Dark

AIEQ
Amplify AI Powered Equity ETF
stock NYSE ETF

At Close

Sep 28, 2026

49.26USD0.000%(0.00)3,224

47.63Bid 50.91Ask 3.28Spread

Pre-market

Sep 28, 2026 8:08:30 AM EDT

48.18USD-2.194%(-1.08)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

49.33USD0.000%(+49.33)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	49.5300	49.530000	49.260900	49.2609	-0.955%	3,298	0.000%
2026-09-25	49.6100	49.780000	49.450100	49.7360	+0.379%	2,439	-0.955%
2026-09-24	49.5000	49.680000	49.425000	49.5482	-0.211%	104,756	-0.580%
2026-09-23	49.6800	49.785000	49.610000	49.6531	-0.564%	2,456	-0.790%
2026-09-22	50.0000	50.000000	49.690000	49.9345	-0.101%	1,516	-1.349%
2026-09-21	49.5200	50.160000	49.520000	49.9850	+1.007%	4,134	-1.449%
2026-09-18	49.5500	49.619900	49.430000	49.4869	-0.294%	2,405	-0.457%
2026-09-17	49.8100	49.810000	49.570000	49.6328	+0.820%	7,629	-0.749%
2026-09-16	49.4000	49.551000	49.010000	49.2292	-0.320%	5,555	+0.064%
2026-09-15	49.4600	49.530000	49.320000	49.3871	-0.650%	2,889	-0.256%
2026-09-14	49.5700	49.854100	49.550000	49.7100	-0.436%	2,775	-0.903%
2026-09-11	49.7400	49.970000	49.740000	49.9275	+1.067%	1,582	-1.335%
2026-09-10	49.2800	49.509500	49.280000	49.4003	-0.638%	5,614	-0.282%
2026-09-09	49.8700	49.870000	49.710000	49.7173	-0.991%	3,919	-0.918%
2026-09-08	50.4900	50.490000	50.215100	50.2151	-0.795%	2,490	-1.900%
2026-09-04	50.8100	50.810000	50.611000	50.6176	-0.611%	2,201	-2.680%
2026-09-03	50.7000	50.928600	50.669900	50.9286	+0.468%	2,271	-3.275%
2026-09-02	50.2000	50.712600	50.200000	50.6914	+0.757%	2,101	-2.822%
2026-09-01	50.3150	50.350000	50.231000	50.3103	-0.571%	1,615	-2.086%
2026-08-31	50.4200	50.599300	50.411000	50.5993	-0.190%	1,943	-2.645%
2026-08-28	50.7800	50.810000	50.555000	50.6958	-0.058%	2,017	-2.830%
2026-08-27	50.8400	50.840000	50.581400	50.7250	+0.002%	12,857	-2.886%
2026-08-26	50.5600	50.809900	50.550000	50.7239	+0.439%	2,697	-2.884%
2026-08-25	50.7200	50.720000	50.371300	50.5022	-0.150%	3,172	-2.458%
2026-08-24	50.4200	50.578300	50.420000	50.5783	-0.172%	2,500	-2.605%
2026-08-21	50.6400	50.739200	50.480000	50.6652	+0.629%	1,859	-2.772%
2026-08-20	50.5500	50.550000	50.230100	50.3487	-0.348%	6,210	-2.161%
2026-08-19	50.8700	50.870000	50.524700	50.5247	-0.160%	2,200	-2.501%
2026-08-18	51.0000	51.000000	50.605500	50.6055	-1.252%	3,554	-2.657%
2026-08-17	51.5500	51.550000	51.247100	51.2471	-0.614%	2,743	-3.876%
2026-08-14	51.5300	51.563600	51.471000	51.5636	+0.207%	2,727	-4.466%
2026-08-13	51.0100	51.490000	51.010000	51.4573	+0.987%	5,868	-4.268%
2026-08-12	50.8100	51.110000	50.810000	50.9544	-0.007%	2,145	-3.324%
2026-08-11	50.9750	51.180000	50.899700	50.9581	+0.390%	5,900	-3.331%
2026-08-10	50.5500	50.909000	50.530000	50.7600	+0.476%	3,622	-2.953%
2026-08-07	50.4600	50.640000	50.440000	50.5195	+0.468%	2,917	-2.491%
2026-08-06	50.6300	50.630000	50.284200	50.2842	-0.920%	1,545	-2.035%
2026-08-05	50.9600	50.960000	50.630000	50.7511	-0.512%	3,632	-2.936%
2026-08-04	50.3600	51.080000	50.230000	51.0123	+1.652%	9,584	-3.433%
2026-08-03	49.7800	50.183100	49.780000	50.1831	+1.114%	4,011	-1.838%
2026-07-31	49.5600	49.630000	49.240000	49.6300	+0.375%	2,169	-0.744%
2026-07-30	49.1000	49.444600	49.015000	49.4446	+0.868%	3,386	-0.372%
