ARB
AltShares Merger Arbitrage ETF
stockNYSEETF
At CloseOct 19, 2026 3:16:43 PM EDT
30.00USD-0.100%(-0.03)3,972
ARB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-19 | 30.03 | 30.11 | 30.00 | 30.03 | +0.569% | 7,220 | 0.000% |
| 2026-10-16 | 30.10 | 30.10 | 29.86 | 29.86 | -0.715% | 6,320 | +0.569% |
| 2026-10-15 | 30.05 | 30.08 | 30.04 | 30.07 | +0.116% | 4,828 | -0.149% |
| 2026-10-14 | 29.98 | 30.08 | 29.98 | 30.04 | +0.034% | 10,145 | -0.034% |
| 2026-10-13 | 30.03 | 30.03 | 30.03 | 30.03 | -0.100% | 715 | 0.000% |
| 2026-10-12 | 30.02 | 30.10 | 30.02 | 30.06 | 0.000% | 4,874 | -0.100% |
| 2026-10-09 | 30.10 | 30.10 | 30.02 | 30.06 | -0.089% | 4,130 | -0.100% |
| 2026-10-08 | 30.01 | 30.11 | 29.99 | 30.09 | +0.105% | 4,721 | -0.188% |
| 2026-10-07 | 30.04 | 30.10 | 29.41 | 30.05 | +0.138% | 165,907 | -0.083% |
| 2026-10-06 | 30.04 | 30.07 | 30.01 | 30.01 | +0.112% | 43,529 | +0.055% |
| 2026-10-05 | 30.69 | 30.73 | 29.65 | 29.98 | -0.133% | 105,752 | +0.167% |
| 2026-10-02 | 30.01 | 30.07 | 30.01 | 30.02 | +2.283% | 28,037 | +0.033% |
| 2026-10-01 | 29.95 | 30.02 | 29.35 | 29.35 | -1.972% | 260,908 | +2.317% |
| 2026-09-30 | 30.01 | 30.01 | 29.90 | 29.94 | -0.082% | 7,810 | +0.299% |
| 2026-09-29 | 29.87 | 30.01 | 29.87 | 29.96 | -0.019% | 5,807 | +0.217% |
| 2026-09-28 | 29.91 | 30.00 | 29.91 | 29.97 | -0.047% | 4,770 | +0.198% |
| 2026-09-25 | 29.94 | 30.00 | 29.94 | 29.98 | +0.080% | 6,091 | +0.150% |
| 2026-09-24 | 29.94 | 29.98 | 29.94 | 29.96 | +0.103% | 3,895 | +0.231% |
| 2026-09-23 | 29.98 | 29.98 | 29.92 | 29.93 | -0.138% | 7,949 | +0.334% |
| 2026-09-22 | 29.92 | 29.97 | 29.92 | 29.97 | +0.105% | 5,545 | +0.196% |
| 2026-09-21 | 29.91 | 29.95 | 29.89 | 29.94 | +0.539% | 7,016 | +0.301% |
| 2026-09-18 | 29.77 | 29.80 | 29.64 | 29.78 | -0.019% | 10,190 | +0.841% |
| 2026-09-17 | 29.84 | 29.84 | 29.78 | 29.79 | -0.064% | 4,849 | +0.822% |
| 2026-09-16 | 29.79 | 29.83 | 29.77 | 29.80 | +0.521% | 3,232 | +0.757% |
| 2026-09-15 | 29.78 | 29.83 | 29.65 | 29.65 | -0.452% | 3,701 | +1.282% |
| 2026-09-14 | 29.83 | 29.83 | 29.78 | 29.78 | -0.034% | 1,235 | +0.824% |
| 2026-09-11 | 29.84 | 29.89 | 29.79 | 29.79 | +0.032% | 5,318 | +0.790% |
| 2026-09-10 | 29.77 | 29.81 | 29.77 | 29.79 | +0.067% | 6,505 | +0.823% |
| 2026-09-09 | 30.38 | 30.38 | 29.77 | 29.77 | -0.017% | 8,646 | +0.890% |
| 2026-09-08 | 29.80 | 29.80 | 29.77 | 29.77 | -0.107% | 1,541 | +0.873% |
| 2026-09-04 | 29.77 | 29.80 | 29.77 | 29.80 | -0.001% | 10,301 | +0.765% |
| 2026-09-03 | 29.78 | 29.82 | 29.67 | 29.80 | -0.027% | 12,725 | +0.765% |
| 2026-09-02 | 29.77 | 29.81 | 29.77 | 29.81 | +0.235% | 4,696 | +0.738% |
| 2026-09-01 | 29.79 | 29.79 | 29.74 | 29.74 | +0.030% | 2,195 | +0.975% |
| 2026-08-31 | 29.78 | 29.78 | 29.71 | 29.73 | -0.076% | 4,576 | +1.005% |
| 2026-08-28 | 30.12 | 30.12 | 29.75 | 29.75 | -0.456% | 5,027 | +0.928% |
| 2026-08-27 | 29.77 | 29.89 | 29.77 | 29.89 | +0.420% | 13,933 | +0.468% |
| 2026-08-26 | 29.78 | 29.80 | 29.75 | 29.77 | +0.017% | 9,969 | +0.890% |
| 2026-08-25 | 29.77 | 29.80 | 29.76 | 29.76 | +0.032% | 3,687 | +0.907% |
| 2026-08-24 | 29.77 | 29.78 | 29.73 | 29.75 | +0.002% | 21,610 | +0.939% |
| 2026-08-21 | 29.76 | 29.76 | 29.74 | 29.75 | +0.069% | 1,624 | +0.941% |
| 2026-08-20 | 29.74 | 29.75 | 29.72 | 29.73 | +0.016% | 13,308 | +1.010% |
| 2026-08-19 | 29.72 | 29.76 | 29.72 | 29.72 | -0.022% | 7,440 | +1.027% |
| 2026-08-18 | 31.12 | 31.12 | 29.73 | 29.73 | +0.005% | 5,485 | +1.004% |
