 25.89 | 25.90 | -0.173% | 1,470 | +20.282% |
| 2025-07-01 | 25.98 | 25.98 | 25.92 | 25.95 | -0.460% | 3,119 | +20.074% |
| 2025-06-30 | 25.92 | 26.07 | 25.92 | 26.07 | +0.775% | 20,598 | +19.521% |
| 2025-06-27 | 25.89 | 25.96 | 25.78 | 25.86 | +0.055% | 19,941 | +20.447% |
| 2025-06-26 | 25.72 | 25.85 | 25.72 | 25.85 | +0.958% | 1,304 | +20.513% |
| 2025-06-25 | 25.71 | 25.71 | 25.57 | 25.61 | -0.658% | 10,269 | +21.668% |
| 2025-06-24 | 25.57 | 25.77 | 25.57 | 25.77 | +1.057% | 10,805 | +20.867% |
| 2025-06-23 | 25.36 | 25.51 | 25.36 | 25.50 | +1.096% | 3,189 | +22.145% |
| 2025-06-20 | 25.29 | 25.29 | 25.18 | 25.23 | -0.090% | 4,246 | +23.484% |
| 2025-06-18 | 25.25 | 25.25 | 25.25 | 25.25 | -0.213% | 104 | +23.374% |
| 2025-06-17 | 25.43 | 25.43 | 25.30 | 25.30 | -0.745% | 446 | +23.110% |
| 2025-06-16 | 25.58 | 25.58 | 25.47 | 25.50 | +0.295% | 6,911 | +22.193% |
| 2025-06-13 | 25.48 | 25.49 | 25.42 | 25.42 | -0.330% | 18,315 | +22.554% |
| 2025-06-12 | 25.50 | 25.50 | 25.50 | 25.50 | +0.016% | 85 | +22.149% |
| 2025-06-11 | 25.43 | 25.50 | 25.43 | 25.50 | +0.394% | 5,647 | +22.169% |
| 2025-06-10 | 25.40 | 25.40 | 25.40 | 25.40 | -0.305% | 684 | +22.650% |
| 2025-06-09 | 25.47 | 25.48 | 25.47 | 25.48 | -0.400% | 2,202 | +22.275% |
| 2025-06-06 | 25.58 | 25.58 | 25.56 | 25.58 | +1.027% | 7,691 | +21.787% |
| 2025-06-05 | 25.32 | 25.32 | 25.29 | 25.32 | -0.462% | 1,186 | +23.038% |
| 2025-06-04 | 25.44 | 25.44 | 25.44 | 25.44 | -0.088% | 45 | +22.469% |
| 2025-06-03 | 25.47 | 25.47 | 25.46 | 25.46 | +0.269% | 5,160 | +22.361% |
| 2025-06-02 | 25.28 | 25.40 | 25.28 | 25.39 | +0.382% | 23,926 | +22.690% |
| 2025-05-30 | 25.22 | 25.30 | 25.22 | 25.30 | +0.794% | 8,174 | +23.159% |
| 2025-05-29 | 25.08 | 25.10 | 25.06 | 25.10 | -0.117% | 12,893 | +24.137% |
| 2025-05-28 | 25.18 | 25.18 | 25.13 | 25.13 | -0.473% | 2,708 | +23.991% |
| 2025-05-27 | 25.22 | 25.24 | 25.22 | 25.24 | +1.388% | 5,702 | +23.404% |
| 2025-05-23 | 24.93 | 24.93 | 24.90 | 24.90 | -0.255% | 7,253 | +25.116% |
| 2025-05-22 | 25.10 | 25.11 | 24.96 | 24.96 | -0.443% | 13,736 | +24.798% |
| 2025-05-21 | 25.34 | 25.39 | 25.07 | 25.07 | -1.273% | 2,619 | +24.244% |
| 2025-05-20 | 25.36 | 25.40 | 25.34 | 25.40 | -0.321% | 25,152 | +22.662% |
| 2025-05-19 | 25.42 | 25.48 | 25.42 | 25.48 | +0.295% | 2,204 | +22.268% |
| 2025-05-16 | 25.19 | 25.40 | 25.19 | 25.40 | +0.840% | 4,072 | +22.629% |
| 2025-05-15 | 25.18 | 25.24 | 25.18 | 25.19 | +0.878% | 11,637 | +23.659% |
| 2025-05-14 | 25.00 | 25.00 | 24.97 | 24.97 | -0.278% | 540 | +24.745% |
| 2025-05-13 | 25.00 | 25.13 | 25.00 | 25.04 | +0.705% | 6,116 | +24.397% |
| 2025-05-12 | 24.67 | 24.87 | 24.67 | 24.87 | +2.365% | 9,610 | +25.274% |
| 2025-05-09 | 24.39 | 24.39 | 24.29 | 24.29 | -0.277% | 10,675 | +28.237% |
| 2025-05-08 | 24.39 | 24.44 | 24.36 | 24.36 | +0.762% | 5,285 | +27.882% |
| 2025-05-07 | 24.05 | 24.26 | 24.05 | 24.18 | +0.332% | 4,842 | +28.856% |
| 2025-05-06 | 24.05 | 24.11 | 24.05 | 24.10 | -0.905% | 5,607 | +29.284% |
| 2025-05-05 | 24.26 | 24.43 | 24.25 | 24.32 | -0.334% | 8,819 | +28.114% |
| 2025-05-02 | 24.37 | 24.40 | 24.37 | 24.40 | +1.645% | 275 | +27.687% |
| 2025-05-01 | 24.05 | 24.16 | 24.00 | 24.00 | -0.007% | 6,925 | +29.787% |
| 2025-04-30 | 23.49 | 24.00 | 23.49 | 24.00 | +0.407% | 12,140 | +29.779% |
| 2025-04-29 | 23.77 | 23.93 | 23.70 | 23.91 | +0.592% | 7,322 | +30.307% |
| 2025-04-28 | 23.77 | 23.77 | 23.55 | 23.77 | +0.482% | 3,742 | +31.079% |
| 2025-04-25 | 23.63 | 23.66 | 23.63 | 23.65 | +0.339% | 26,815 | +31.710% |
| 2025-04-24 | 23.40 | 23.57 | 23.40 | 23.57 | +1.614% | 21,103 | +32.156% |
| 2025-04-23 | 23.50 | 23.50 | 23.15 | 23.20 | +1.391% | 13,237 | +34.289% |
| 2025-04-22 | 22.62 | 22.88 | 22.62 | 22.88 | +2.706% | 7,827 | +36.156% |
| 2025-04-21 | 22.61 | 22.61 | 22.18 | 22.28 | -2.177% | 22,511 | +39.840% |
| 2025-04-17 | 22.78 | 22.85 | 22.77 | 22.77 | +0.315% | 9,265 | +36.796% |
| 2025-04-16 | 22.66 | 22.70 | 22.58 | 22.70 | -1.479% | 10,008 | +37.226% |
| 2025-04-15 | 23.15 | 23.15 | 23.03 | 23.04 | +0.061% | 9,129 | +35.197% |
| 2025-04-14 | 22.97 | 23.16 | 22.94 | 23.03 | 0.000% | 38,570 | +35.279% |