2026-07-29	49.4400	49.505000	49.019300	49.0193	-0.959%	3,030	+0.493%
2026-07-28	49.5200	49.549500	49.420000	49.4938	+0.554%	1,622	-0.471%
2026-07-27	49.5300	49.530000	49.030000	49.2210	+0.117%	4,192	+0.081%
2026-07-24	49.3800	49.500000	49.080000	49.1637	-0.069%	4,334	+0.198%
2026-07-23	49.6300	49.630000	49.070000	49.1975	-1.368%	1,591	+0.129%
2026-07-22	49.9350	50.120000	49.879800	49.8798	-0.310%	1,706	-1.241%
2026-07-21	49.9900	50.100000	49.990000	50.0347	+0.426%	1,650	-1.547%
2026-07-20	50.0100	50.250000	49.822600	49.8226	-0.172%	5,236	-1.127%
2026-07-17	49.5500	50.030000	49.550000	49.9086	-0.791%	3,409	-1.298%
2026-07-16	50.4200	50.630000	50.280000	50.3066	-0.292%	2,896	-2.079%
2026-07-15	50.6400	50.640000	50.280000	50.4540	+0.307%	13,001	-2.365%
2026-07-14	50.0200	50.299800	50.020000	50.2998	+0.797%	2,596	-2.065%
2026-07-13	50.0700	50.140000	49.902200	49.9022	-0.587%	2,379	-1.285%
2026-07-10	49.9400	50.197000	49.940000	50.1970	+0.377%	2,492	-1.865%
2026-07-09	49.8100	50.090000	49.810000	50.0085	+0.461%	3,729	-1.495%
2026-07-08	49.4700	49.779100	49.311100	49.7791	-0.051%	4,955	-1.041%
2026-07-07	49.8000	49.967500	49.560000	49.8045	-0.264%	3,647	-1.091%
2026-07-06	49.7900	49.975000	49.561000	49.9364	+0.548%	4,561	-1.353%
2026-07-02	49.7200	49.900000	49.335000	49.6641	-0.055%	3,518	-0.812%
2026-07-01	49.4400	49.879900	49.440000	49.6915	+0.509%	2,255	-0.867%
2026-06-30	48.9400	49.560000	48.940000	49.4400	+0.755%	2,955	-0.362%
2026-06-29	48.8300	49.140000	48.730000	49.0696	+0.996%	5,854	+0.390%
2026-06-26	48.2700	48.690000	48.270000	48.5859	+0.044%	7,815	+1.389%
2026-06-25	48.8450	48.940000	48.495394	48.5645	-0.277%	2,709	+1.434%
2026-06-24	48.6700	48.980000	48.670000	48.6995	-0.147%	3,195	+1.153%
2026-06-23	48.7600	49.080000	48.660000	48.7713	-1.267%	5,631	+1.004%
2026-06-22	49.5300	49.690000	49.350000	49.3971	-0.475%	10,942	-0.276%
2026-06-18	49.6600	49.667800	49.530000	49.6328	+1.305%	1,217	-0.749%
2026-06-17	49.5600	49.720000	48.993200	48.9932	-1.445%	11,278	+0.546%
2026-06-16	49.8900	49.995000	49.711700	49.7117	-0.549%	4,715	-0.907%
2026-06-15	49.6200	50.118300	49.620000	49.9862	+1.671%	3,834	-1.451%
2026-06-12	48.9000	49.260000	48.900000	49.1645	+0.521%	6,652	+0.196%
2026-06-11	48.3500	48.909700	48.030000	48.9097	+1.579%	5,576	+0.718%
2026-06-10	48.7976	48.797600	48.050000	48.1495	-1.409%	3,888	+2.308%
2026-06-09	49.3900	49.440000	48.180100	48.8378	-0.209%	5,367	+0.866%
2026-06-08	49.3400	49.340000	48.940000	48.9400	-0.008%	9,184	+0.656%
2026-06-05	49.7500	49.760000	48.680000	48.9441	-2.334%	3,004	+0.647%
2026-06-04	49.7400	50.240000	49.740000	50.1140	+0.385%	3,957	-1.702%
2026-06-03	50.1400	50.140000	49.850100	49.9220	-0.534%	3,351	-1.324%
2026-06-02	50.2100	50.315000	50.100000	50.1902	-0.026%	4,435	-1.852%
2026-06-01	49.9700	50.290000	49.970000	50.2032	+0.197%	4,648	-1.877%
2026-05-29	50.1700	50.215100	50.040100	50.1046	+0.289%	3,614	-1.684%
2026-05-28	49.5900	50.029900	49.590000	49.9600	+0.676%	7,676	-1.399%
2026-05-27	49.7000	49.880000	49.522900	49.6244	-0.012%	4,429	-0.733%
2026-05-26	49.5000	49.920000	49.500000	49.6304	+0.600%	6,649	-0.745%
2026-05-22	49.3200	49.570000	49.230000	49.3343	+0.638%	3,633	-0.149%
2026-05-21	48.8700	49.115000	48.610900	49.0214	+0.473%	7,219	+0.489%
2026-05-20	48.5400	48.870000	48.282300	48.7907	+1.089%	6,158	+0.964%