| 2026-08-17 | 29.77 | 29.77 | 29.72 | 29.73 | -0.101% | 4,577 | +1.009% |
| 2026-08-14 | 29.76 | 29.76 | 29.72 | 29.76 | +0.067% | 3,139 | +0.907% |
| 2026-08-13 | 29.79 | 29.79 | 29.50 | 29.74 | +0.034% | 117,891 | +0.975% |
| 2026-08-12 | 29.49 | 29.75 | 29.49 | 29.73 | +0.134% | 8,962 | +1.009% |
| 2026-08-11 | 29.71 | 29.73 | 29.68 | 29.69 | -0.016% | 10,432 | +1.144% |
| 2026-08-10 | 29.68 | 29.71 | 29.68 | 29.70 | +0.017% | 3,174 | +1.128% |
| 2026-08-07 | 29.48 | 29.71 | 29.48 | 29.69 | +0.067% | 4,814 | +1.145% |
| 2026-08-06 | 32.48 | 32.48 | 29.64 | 29.67 | +0.153% | 20,107 | +1.213% |
| 2026-08-05 | 29.62 | 29.64 | 29.60 | 29.62 | -0.043% | 11,399 | +1.368% |
| 2026-08-04 | 29.63 | 29.70 | 29.62 | 29.64 | +0.084% | 7,571 | +1.324% |
| 2026-08-03 | 29.65 | 29.70 | 29.61 | 29.61 | +0.012% | 30,722 | +1.410% |
| 2026-07-31 | 29.09 | 29.62 | 29.09 | 29.61 | -0.023% | 11,663 | +1.422% |
| 2026-07-30 | 29.59 | 29.62 | 29.57 | 29.62 | +0.225% | 18,206 | +1.398% |
| 2026-07-29 | 29.61 | 29.62 | 29.55 | 29.55 | -0.409% | 24,924 | +1.626% |
| 2026-07-28 | 29.64 | 29.70 | 29.64 | 29.67 | +0.144% | 8,040 | +1.211% |
| 2026-07-27 | 29.65 | 29.65 | 29.61 | 29.63 | -0.070% | 19,794 | +1.357% |
| 2026-07-24 | 29.66 | 29.71 | 29.64 | 29.65 | +0.010% | 5,211 | +1.286% |
| 2026-07-23 | 29.90 | 29.90 | 29.62 | 29.65 | +0.020% | 18,374 | +1.296% |
| 2026-07-22 | 29.64 | 29.67 | 29.64 | 29.64 | +0.006% | 6,255 | +1.316% |
| 2026-07-21 | 29.64 | 29.65 | 29.60 | 29.64 | +0.128% | 20,879 | +1.322% |
| 2026-07-20 | 29.66 | 29.67 | 29.60 | 29.60 | -0.218% | 9,114 | +1.452% |
| 2026-07-17 | 29.68 | 29.69 | 29.66 | 29.66 | -0.135% | 1,023 | +1.231% |
| 2026-07-16 | 29.73 | 29.76 | 29.65 | 29.71 | +0.152% | 3,517 | +1.094% |
| 2026-07-15 | 29.70 | 29.76 | 29.66 | 29.66 | -0.116% | 4,494 | +1.247% |
| 2026-07-14 | 29.71 | 29.84 | 29.68 | 29.69 | +0.014% | 6,983 | +1.131% |
| 2026-07-13 | 29.68 | 29.71 | 29.68 | 29.69 | -0.079% | 15,397 | +1.145% |
| 2026-07-10 | 29.66 | 30.59 | 29.66 | 29.71 | -0.491% | 5,765 | +1.065% |
| 2026-07-09 | 29.64 | 29.86 | 29.50 | 29.86 | +0.934% | 12,555 | +0.569% |
| 2026-07-08 | 28.30 | 29.68 | 28.30 | 29.58 | -0.021% | 8,995 | +1.508% |
| 2026-07-07 | 29.61 | 29.68 | 29.58 | 29.59 | +0.407% | 27,699 | +1.487% |
| 2026-07-06 | 29.70 | 29.70 | 29.47 | 29.47 | +0.443% | 173,519 | +1.900% |
| 2026-07-02 | 29.74 | 29.74 | 29.34 | 29.34 | -1.029% | 6,173 | +2.352% |
| 2026-07-01 | 29.63 | 29.75 | 29.57 | 29.64 | +0.048% | 4,308 | +1.299% |
| 2026-06-30 | 29.68 | 29.69 | 29.58 | 29.63 | +0.254% | 6,534 | +1.347% |
| 2026-06-29 | 29.59 | 29.59 | 29.55 | 29.56 | -0.223% | 3,568 | +1.604% |
| 2026-06-26 | 29.68 | 29.68 | 29.62 | 29.62 | -0.027% | 2,286 | +1.377% |
| 2026-06-25 | 30.07 | 30.07 | 29.60 | 29.63 | +0.051% | 5,511 | +1.350% |
| 2026-06-24 | 29.60 | 29.69 | 29.58 | 29.61 | -0.237% | 5,472 | +1.401% |
| 2026-06-23 | 29.64 | 29.69 | 29.60 | 29.69 | +0.154% | 6,039 | +1.160% |
| 2026-06-22 | 29.84 | 29.84 | 29.62 | 29.64 | +0.203% | 36,890 | +1.316% |
| 2026-06-18 | 29.63 | 29.63 | 29.56 | 29.58 | +0.201% | 8,747 | +1.521% |
| 2026-06-17 | 29.65 | 29.65 | 29.52 | 29.52 | -0.335% | 5,370 | +1.725% |
| 2026-06-16 | 29.66 | 29.66 | 29.60 | 29.62 | +0.135% | 3,438 | +1.384% |
| 2026-06-15 | 29.63 | 29.68 | 29.57 | 29.58 | -0.236% | 12,851 | +1.521% |
| 2026-06-12 | 29.08 | 29.65 | 29.08 | 29.65 | +0.203% | 14,294 | +1.282% |
| 2026-06-11 | 28.59 | 29.68 | 28.59 | 29.59 | +0.373% | 7,145 | +1.487% |
| 2026-06-10 | 30.33 | 30.33 | 29.47 | 29.48 | -0.154% | 6,710 | +1.865% |
| 2026-06-09 | 29.58 | 29.59 | 29.52 | 29.53 | -0.239% | 2,697 | +1.709% |
| 2026-06-08 | 30.96 | 30.96 | 29.01 | 29.60 | -0.684% | 7,031 | +1.466% |
| 2026-06-05 | 29.58 | 29.80 | 29.54 | 29.80 | +0.540% | 18,504 | +0.772% |
| 2026-06-04 | 29.62 | 29.64 | 29.55 | 29.64 | +0.256% | 3,279 | +1.316% |
| 2026-06-03 | 29.44 | 29.62 | 29.44 | 29.56 | +0.034% | 58,403 | +1.576% |
| 2026-06-02 | 29.41 | 29.61 | 29.41 | 29.55 | +0.100% | 10,745 | +1.610% |
| 2026-06-01 | 29.48 | 29.57 | 29.48 | 29.52 | +0.050% | 7,083 | +1.711% |
| 2026-05-29 | 29.54 | 29.64 | 29.51 | 29.51 | -0.203% | 8,345 | +1.762% |
| 2026-05-28 | 29.63 | 29.64 | 29.52 | 29.57 | 0.000% | 9,149 | +1.556% |
| 2026-05-27 | 29.60 | 29.65 | 29.54 | 29.57 | -0.017% | 5,609 | +1.556% |
| 2026-05-26 | 29.57 | 29.62 | 29.52 | 29.57 | +0.031% | 6,919 | +1.538% |
| 2026-05-22 | 29.51 | 29.60 | 29.51 | 29.57 | +0.020% | 4,845 | +1.570% |
| 2026-05-21 | 29.55 | 29.61 | 29.55 | 29.56 | +0.169% | 5,673 | +1.590% |
| 2026-05-20 | 29.44 | 29.58 | 29.44 | 29.51 | -0.103% | 5,509 | +1.762% |
| 2026-05-19 | 29.56 | 29.60 | 29.52 | 29.54 | -0.015% | 3,984 | +1.657% |
| 2026-05-18 | 29.56 | 29.60 | 29.47 | 29.54 | +0.131% | 10,095 | +1.642% |
| 2026-05-15 | 29.41 | 29.55 | 29.41 | 29.51 | -0.081% | 5,205 | +1.776% |
| 2026-05-14 | 29.58 | 29.58 | 29.49 | 29.53 | -0.203% | 7,096 | +1.693% |
| 2026-05-13 | 29.84 | 29.84 | 29.48 | 29.59 | -0.404% | 10,865 | +1.487% |
| 2026-05-12 | 29.56 | 29.71 | 29.49 | 29.71 | +0.917% | 90,014 | +1.077% |
| 2026-05-11 | 29.53 | 29.53 | 29.44 | 29.44 | -0.170% | 7,887 | +2.004% |
| 2026-05-08 | 29.38 | 29.53 | 29.38 | 29.49 | +0.238% | 14,752 | +1.831% |
| 2026-05-07 | 29.49 | 29.53 | 29.42 | 29.42 | -0.406% | 19,872 | +2.073% |
| 2026-05-06 | 29.46 | 29.55 | 29.46 | 29.54 | +0.374% | 11,850 | +1.659% |
| 2026-05-05 | 29.48 | 29.53 | 29.39 | 29.43 | -0.102% | 44,810 | +2.039% |
| 2026-05-04 | 29.49 | 29.49 | 29.43 | 29.46 | -0.203% | 11,356 | +1.935% |
| 2026-05-01 | 29.52 | 29.52 | 29.45 | 29.52 | -0.034% | 11,932 | +1.728% |
| 2026-04-30 | 29.41 | 29.82 | 29.41 | 29.53 | +0.068% | 12,895 | +1.693% |
| 2026-04-29 | 29.54 | 29.54 | 29.48 | 29.51 | -0.034% | 11,914 | +1.762% |
| 2026-04-28 | 29.52 | 29.52 | 29.44 | 29.52 | 0.000% | 21,004 | +1.728% |
| 2026-04-27 | 29.51 | 29.53 | 29.44 | 29.52 | +0.034% | 53,826 | +1.728% |
| 2026-04-24 | 29.22 | 29.55 | 29.22 | 29.51 | +0.694% | 20,391 | +1.762% |
| 2026-04-23 | 29.57 | 29.57 | 29.29 | 29.31 | -0.605% | 7,166 | +2.469% |
| 2026-04-22 | 29.51 | 29.54 | 29.45 | 29.48 | +0.153% | 7,997 | +1.848% |
| 2026-04-21 | 29.35 | 29.50 | 29.35 | 29.44 | 0.000% | 5,989 | +2.004% |
| 2026-04-20 | 29.18 | 29.51 | 29.18 | 29.44 | -0.068% | 2,711 | +2.004% |
| 2026-04-17 | 29.63 | 29.63 | 29.44 | 29.46 | +0.170% | 9,621 | +1.935% |
| 2026-04-16 | 29.45 | 29.48 | 29.41 | 29.41 | +0.034% | 8,979 | +2.108% |
| 2026-04-15 | 29.45 | 29.46 | 29.40 | 29.40 | -0.034% | 6,075 | +2.143% |
| 2026-04-14 | 29.47 | 29.48 | 29.40 | 29.41 | -0.034% | 5,453 | +2.108% |
| 2026-04-13 | 29.40 | 29.47 | 29.40 | 29.42 | +0.068% | 7,582 | +2.073% |
| 2026-04-10 | 29.43 | 29.45 | 29.40 | 29.40 | -0.136% | 6,991 | +2.143% |
| 2026-04-09 | 29.45 | 29.50 | 29.40 | 29.44 | 0.000% | 26,814 | +2.004% |
| 2026-04-08 | 29.31 | 29.47 | 29.31 | 29.44 | +0.187% | 4,232 | +2.004% |
| 2026-04-07 | 29.40 | 29.42 | 29.35 | 29.39 | -0.187% | 4,646 | +2.195% |