2026-05-19	48.4400	48.668400	48.265300	48.2653	-1.077%	5,611	+2.063%
2026-05-18	48.7800	48.990000	48.465000	48.7906	-0.095%	8,814	+0.964%
2026-05-15	49.0350	49.200000	48.770000	48.8368	-1.179%	3,577	+0.868%
2026-05-14	49.1700	49.550000	49.170000	49.4194	+0.562%	3,898	-0.321%
2026-05-13	48.9100	49.274900	48.740000	49.1433	+0.452%	4,238	+0.239%
2026-05-12	48.9800	48.980000	48.570000	48.9223	-0.344%	5,735	+0.692%
2026-05-11	48.7900	49.240000	48.790000	49.0913	+0.333%	4,150	+0.345%
2026-05-08	48.9400	49.050000	48.810000	48.9286	+0.801%	2,849	+0.679%
2026-05-07	48.8700	48.880000	48.539800	48.5398	-0.291%	2,516	+1.486%
2026-05-06	48.2300	48.681600	48.230000	48.6816	+1.620%	8,061	+1.190%
2026-05-05	47.8199	47.950000	47.630000	47.9056	+0.990%	1,625	+2.829%
2026-05-04	47.7600	47.760000	47.390000	47.4360	-0.774%	2,808	+3.847%
2026-05-01	47.8412	48.010000	47.795000	47.8060	+0.065%	3,123	+3.043%
2026-04-30	47.6699	47.774900	47.170000	47.7749	+1.241%	2,116	+3.110%
2026-04-29	47.4400	47.440000	47.050000	47.1892	-0.285%	5,095	+4.390%
2026-04-28	47.4000	47.400000	47.090000	47.3242	-0.579%	4,669	+4.092%
2026-04-27	47.2700	47.635000	47.270000	47.6000	+0.260%	4,154	+3.489%
2026-04-24	47.2300	47.499900	47.230000	47.4765	+0.887%	1,204	+3.758%
2026-04-23	47.1200	47.395000	46.759200	47.0591	-0.570%	3,647	+4.679%
2026-04-22	47.0900	47.329100	46.880700	47.3291	+1.033%	4,538	+4.082%
2026-04-21	47.1800	47.290000	46.845200	46.8452	-0.478%	5,932	+5.157%
2026-04-20	47.2200	47.220000	46.910000	47.0700	-0.379%	8,142	+4.655%
2026-04-17	46.9400	47.328200	46.940000	47.2492	+1.187%	3,769	+4.258%
2026-04-16	46.6100	46.710000	46.400000	46.6951	+0.528%	3,495	+5.495%
2026-04-15	46.2200	46.515000	46.220000	46.4500	+0.586%	2,002	+6.051%
2026-04-14	45.7400	46.239100	45.740000	46.1793	+1.296%	2,584	+6.673%
2026-04-13	45.0400	45.588500	45.000000	45.5885	+1.002%	4,142	+8.056%
2026-04-10	45.2001	45.340000	45.130000	45.1363	+0.071%	2,354	+9.138%
2026-04-09	44.8100	45.170000	44.720000	45.1045	+0.546%	3,952	+9.215%
2026-04-08	45.0300	45.030000	44.630000	44.8596	+2.623%	4,137	+9.811%
2026-04-07	43.4900	43.750000	43.420000	43.7130	-0.072%	3,081	+12.692%
2026-04-06	43.5400	43.750000	43.540000	43.7443	+0.322%	4,065	+12.611%
2026-04-02	42.9100	43.732000	42.910000	43.6041	+0.124%	2,622	+12.973%
2026-04-01	43.4350	43.765000	43.435000	43.5503	+0.734%	2,783	+13.113%
2026-03-31	42.3434	43.280000	42.343400	43.2328	+2.825%	3,695	+13.943%
2026-03-30	42.4900	42.490000	41.900000	42.0450	-0.354%	10,066	+17.162%
2026-03-27	42.7500	42.750000	42.160000	42.1943	-1.484%	4,304	+16.748%
2026-03-26	43.2700	43.608100	42.830000	42.8300	-1.926%	5,669	+15.015%
2026-03-25	43.6200	43.870000	43.590200	43.6710	+0.486%	3,218	+12.800%
2026-03-24	43.2000	43.470000	43.150100	43.4600	-0.239%	5,338	+13.348%
2026-03-23	43.5400	43.920000	43.510000	43.5642	+1.108%	19,261	+13.077%
2026-03-20	43.4600	43.729900	42.970000	43.0870	-1.716%	4,550	+14.329%
2026-03-19	43.6700	43.839400	43.620000	43.8394	-0.242%	2,429	+12.367%
2026-03-18	44.5100	44.510000	43.945600	43.9456	-1.377%	2,389	+12.095%
2026-03-17	44.6950	44.695000	44.461200	44.5590	+0.443%	2,788	+10.552%
2026-03-16	44.2700	44.469900	44.270000	44.3626	+1.192%	8,132	+11.042%