| 2026-04-06 | 29.16 | 29.44 | 29.16 | 29.44 | +0.375% | 88,269 | +2.004% |
| 2026-04-02 | 29.34 | 29.34 | 29.29 | 29.33 | -0.014% | 9,709 | +2.387% |
| 2026-04-01 | 29.38 | 29.38 | 29.31 | 29.33 | +0.048% | 10,610 | +2.373% |
| 2026-03-31 | 29.30 | 29.34 | 29.28 | 29.32 | +0.342% | 10,280 | +2.422% |
| 2026-03-30 | 29.24 | 29.28 | 29.22 | 29.22 | +0.068% | 264,800 | +2.772% |
| 2026-03-27 | 29.27 | 29.28 | 29.20 | 29.20 | -0.092% | 8,184 | +2.842% |
| 2026-03-26 | 29.25 | 29.30 | 29.23 | 29.23 | -0.181% | 25,353 | +2.747% |
| 2026-03-25 | 29.27 | 29.31 | 29.26 | 29.28 | -0.069% | 28,688 | +2.562% |
| 2026-03-24 | 29.33 | 29.33 | 29.24 | 29.30 | 0.000% | 11,729 | +2.491% |
| 2026-03-23 | 29.12 | 29.37 | 29.12 | 29.30 | +0.068% | 8,410 | +2.491% |
| 2026-03-20 | 29.32 | 29.32 | 29.18 | 29.28 | +0.103% | 3,836 | +2.561% |
| 2026-03-19 | 29.17 | 29.29 | 29.10 | 29.25 | +0.274% | 13,112 | +2.667% |
| 2026-03-18 | 29.21 | 29.21 | 29.14 | 29.17 | -0.171% | 8,479 | +2.948% |
| 2026-03-17 | 29.23 | 29.28 | 29.22 | 29.22 | -0.068% | 7,257 | +2.772% |
| 2026-03-16 | 29.09 | 29.32 | 29.07 | 29.24 | +0.429% | 15,887 | +2.702% |
| 2026-03-13 | 29.09 | 29.14 | 29.09 | 29.11 | -0.154% | 2,782 | +3.143% |
| 2026-03-12 | 29.18 | 29.20 | 29.12 | 29.16 | -0.171% | 17,364 | +2.984% |
| 2026-03-11 | 29.24 | 29.24 | 29.17 | 29.21 | -0.068% | 11,021 | +2.807% |
| 2026-03-10 | 29.24 | 29.31 | 29.19 | 29.23 | -0.205% | 7,070 | +2.737% |
| 2026-03-09 | 29.21 | 29.29 | 29.20 | 29.29 | +0.260% | 13,051 | +2.526% |
| 2026-03-06 | 29.16 | 29.25 | 29.15 | 29.21 | -0.137% | 10,774 | +2.793% |
| 2026-03-05 | 29.25 | 29.25 | 29.19 | 29.25 | -0.191% | 7,799 | +2.653% |
| 2026-03-04 | 29.21 | 29.36 | 29.21 | 29.31 | +0.034% | 42,292 | +2.456% |
| 2026-03-03 | 29.27 | 29.32 | 29.20 | 29.30 | +0.446% | 19,420 | +2.491% |
| 2026-03-02 | 29.26 | 29.31 | 29.17 | 29.17 | +0.137% | 16,610 | +2.948% |
| 2026-02-27 | 29.27 | 29.27 | 29.13 | 29.13 | -0.492% | 12,416 | +3.090% |
| 2026-02-26 | 29.30 | 29.30 | 29.24 | 29.27 | -0.020% | 8,906 | +2.582% |
| 2026-02-25 | 29.12 | 29.28 | 29.12 | 29.28 | +0.226% | 10,011 | +2.561% |
| 2026-02-24 | 29.13 | 29.23 | 29.13 | 29.21 | +0.082% | 13,175 | +2.793% |
| 2026-02-23 | 29.22 | 29.24 | 29.08 | 29.19 | -0.219% | 13,564 | +2.878% |
| 2026-02-20 | 29.09 | 29.26 | 29.09 | 29.25 | +0.391% | 10,436 | +2.653% |
| 2026-02-19 | 29.14 | 29.21 | 29.14 | 29.14 | -0.117% | 8,658 | +3.054% |
| 2026-02-18 | 29.17 | 29.18 | 29.14 | 29.17 | +0.048% | 4,071 | +2.934% |
| 2026-02-17 | 29.23 | 29.23 | 29.12 | 29.16 | -0.097% | 9,011 | +2.984% |
| 2026-02-13 | 29.16 | 29.22 | 29.16 | 29.19 | +0.068% | 2,144 | +2.883% |
| 2026-02-12 | 29.26 | 29.26 | 29.14 | 29.17 | -0.207% | 2,439 | +2.953% |
| 2026-02-11 | 29.23 | 29.26 | 29.21 | 29.23 | +0.138% | 5,911 | +2.740% |
| 2026-02-10 | 29.22 | 29.22 | 29.17 | 29.19 | +0.029% | 2,485 | +2.883% |
| 2026-02-09 | 29.10 | 29.19 | 29.10 | 29.18 | +0.275% | 7,660 | +2.913% |
| 2026-02-06 | 29.03 | 29.10 | 29.02 | 29.10 | +0.246% | 9,679 | +3.196% |
| 2026-02-05 | 28.94 | 29.07 | 28.94 | 29.03 | -0.044% | 14,451 | +3.450% |
| 2026-02-04 | 28.84 | 29.09 | 28.84 | 29.04 | +0.350% | 9,352 | +3.405% |
| 2026-02-03 | 28.95 | 29.08 | 28.94 | 28.94 | -0.447% | 65,488 | +3.766% |
| 2026-02-02 | 29.08 | 29.08 | 29.03 | 29.07 | +0.069% | 5,494 | +3.302% |
| 2026-01-30 | 28.88 | 29.06 | 28.88 | 29.05 | -0.034% | 8,442 | +3.373% |
| 2026-01-29 | 29.02 | 29.06 | 28.99 | 29.06 | -0.014% | 7,780 | +3.338% |
| 2026-01-28 | 29.09 | 29.09 | 29.01 | 29.06 | +0.048% | 16,088 | +3.324% |
| 2026-01-27 | 29.07 | 29.07 | 29.00 | 29.05 | +0.017% | 8,713 | +3.373% |
| 2026-01-26 | 28.95 | 29.09 | 28.95 | 29.05 | -0.086% | 20,841 | +3.391% |
| 2026-01-23 | 29.04 | 29.12 | 29.02 | 29.07 | +0.034% | 11,479 | +3.302% |
| 2026-01-22 | 29.05 | 29.07 | 29.01 | 29.06 | -0.034% | 6,369 | +3.338% |
| 2026-01-21 | 29.09 | 29.09 | 29.03 | 29.07 | +0.223% | 8,044 | +3.302% |
| 2026-01-20 | 29.03 | 29.06 | 28.98 | 29.01 | -0.154% | 4,170 | +3.533% |
| 2026-01-16 | 29.06 | 29.14 | 29.00 | 29.05 | 0.000% | 13,311 | +3.373% |
| 2026-01-15 | 29.04 | 29.06 | 29.02 | 29.05 | +0.034% | 5,824 | +3.373% |
| 2026-01-14 | 29.06 | 29.06 | 28.99 | 29.04 | +0.034% | 3,306 | +3.409% |
| 2026-01-13 | 28.98 | 29.03 | 28.94 | 29.03 | +0.034% | 12,260 | +3.445% |
| 2026-01-12 | 29.00 | 29.04 | 28.96 | 29.02 | -0.034% | 10,960 | +3.480% |
| 2026-01-09 | 28.95 | 29.09 | 28.95 | 29.03 | -0.034% | 4,051 | +3.445% |
| 2026-01-08 | 28.98 | 29.04 | 28.97 | 29.04 | -0.069% | 12,823 | +3.409% |
| 2026-01-07 | 28.93 | 29.06 | 28.92 | 29.06 | 0.000% | 9,368 | +3.338% |
| 2026-01-06 | 29.12 | 29.13 | 28.93 | 29.06 | +0.138% | 29,689 | +3.338% |
| 2026-01-05 | 29.00 | 29.02 | 28.95 | 29.02 | +0.135% | 23,813 | +3.480% |
| 2026-01-02 | 28.98 | 29.02 | 28.97 | 28.98 | -0.307% | 3,385 | +3.620% |
| 2025-12-31 | 28.91 | 29.08 | 28.91 | 29.07 | +0.519% | 5,352 | +3.302% |
| 2025-12-30 | 28.96 | 29.02 | 28.92 | 28.92 | -0.310% | 7,100 | +3.838% |
| 2025-12-29 | 29.18 | 29.18 | 28.95 | 29.01 | +0.034% | 7,220 | +3.516% |
| 2025-12-26 | 29.05 | 29.07 | 28.96 | 29.00 | -0.275% | 38,179 | +3.552% |
| 2025-12-24 | 28.81 | 29.08 | 28.81 | 29.08 | +0.259% | 60,649 | +3.267% |
| 2025-12-23 | 28.95 | 29.03 | 28.94 | 29.00 | -0.086% | 7,223 | +3.534% |
| 2025-12-22 | 29.00 | 29.03 | 28.94 | 29.03 | +0.069% | 14,519 | +3.445% |
| 2025-12-19 | 28.83 | 29.01 | 28.83 | 29.01 | +0.197% | 5,553 | +3.516% |
| 2025-12-18 | 29.03 | 29.04 | 28.95 | 28.95 | -0.539% | 7,423 | +3.720% |
| 2025-12-17 | 29.07 | 29.12 | 29.07 | 29.11 | -0.079% | 2,710 | +3.160% |
| 2025-12-16 | 29.18 | 29.18 | 29.13 | 29.13 | -0.093% | 2,985 | +3.079% |
| 2025-12-15 | 29.14 | 29.16 | 29.10 | 29.16 | -0.010% | 4,748 | +2.984% |
| 2025-12-12 | 29.17 | 29.17 | 29.07 | 29.16 | 0.000% | 5,713 | +2.973% |
| 2025-12-11 | 29.10 | 29.18 | 29.10 | 29.16 | +0.193% | 6,410 | +2.973% |
| 2025-12-10 | 29.05 | 29.12 | 29.05 | 29.11 | +0.212% | 12,111 | +3.172% |
| 2025-12-09 | 28.91 | 29.10 | 28.91 | 29.05 | +0.086% | 15,151 | +3.391% |
| 2025-12-08 | 28.93 | 29.06 | 28.93 | 29.02 | -0.103% | 5,268 | +3.480% |
| 2025-12-05 | 29.07 | 29.09 | 29.03 | 29.05 | +0.017% | 8,054 | +3.373% |
| 2025-12-04 | 28.54 | 29.07 | 28.50 | 29.05 | +0.052% | 4,729 | +3.391% |
| 2025-12-03 | 28.93 | 29.08 | 28.93 | 29.03 | 0.000% | 18,335 | +3.445% |
| 2025-12-02 | 28.99 | 29.05 | 28.99 | 29.03 | -0.034% | 3,768 | +3.445% |
| 2025-12-01 | 28.98 | 29.07 | 28.98 | 29.04 | +0.121% | 5,449 | +3.409% |
| 2025-11-28 | 29.00 | 29.10 | 29.00 | 29.00 | -0.189% | 3,535 | +3.534% |
| 2025-11-26 | 28.98 | 29.09 | 28.98 | 29.06 | +0.155% | 13,338 | +3.338% |
| 2025-11-25 | 29.00 | 29.05 | 29.00 | 29.02 | +0.121% | 3,014 | +3.498% |
| 2025-11-24 | 28.99 | 28.99 | 28.90 | 28.98 | -0.079% | 5,374 | +3.623% |
| 2025-11-21 | 28.97 | 29.03 | 28.96 | 29.00 | +0.251% | 7,463 | +3.541% |
| 2025-11-20 | 28.95 | 28.96 | 28.91 | 28.93 | -0.165% | 4,106 | +3.801% |