2026-03-13	44.4900	44.490000	43.840000	43.8400	-0.735%	4,141	+12.365%
2026-03-12	44.4163	44.416300	44.164500	44.1645	-1.374%	2,385	+11.540%
2026-03-11	44.8900	45.050000	44.600000	44.7800	-0.344%	4,244	+10.006%
2026-03-10	45.0400	45.333600	44.874200	44.9348	-0.167%	4,894	+9.628%
2026-03-09	44.2500	45.055000	44.010000	45.0100	+0.491%	5,580	+9.444%
2026-03-06	44.8900	44.929900	44.532100	44.7900	-1.160%	2,328	+9.982%
2026-03-05	45.2800	45.470000	45.140000	45.3158	-0.401%	2,988	+8.706%
2026-03-04	45.4328	45.600000	45.432800	45.4982	+0.972%	2,302	+8.270%
2026-03-03	44.8300	45.234608	44.440000	45.0600	-1.255%	8,209	+9.323%
2026-03-02	45.1200	45.698100	45.120000	45.6329	-0.203%	6,014	+7.950%
2026-02-27	45.5950	45.738800	45.470000	45.7259	-0.327%	4,283	+7.731%
2026-02-26	46.0600	46.060000	45.570000	45.8760	-0.572%	1,850	+7.378%
2026-02-25	46.0200	46.160000	46.020000	46.1400	+0.622%	2,646	+6.764%
2026-02-24	45.4400	45.981000	45.440000	45.8546	+0.814%	4,179	+7.428%
2026-02-23	45.9600	45.960000	45.410100	45.4843	-1.228%	2,519	+8.303%
2026-02-20	45.5100	46.050000	45.510000	46.0500	+1.053%	3,671	+6.973%
2026-02-19	45.6350	45.780000	45.400100	45.5700	-0.615%	3,365	+8.099%
2026-02-18	45.7419	46.050000	45.632100	45.8520	+0.796%	4,103	+7.435%
2026-02-17	45.3400	45.720000	45.196000	45.4900	-0.117%	7,939	+8.290%
2026-02-13	45.4700	45.880000	45.290000	45.5434	+0.018%	2,500	+8.163%
2026-02-12	46.4150	46.415000	45.510000	45.5352	-1.560%	2,992	+8.182%
2026-02-11	46.4800	46.480000	46.256700	46.2567	+0.245%	1,827	+6.495%
2026-02-10	46.3150	46.366400	46.141500	46.1438	-0.089%	2,674	+6.755%
2026-02-09	45.8700	46.279900	45.850000	46.1849	+0.424%	5,983	+6.660%
2026-02-06	45.3100	45.989900	45.310000	45.9899	+2.202%	2,113	+7.112%
2026-02-05	45.3800	45.380000	44.850000	44.9990	-1.414%	3,127	+9.471%
2026-02-04	45.8500	45.908600	45.475000	45.6442	+0.003%	4,407	+7.924%
2026-02-03	46.0700	46.190000	45.475000	45.6430	-0.786%	4,031	+7.927%
2026-02-02	45.5500	46.130000	45.550000	46.0047	+0.733%	6,065	+7.078%
2026-01-30	45.7999	45.799900	45.390000	45.6700	-0.167%	3,239	+7.863%
2026-01-29	45.9300	46.049900	45.510000	45.7463	-0.189%	4,841	+7.683%
2026-01-28	45.9400	45.999400	45.770000	45.8328	-0.134%	6,079	+7.480%
2026-01-27	45.8500	45.969900	45.822500	45.8943	+0.243%	5,300	+7.336%
2026-01-26	45.5600	45.782900	45.560000	45.7829	+0.576%	3,911	+7.597%
2026-01-23	45.5200	45.600000	45.360000	45.5207	+0.073%	4,311	+8.216%
2026-01-22	45.5200	45.636600	45.410000	45.4874	+0.502%	3,919	+8.296%
2026-01-21	44.7400	45.260200	44.740000	45.2602	+1.191%	2,112	+8.839%
2026-01-20	44.9800	45.230000	44.710000	44.7275	-2.191%	9,275	+10.136%
2026-01-16	45.9000	45.900000	45.620000	45.7292	+0.102%	8,230	+7.723%
2026-01-15	45.7200	45.909900	45.682500	45.6825	+0.161%	5,730	+7.833%
2026-01-14	45.5600	45.670300	45.340000	45.6090	-0.401%	34,739	+8.007%
2026-01-13	45.9100	46.000000	45.640000	45.7927	-0.259%	5,905	+7.574%
2026-01-12	45.6200	45.980000	45.620000	45.9116	+0.070%	5,380	+7.295%
2026-01-09	45.5800	45.980000	45.580000	45.8797	+0.677%	4,289	+7.370%
2026-01-08	45.5200	45.689400	45.510294	45.5712	+0.101%	5,381	+8.097%
2026-01-07	45.7100	45.850000	45.450000	45.5253	-0.318%	4,476	+8.206%
2026-01-06	45.4050	45.727300	45.405000	45.6706	+0.592%	5,376	+7.861%
2026-01-05	45.3200	45.519900	45.305100	45.4017	+0.654%	5,761	+8.500%