| 2025-11-19 | 29.00 | 29.02 | 28.93 | 28.98 | +0.112% | 6,181 | +3.629% |
| 2025-11-18 | 28.92 | 28.99 | 28.92 | 28.95 | +0.027% | 17,057 | +3.745% |
| 2025-11-17 | 29.00 | 29.00 | 28.91 | 28.94 | -0.069% | 9,792 | +3.773% |
| 2025-11-14 | 28.85 | 28.99 | 28.85 | 28.96 | -0.007% | 1,686 | +3.702% |
| 2025-11-13 | 28.93 | 28.99 | 28.93 | 28.96 | -0.121% | 6,505 | +3.694% |
| 2025-11-12 | 29.06 | 29.06 | 28.96 | 29.00 | -0.111% | 3,706 | +3.569% |
| 2025-11-11 | 29.00 | 29.03 | 28.97 | 29.03 | -0.110% | 8,806 | +3.454% |
| 2025-11-10 | 28.91 | 29.07 | 28.91 | 29.06 | +0.309% | 3,971 | +3.340% |
| 2025-11-07 | 28.95 | 29.00 | 28.94 | 28.97 | 0.000% | 3,315 | +3.659% |
| 2025-11-06 | 28.96 | 28.98 | 28.93 | 28.97 | -0.275% | 10,244 | +3.659% |
| 2025-11-05 | 28.91 | 29.06 | 28.91 | 29.05 | +0.223% | 3,077 | +3.373% |
| 2025-11-04 | 28.89 | 29.03 | 28.89 | 28.99 | -0.107% | 7,562 | +3.604% |
| 2025-11-03 | 29.02 | 29.06 | 28.99 | 29.02 | -0.061% | 11,779 | +3.494% |
| 2025-10-31 | 29.04 | 29.08 | 29.00 | 29.03 | +0.031% | 57,364 | +3.431% |
| 2025-10-30 | 29.10 | 29.17 | 29.00 | 29.02 | -0.086% | 215,500 | +3.463% |
| 2025-10-29 | 29.05 | 29.11 | 29.03 | 29.05 | +0.017% | 9,256 | +3.373% |
| 2025-10-28 | 29.05 | 29.07 | 29.02 | 29.05 | -0.120% | 11,577 | +3.391% |
| 2025-10-27 | 29.19 | 29.19 | 29.03 | 29.08 | +0.069% | 5,240 | +3.267% |
| 2025-10-24 | 29.02 | 29.08 | 29.02 | 29.06 | +0.017% | 12,410 | +3.338% |
| 2025-10-23 | 29.00 | 29.10 | 29.00 | 29.06 | +0.342% | 8,189 | +3.355% |
| 2025-10-22 | 28.95 | 29.10 | 28.95 | 28.96 | -0.013% | 6,723 | +3.709% |
| 2025-10-21 | 28.98 | 29.01 | 28.96 | 28.96 | -0.127% | 17,823 | +3.695% |
| 2025-10-20 | 28.98 | 29.00 | 28.89 | 29.00 | +0.335% | 15,668 | +3.563% |
| 2025-10-17 | 28.81 | 28.98 | 28.81 | 28.90 | -0.001% | 4,282 | +3.910% |
| 2025-10-16 | 28.87 | 28.98 | 28.87 | 28.90 | -0.241% | 7,114 | +3.909% |
| 2025-10-15 | 29.00 | 29.00 | 28.93 | 28.97 | -0.172% | 5,052 | +3.659% |
| 2025-10-14 | 28.88 | 29.04 | 28.88 | 29.02 | 0.000% | 8,685 | +3.480% |
| 2025-10-13 | 28.88 | 29.02 | 28.88 | 29.02 | +0.276% | 9,325 | +3.480% |
| 2025-10-10 | 28.95 | 29.01 | 28.93 | 28.94 | -0.207% | 6,592 | +3.766% |
| 2025-10-09 | 29.01 | 29.01 | 28.90 | 29.00 | -0.206% | 12,940 | +3.552% |
| 2025-10-08 | 28.90 | 29.06 | 28.90 | 29.06 | +0.331% | 24,910 | +3.338% |
| 2025-10-07 | 29.06 | 29.06 | 28.96 | 28.96 | -0.123% | 9,273 | +3.680% |
| 2025-10-06 | 28.86 | 29.05 | 28.86 | 29.00 | -0.103% | 10,009 | +3.552% |
| 2025-10-03 | 29.05 | 29.05 | 28.97 | 29.03 | +0.034% | 29,184 | +3.445% |
| 2025-10-02 | 29.01 | 29.06 | 28.96 | 29.02 | 0.000% | 20,829 | +3.480% |
| 2025-10-01 | 28.96 | 29.03 | 28.95 | 29.02 | +0.103% | 12,759 | +3.480% |
| 2025-09-30 | 28.99 | 29.02 | 28.99 | 28.99 | +0.035% | 11,888 | +3.587% |
| 2025-09-29 | 28.98 | 28.98 | 28.96 | 28.98 | -0.069% | 3,489 | +3.623% |
| 2025-09-26 | 29.02 | 29.02 | 28.96 | 29.00 | +0.161% | 4,443 | +3.552% |
| 2025-09-25 | 29.00 | 29.00 | 28.95 | 28.95 | -0.195% | 4,030 | +3.719% |
| 2025-09-24 | 29.04 | 29.04 | 28.99 | 29.01 | +0.034% | 7,239 | +3.516% |
| 2025-09-23 | 28.91 | 29.04 | 28.91 | 29.00 | -0.049% | 14,216 | +3.552% |
| 2025-09-22 | 29.05 | 29.05 | 28.99 | 29.01 | -0.037% | 3,601 | +3.501% |
| 2025-09-19 | 29.07 | 29.07 | 29.00 | 29.02 | +0.051% | 7,158 | +3.463% |
| 2025-09-18 | 29.02 | 29.05 | 28.97 | 29.01 | +0.056% | 6,304 | +3.515% |
| 2025-09-17 | 29.02 | 29.02 | 28.99 | 28.99 | +0.031% | 3,286 | +3.573% |
| 2025-09-16 | 29.01 | 29.02 | 28.96 | 28.98 | +0.014% | 8,027 | +3.605% |
| 2025-09-15 | 29.01 | 29.03 | 28.97 | 28.98 | -0.066% | 4,914 | +3.620% |
| 2025-09-12 | 28.89 | 29.03 | 28.89 | 29.00 | +0.104% | 3,008 | +3.552% |
| 2025-09-11 | 28.96 | 29.00 | 28.95 | 28.97 | -0.038% | 3,066 | +3.659% |
| 2025-09-10 | 28.98 | 29.02 | 28.95 | 28.98 | +0.040% | 7,780 | +3.620% |
| 2025-09-09 | 29.01 | 29.01 | 28.95 | 28.97 | -0.020% | 2,320 | +3.662% |
| 2025-09-08 | 28.95 | 29.02 | 28.95 | 28.98 | +0.058% | 12,883 | +3.641% |
| 2025-09-05 | 30.26 | 30.26 | 28.92 | 28.96 | +0.159% | 8,476 | +3.701% |
| 2025-09-04 | 28.91 | 28.96 | 28.88 | 28.91 | -0.085% | 7,886 | +3.867% |
| 2025-09-03 | 28.86 | 28.96 | 28.86 | 28.94 | +0.023% | 10,170 | +3.779% |
| 2025-09-02 | 28.73 | 28.96 | 28.73 | 28.93 | -0.035% | 14,691 | +3.802% |
| 2025-08-29 | 28.90 | 28.95 | 28.90 | 28.94 | +0.138% | 3,267 | +3.766% |
| 2025-08-28 | 28.89 | 28.99 | 28.76 | 28.90 | +0.050% | 7,220 | +3.910% |
| 2025-08-27 | 28.81 | 28.92 | 28.81 | 28.89 | +0.012% | 4,360 | +3.962% |
| 2025-08-26 | 28.81 | 28.93 | 28.81 | 28.88 | -0.035% | 6,452 | +3.975% |
| 2025-08-25 | 28.92 | 28.92 | 28.83 | 28.89 | -0.048% | 8,604 | +3.938% |
| 2025-08-22 | 28.94 | 28.94 | 28.84 | 28.91 | +0.142% | 15,817 | +3.888% |
| 2025-08-21 | 28.81 | 28.88 | 28.81 | 28.86 | +0.036% | 11,150 | +4.036% |
| 2025-08-20 | 28.90 | 28.90 | 28.84 | 28.85 | -0.088% | 7,234 | +4.074% |
| 2025-08-19 | 28.83 | 28.90 | 28.83 | 28.88 | +0.043% | 11,741 | +3.982% |
| 2025-08-18 | 28.86 | 28.89 | 28.83 | 28.87 | +0.044% | 10,805 | +4.027% |
| 2025-08-15 | 28.83 | 28.89 | 28.82 | 28.86 | -0.147% | 6,462 | +4.072% |
| 2025-08-14 | 28.90 | 28.91 | 28.85 | 28.90 | -0.009% | 8,699 | +3.919% |
| 2025-08-13 | 28.89 | 28.93 | 28.77 | 28.90 | +0.295% | 19,244 | +3.910% |
| 2025-08-12 | 28.77 | 28.87 | 28.77 | 28.82 | +0.017% | 6,002 | +4.217% |
| 2025-08-11 | 28.83 | 28.85 | 28.74 | 28.81 | +0.156% | 3,229 | +4.235% |
| 2025-08-08 | 28.83 | 28.83 | 28.71 | 28.77 | -0.175% | 5,282 | +4.398% |
| 2025-08-07 | 28.81 | 28.82 | 28.70 | 28.82 | +0.117% | 6,400 | +4.215% |
| 2025-08-06 | 28.79 | 28.84 | 28.73 | 28.78 | +0.039% | 3,419 | +4.338% |
| 2025-08-05 | 28.79 | 28.84 | 28.71 | 28.77 | +0.105% | 3,554 | +4.379% |
| 2025-08-04 | 28.73 | 28.81 | 28.69 | 28.74 | -0.087% | 8,393 | +4.489% |
| 2025-08-01 | 28.75 | 28.82 | 28.75 | 28.77 | -0.018% | 2,547 | +4.398% |
| 2025-07-31 | 28.78 | 28.84 | 28.71 | 28.77 | +0.105% | 11,938 | +4.379% |
| 2025-07-30 | 28.75 | 28.79 | 28.69 | 28.74 | -0.104% | 13,401 | +4.489% |
| 2025-07-29 | 28.71 | 28.79 | 28.70 | 28.77 | +0.181% | 6,287 | +4.380% |
| 2025-07-28 | 28.72 | 28.79 | 28.65 | 28.72 | -0.013% | 4,497 | +4.569% |
| 2025-07-25 | 28.62 | 28.77 | 28.62 | 28.72 | +0.111% | 6,097 | +4.555% |
| 2025-07-24 | 28.64 | 28.76 | 28.64 | 28.69 | +0.105% | 6,302 | +4.671% |
| 2025-07-23 | 28.76 | 28.76 | 28.65 | 28.66 | -0.244% | 3,560 | +4.780% |
| 2025-07-22 | 28.64 | 28.75 | 28.64 | 28.73 | -0.005% | 125,360 | +4.525% |
| 2025-07-21 | 28.61 | 28.84 | 28.60 | 28.73 | +0.267% | 4,538 | +4.519% |
| 2025-07-18 | 28.56 | 28.67 | 28.56 | 28.66 | +0.017% | 4,609 | +4.798% |
| 2025-07-17 | 28.67 | 28.67 | 28.58 | 28.65 | +0.077% | 4,242 | +4.817% |
| 2025-07-16 | 28.63 | 28.64 | 28.57 | 28.63 | +0.058% | 10,619 | +4.897% |
| 2025-07-15 | 28.63 | 28.66 | 28.57 | 28.61 | +0.073% | 3,116 | +4.959% |
| 2025-07-14 | 28.59 | 28.62 | 28.55 | 28.59 | +0.141% | 24,797 | +5.036% |
| 2025-07-11 | 28.58 | 28.62 | 28.55 | 28.55 | -0.210% | 2,136 | +5.184% |