2026-01-02	45.1510	45.330000	44.985000	45.1066	-0.086%	5,100	+9.210%
2025-12-31	45.5400	45.540000	45.145300	45.1453	-0.792%	5,318	+9.116%
2025-12-30	45.5500	45.570000	45.450000	45.5056	-0.575%	3,582	+8.252%
2025-12-29	45.7100	45.869900	45.660000	45.7690	-0.437%	7,537	+7.629%
2025-12-26	45.9700	45.980000	45.900000	45.9701	+0.153%	2,110	+7.159%
2025-12-24	45.8800	45.980000	45.796400	45.8999	+0.336%	2,876	+7.322%
2025-12-23	45.5800	45.746300	45.550000	45.7463	+0.225%	5,930	+7.683%
2025-12-22	45.5800	45.690000	45.531000	45.6434	+0.633%	2,928	+7.926%
2025-12-19	45.2305	45.478600	45.230500	45.3561	+0.822%	2,235	+8.609%
2025-12-18	44.9700	45.300000	44.945000	44.9864	+0.811%	2,504	+9.502%
2025-12-17	45.1600	45.160000	44.580000	44.6246	-1.108%	2,258	+10.390%
2025-12-16	45.0100	45.180000	44.775000	45.1247	+0.111%	4,939	+9.166%
2025-12-15	45.4000	45.400000	45.040000	45.0747	-0.096%	2,658	+9.287%
2025-12-12	45.7500	45.750000	45.000000	45.1178	-1.154%	6,122	+9.183%
2025-12-11	45.1900	45.696200	45.190000	45.6446	+0.436%	2,164	+7.923%
2025-12-10	45.1600	45.446400	45.000000	45.4464	+0.772%	5,347	+8.393%
2025-12-09	45.1800	45.180000	45.050000	45.0984	-0.060%	2,947	+9.230%
2025-12-08	45.3900	45.390000	45.010100	45.1254	-0.400%	4,358	+9.164%
2025-12-05	45.4293	45.530000	45.270000	45.3067	+0.118%	4,309	+8.728%
2025-12-04	45.1633	45.318600	45.163300	45.2534	+0.242%	2,180	+8.856%
2025-12-03	44.9900	45.210000	44.938600	45.1442	+0.153%	2,620	+9.119%
2025-12-02	45.0396	45.170000	44.923800	45.0754	+0.399%	3,627	+9.286%
2025-12-01	44.6600	45.139100	44.660000	44.8961	-0.208%	5,215	+9.722%
2025-11-28	44.7930	45.000000	44.771800	44.9898	+0.347%	2,578	+9.493%
2025-11-26	44.6000	44.930000	44.414500	44.8341	+0.911%	3,381	+9.874%
2025-11-25	43.8269	44.429400	43.820000	44.4294	+0.873%	3,621	+10.875%
2025-11-24	43.7450	44.096000	43.651500	44.0447	+1.202%	2,914	+11.843%
2025-11-21	43.1600	43.710000	42.906000	43.5217	+0.677%	4,167	+13.187%
2025-11-20	44.5407	44.540700	43.215000	43.2289	-1.518%	7,375	+13.954%
2025-11-19	43.7300	44.016000	43.680000	43.8952	+0.263%	4,035	+12.224%
2025-11-18	43.7600	44.045000	43.546000	43.7802	-0.403%	3,391	+12.519%
2025-11-17	44.2900	44.530000	43.850000	43.9574	-1.278%	4,051	+12.065%
2025-11-14	44.0100	44.716500	44.001000	44.5266	+0.057%	10,832	+10.633%
2025-11-13	45.1800	45.180000	44.501100	44.5011	-1.813%	5,769	+10.696%
2025-11-12	45.3900	45.398400	45.180000	45.3228	-0.012%	4,320	+8.689%
2025-11-11	45.2400	45.328300	45.100700	45.3283	-0.015%	5,590	+8.676%
2025-11-10	45.0300	45.335200	44.925000	45.3352	+1.656%	4,487	+8.659%
2025-11-07	44.2700	44.610000	43.990000	44.5966	+0.195%	12,657	+10.459%
2025-11-06	45.0900	45.090000	44.441000	44.5096	-1.454%	6,338	+10.675%
2025-11-05	44.9900	45.380000	44.840000	45.1661	+0.415%	3,465	+9.066%
2025-11-04	45.1000	45.315200	44.979400	44.9794	-1.646%	3,307	+9.519%
2025-11-03	45.8400	45.840000	45.480000	45.7321	+0.035%	8,066	+7.716%
2025-10-31	45.9200	45.920000	45.440500	45.7159	+0.218%	3,850	+7.754%
2025-10-30	45.8800	46.060000	45.616500	45.6165	-1.541%	5,752	+7.989%
2025-10-29	46.6200	46.629400	46.160000	46.3303	-0.212%	3,592	+6.325%
2025-10-28	46.3909	46.518900	46.290000	46.4289	+0.186%	5,093	+6.100%
2025-10-27	46.3000	46.342600	46.120000	46.3426	+1.107%	7,336	+6.297%
2025-10-24	45.6900	45.989900	45.690000	45.8354	+0.517%	4,623	+7.473%
2025-10-23	45.4000	45.670000	45.320000	45.5998	+0.617%	2,904	+8.029%
2025-10-22	45.5400	45.540000	45.070000	45.3202	-0.483%	4,112	+8.695%
2025-10-21	45.4600	45.545400	45.296600	45.5400	+0.405%	4,506	+8.171%
2025-10-20	45.0100	45.430000	45.010000	45.3562	+1.040%	7,392	+8.609%
2025-10-17	44.6200	44.889500	44.600000	44.8895	+0.507%	2,658	+9.738%
2025-10-16	44.9000	45.000000	44.440100	44.6631	-0.232%	3,749	+10.294%
2025-10-15	45.0400	45.040000	44.729000	44.7668	-0.042%	2,624	+10.039%
2025-10-14	44.4700	45.098300	44.325000	44.7858	-0.096%	3,790	+9.992%
2025-10-13	44.6300	44.875000	44.610000	44.8288	+1.326%	5,396	+9.887%
2025-10-10	45.4400	45.440000	44.242000	44.2420	-2.482%	4,460	+11.344%
2025-10-09	45.6100	45.610000	45.252000	45.3681	-0.198%	18,276	+8.580%
2025-10-08	45.1040	45.500000	45.104000	45.4583	+0.718%	4,657	+8.365%
2025-10-07	45.2800	45.310000	45.082000	45.1344	-0.233%	4,882	+9.143%
2025-10-06	45.3700	45.370000	45.100100	45.2399	+0.413%	33,903	+8.888%
2025-10-03	45.1600	45.211000	45.000000	45.0540	+0.163%	6,396	+9.337%
2025-10-02	45.1200	45.120000	44.810000	44.9808	+0.144%	6,890	+9.515%
2025-10-01	44.6300	44.928600	44.630000	44.9163	+0.059%	6,289	+9.673%
2025-09-30	44.6500	44.891400	44.590000	44.8900	+0.369%	4,386	+9.737%
2025-09-29	44.7700	44.877900	44.724200	44.7250	+0.269%	3,763	+10.142%
2025-09-26	44.5000	44.605000	44.370000	44.6050	+0.583%	2,927	+10.438%
2025-09-25	44.4100	44.468500	44.101500	44.3464	-0.600%	4,452	+11.082%
2025-09-24	44.8005	44.820000	44.570800	44.6142	-0.501%	3,521	+10.415%
2025-09-23	45.1100	45.110000	44.727600	44.8390	-0.864%	2,821	+9.862%
2025-09-22	44.7100	45.229900	44.660000	45.2299	+0.787%	6,749	+8.912%
2025-09-19	44.7500	44.876800	44.641500	44.8768	+0.448%	5,710	+9.769%
2025-09-18	44.6000	44.695000	44.600000	44.6766	+0.643%	2,348	+10.261%
2025-09-17	44.5300	44.610000	44.294200	44.3913	-0.285%	4,342	+10.970%
2025-09-16	44.5300	44.569400	44.440000	44.5180	+0.043%	4,740	+10.654%
2025-09-15	44.5000	44.618700	44.480000	44.4988	+0.188%	5,096	+10.702%
2025-09-12	44.4900	44.547100	44.371100	44.4151	-0.358%	4,029	+10.910%
2025-09-11	44.4800	44.620000	44.435200	44.5746	+0.983%	6,031	+10.513%
2025-09-10	44.3950	44.460000	44.010000	44.1409	+0.027%	5,284	+11.599%
2025-09-09	44.0100	44.129000	43.870000	44.1290	+0.475%	2,614	+11.629%
2025-09-08	44.0200	44.058500	43.840000	43.9204	+0.140%	3,336	+12.159%
2025-09-05	44.0900	44.090000	43.630100	43.8589	-0.277%	1,393	+12.317%
2025-09-04	43.7300	44.000000	43.730000	43.9806	+0.656%	3,849	+12.006%
2025-09-03	43.7100	43.740000	43.610000	43.6938	+0.218%	1,774	+12.741%
2025-09-02	43.3500	43.648800	43.250100	43.5988	-0.805%	5,884	+12.987%
2025-08-29	44.2200	44.220000	43.950000	43.9527	-0.758%	1,996	+12.077%
2025-08-28	44.1100	44.300000	43.980100	44.2883	+0.200%	4,913	+11.228%
2025-08-27	44.0120	44.240000	44.012000	44.2000	+0.470%	3,071	+11.450%
2025-08-26	43.8700	43.993100	43.781100	43.9931	+0.387%	4,105	+11.974%
2025-08-25	43.9700	44.080000	43.810000	43.8234	-0.459%	4,627	+12.408%
2025-08-22	43.5100	44.188300	43.510000	44.0253	+1.378%	4,223	+11.892%
2025-08-21	43.4100	43.490000	43.331000	43.4269	-0.366%	2,007	+13.434%
2025-08-20	43.4760	43.586400	43.190000	43.5864	-0.248%	2,942	+13.019%
2025-08-19	43.9500	44.110000	43.622200	43.6949	-0.578%	6,411	+12.738%
2025-08-18	43.9700	44.050000	43.900000	43.9488	+0.014%	6,403	+12.087%
2025-08-15	44.0500	44.058800	43.920000	43.9426	+0.007%	3,177	+12.103%
2025-08-14	43.8100	43.939500	43.780100	43.9395	+0.116%	5,375	+12.111%
2025-08-13	43.8800	43.888600	43.748500	43.8886	+0.546%	2,879	+12.241%
2025-08-12	43.3100	43.694800	43.240000	43.6501	+1.268%	5,997	+12.854%
2025-08-11	43.2300	43.300000	43.103400	43.1034	-0.130%	6,714	+14.285%
2025-08-08	43.0445	43.227500	43.035000	43.1596	+0.701%	2,817	+14.137%
2025-08-07	43.1319	43.262100	42.680000	42.8591	-0.491%	4,140	+14.937%
2025-08-06	42.7564	43.149400	42.756400	43.0706	+0.663%	2,719	+14.372%
2025-08-05	42.9700	42.970000	42.730000	42.7869	-0.283%	3,177	+15.131%
2025-08-04	42.5900	42.912000	42.590000	42.9085	+1.213%	4,974	+14.805%
2025-08-01	42.7800	42.780000	42.280000	42.3943	-1.477%	7,836	+16.197%
2025-07-31	43.5500	43.550000	43.001500	43.0300	-0.485%	5,583	+14.480%
2025-07-30	43.5200	43.520000	43.051500	43.2396	-0.443%	2,684	+13.925%
2025-07-29	43.6500	43.650000	43.369500	43.4321	-0.496%	3,602	+13.420%
2025-07-28	43.8000	43.800000	43.570000	43.6485	-0.072%	6,576	+12.858%
2025-07-25	43.6800	43.767400	43.530000	43.6800	+0.668%	5,886	+12.777%
2025-07-24	43.5000	43.545000	43.390000	43.3900	-0.013%	9,288	+13.531%
2025-07-23	43.2500	43.395800	43.140000	43.3958	+1.041%	3,173	+13.515%
2025-07-22	43.0100	43.010000	42.800400	42.9488	-0.020%	2,940	+14.697%
2025-07-21	43.1200	43.208500	42.920000	42.9574	+0.253%	10,191	+14.674%
2025-07-18	43.0000	43.000000	42.730000	42.8488	-0.145%	3,293	+14.964%
2025-07-17	42.6200	42.938600	42.620000	42.9109	+0.678%	3,020	+14.798%
2025-07-16	42.6774	42.677400	42.270000	42.6220	+0.162%	2,093	+15.576%
2025-07-15	42.8400	42.840000	42.540000	42.5531	-0.119%	3,448	+15.763%
2025-07-14	42.5500	42.659300	42.501900	42.6038	+0.050%	5,451	+15.626%
2025-07-11	42.6200	42.650000	42.471600	42.5825	-0.539%	4,194	+15.683%
2025-07-10	42.8000	42.900000	42.630000	42.8132	+0.199%	2,541	+15.060%
2025-07-09	42.6300	42.747900	42.547800	42.7281	+0.458%	4,251	+15.289%
2025-07-08	42.5550	42.642400	42.440000	42.5332	+0.082%	3,333	+15.818%
2025-07-07	42.6700	42.740000	42.440000	42.4985	-0.913%	7,688	+15.912%
2025-07-03	42.6600	42.955100	42.660000	42.8901	+0.946%	8,031	+14.854%
2025-07-02	42.3400	42.540000	42.325400	42.4882	-0.037%	3,449	+15.940%
2025-07-01	42.3100	42.580000	42.241500	42.5039	+0.258%	5,643	+15.897%
2025-06-30	42.2900	42.394400	42.140000	42.3944	+0.979%	6,021	+16.197%
2025-06-27	41.9800	42.173000	41.820000	41.9834	+0.230%	3,647	+17.334%
2025-06-26	41.7750	41.928600	41.681000	41.8869	+0.728%	6,022	+17.605%
2025-06-25	41.6400	41.670000	41.547400	41.5843	-0.098%	3,113	+18.460%
2025-06-24	41.3800	41.657100	41.380000	41.6252	+1.262%	5,934	+18.344%
2025-06-23	40.9100	41.118700	40.784800	41.1063	+0.819%	5,189	+19.838%
2025-06-20	41.0100	41.010000	40.605600	40.7724	-0.284%	9,815	+20.819%
2025-06-18	40.8300	41.086000	40.830000	40.8887	+0.144%	5,199	+20.476%
2025-06-17	41.0400	41.120000	40.800000	40.8300	-1.006%	19,256	+20.649%
2025-06-16	41.1700	41.368800	41.170000	41.2450	+1.084%	4,712	+19.435%
2025-06-13	40.9600	41.140000	40.802900	40.8029	-0.976%	4,499	+20.729%
2025-06-12	40.9900	41.340000	40.980000	41.2051	+0.178%	6,850	+19.550%
2025-06-11	41.3700	41.400000	41.132000	41.1320	-0.012%	4,167	+19.763%
2025-06-10	41.0800	41.258600	40.982200	41.1371	+0.296%	3,969	+19.748%
2025-06-09	41.0200	41.110000	40.825000	41.0157	+0.356%	3,998	+20.103%
2025-06-06	41.0000	41.024200	40.791600	40.8700	+1.057%	2,878	+20.531%
2025-06-05	40.9700	40.998400	40.270000	40.4427	-0.972%	4,735	+21.804%
2025-06-04	40.8500	40.940000	40.830000	40.8396	+0.006%	2,377	+20.620%
2025-06-03	40.5700	40.982000	40.565300	40.8372	+0.770%	2,606	+20.628%
2025-06-02	40.2700	40.525200	40.040000	40.5252	+0.408%	4,566	+21.556%
2025-05-30	40.2300	40.360400	39.889400	40.3604	+0.066%	4,875	+22.053%
2025-05-29	40.5250	40.525000	40.212900	40.3337	+0.151%	38,538	+22.133%
2025-05-28	40.5900	40.624900	40.272700	40.2727	-0.685%	3,029	+22.318%
2025-05-27	40.2100	40.630000	40.007000	40.5506	+2.186%	15,621	+21.480%
2025-05-23	39.3300	39.801900	39.330000	39.6830	-0.844%	3,761	+24.136%
2025-05-22	39.8100	40.180000	39.593000	40.0208	+0.014%	5,320	+23.088%
2025-05-21	40.5400	40.630000	39.981500	40.0153	-2.176%	5,020	+23.105%
2025-05-20	40.8500	41.018000	40.744200	40.9052	-0.245%	3,717	+20.427%
2025-05-19	40.6200	41.119000	40.612000	41.0058	-0.304%	3,531	+20.132%
2025-05-16	40.7700	41.148400	40.770000	41.1307	+0.867%	3,007	+19.767%
2025-05-15	40.7400	40.880000	40.500000	40.7771	-0.310%	7,014	+20.805%
2025-05-14	41.0600	41.090000	40.770000	40.9041	-0.404%	17,912	+20.430%
2025-05-13	40.8800	41.200000	40.863500	41.0702	+0.975%	7,324	+19.943%
2025-05-12	40.3500	40.760000	40.350000	40.6735	+4.439%	5,101	+21.113%
2025-05-09	39.2600	39.260000	38.890000	38.9447	+0.034%	4,795	+26.489%
2025-05-08	38.5600	39.198200	38.451500	38.9313	+1.875%	19,448	+26.533%
2025-05-07	38.1200	38.260000	38.115600	38.2147	+0.390%	2,205	+28.906%
2025-05-06	37.9100	38.340000	37.910000	38.0664	-0.416%	3,292	+29.408%
2025-05-05	38.0800	38.490000	38.080000	38.2255	-0.142%	4,963	+28.869%
2025-05-02	38.3000	38.478500	38.280000	38.2800	+1.431%	6,044	+28.686%
2025-05-01	37.9400	38.179300	37.740000	37.7400	+0.581%	6,434	+30.527%
2025-04-30	36.9300	37.522100	36.780000	37.5221	-1.310%	6,200	+31.285%
2025-04-29	37.8500	38.100000	37.850000	38.0201	+0.500%	3,124	+29.565%
2025-04-28	37.5100	37.831100	37.250000	37.8311	+0.856%	5,673	+30.213%
2025-04-25	37.2100	37.515000	37.200000	37.5100	+0.792%	6,860	+31.327%
2025-04-24	36.3716	37.215200	36.350000	37.2152	+3.009%	2,608	+32.368%
2025-04-23	36.7782	36.946000	36.128000	36.1280	+2.256%	3,664	+36.351%
2025-04-22	34.8000	35.680000	34.800000	35.3308	+2.881%	6,081	+39.428%
2025-04-21	34.7987	34.798700	33.960000	34.3415	-2.496%	3,334	+43.444%
2025-04-17	35.0500	35.270000	34.943500	35.2205	+0.742%	2,127	+39.864%
2025-04-16	35.2000	35.518700	34.490000	34.9611	-1.291%	8,094	+40.902%
2025-04-15	35.4000	35.590000	35.256300	35.4185	+0.293%	6,427	+39.082%
2025-04-14	35.8500	35.850000	35.123500	35.3149	+0.762%	5,208	+39.490%
2025-04-11	34.3600	35.119900	34.040000	35.0477	+1.910%	7,471	+40.554%
2025-04-10	35.3000	35.300000	34.382500	34.3908	-4.561%	5,327	+43.239%
2025-04-09	31.9700	36.250900	31.810000	36.0345	+11.874%	11,947	+36.705%
2025-04-08	34.3800	34.460000	32.210000	32.2100	-2.374%	15,606	+52.937%