| 2025-07-10 | 28.57 | 28.61 | 28.55 | 28.61 | +0.175% | 9,224 | +4.963% |
| 2025-07-09 | 28.53 | 28.56 | 28.52 | 28.56 | +0.175% | 2,781 | +5.147% |
| 2025-07-08 | 28.56 | 28.90 | 28.50 | 28.51 | -0.076% | 8,340 | +5.331% |
| 2025-07-07 | 28.60 | 28.60 | 28.51 | 28.53 | -0.274% | 14,099 | +5.252% |
| 2025-07-03 | 28.56 | 28.61 | 28.51 | 28.61 | +0.562% | 49,031 | +4.963% |
| 2025-07-02 | 28.55 | 28.55 | 28.42 | 28.45 | -0.213% | 24,599 | +5.554% |
| 2025-07-01 | 28.42 | 28.53 | 28.42 | 28.51 | +0.073% | 10,721 | +5.329% |
| 2025-06-30 | 28.39 | 28.49 | 28.39 | 28.49 | +0.204% | 12,537 | +5.405% |
| 2025-06-27 | 28.43 | 28.46 | 28.38 | 28.43 | +0.095% | 6,634 | +5.621% |
| 2025-06-26 | 28.51 | 28.51 | 28.38 | 28.41 | +0.093% | 12,286 | +5.721% |
| 2025-06-25 | 28.31 | 28.41 | 28.31 | 28.38 | +0.172% | 13,273 | +5.819% |
| 2025-06-24 | 28.41 | 28.41 | 28.33 | 28.33 | -0.282% | 12,338 | +6.001% |
| 2025-06-23 | 28.22 | 28.65 | 27.55 | 28.41 | +0.353% | 4,672 | +5.702% |
| 2025-06-20 | 28.39 | 28.43 | 28.31 | 28.31 | -0.211% | 4,336 | +6.076% |
| 2025-06-18 | 28.39 | 28.44 | 28.36 | 28.37 | +0.019% | 6,059 | +5.851% |
| 2025-06-17 | 28.39 | 28.42 | 28.36 | 28.36 | +0.122% | 10,211 | +5.871% |
| 2025-06-16 | 28.36 | 28.38 | 28.33 | 28.33 | +0.072% | 3,286 | +6.001% |
| 2025-06-13 | 28.31 | 28.34 | 28.30 | 28.31 | -0.036% | 2,101 | +6.077% |
| 2025-06-12 | 28.34 | 28.37 | 28.32 | 28.32 | -0.124% | 3,725 | +6.038% |
| 2025-06-11 | 28.36 | 28.43 | 28.33 | 28.36 | -0.017% | 11,168 | +5.907% |
| 2025-06-10 | 28.32 | 28.38 | 28.32 | 28.36 | +0.071% | 8,163 | +5.889% |
| 2025-06-09 | 28.34 | 28.34 | 28.31 | 28.34 | +0.141% | 3,651 | +5.963% |
| 2025-06-06 | 28.33 | 28.33 | 28.28 | 28.30 | +0.037% | 5,320 | +6.113% |
| 2025-06-05 | 28.24 | 28.32 | 28.24 | 28.29 | -0.143% | 10,134 | +6.153% |
| 2025-06-04 | 28.32 | 28.37 | 28.32 | 28.33 | +0.088% | 14,034 | +6.001% |
| 2025-06-03 | 28.28 | 28.32 | 28.28 | 28.30 | -0.018% | 4,506 | +6.094% |
| 2025-06-02 | 28.22 | 28.33 | 28.22 | 28.31 | -0.079% | 2,416 | +6.076% |
| 2025-05-30 | 28.31 | 28.35 | 28.30 | 28.33 | -0.026% | 8,629 | +5.991% |
| 2025-05-29 | 28.32 | 28.34 | 28.30 | 28.34 | +0.071% | 5,494 | +5.963% |
| 2025-05-28 | 28.36 | 28.36 | 28.29 | 28.32 | -0.141% | 16,908 | +6.038% |
| 2025-05-27 | 28.35 | 28.36 | 28.31 | 28.36 | +0.255% | 24,084 | +5.889% |
| 2025-05-23 | 28.33 | 28.33 | 28.26 | 28.29 | -0.007% | 19,041 | +6.158% |
| 2025-05-22 | 28.25 | 28.31 | 28.25 | 28.29 | +0.142% | 4,425 | +6.151% |
| 2025-05-21 | 28.33 | 28.33 | 28.25 | 28.25 | -0.165% | 20,291 | +6.301% |
| 2025-05-20 | 28.31 | 28.34 | 28.28 | 28.30 | +0.095% | 14,983 | +6.125% |
| 2025-05-19 | 28.29 | 28.33 | 28.26 | 28.27 | -0.036% | 107,907 | +6.226% |
| 2025-05-16 | 28.24 | 28.30 | 28.24 | 28.28 | +0.142% | 6,983 | +6.188% |
| 2025-05-15 | 28.11 | 28.24 | 28.11 | 28.24 | +0.355% | 7,798 | +6.339% |
| 2025-05-14 | 28.23 | 28.24 | 28.14 | 28.14 | -0.319% | 16,306 | +6.716% |
| 2025-05-13 | 28.21 | 28.28 | 28.21 | 28.23 | -0.035% | 5,402 | +6.376% |
| 2025-05-12 | 28.50 | 28.50 | 28.18 | 28.24 | +0.228% | 5,366 | +6.339% |
| 2025-05-09 | 28.18 | 28.20 | 28.18 | 28.18 | +0.056% | 6,900 | +6.581% |
| 2025-05-08 | 28.22 | 28.22 | 28.16 | 28.16 | +0.036% | 2,668 | +6.641% |
| 2025-05-07 | 28.21 | 28.21 | 28.14 | 28.15 | +0.041% | 11,109 | +6.679% |
| 2025-05-06 | 28.13 | 28.14 | 28.09 | 28.14 | +0.083% | 5,357 | +6.722% |
| 2025-05-05 | 28.13 | 28.19 | 28.07 | 28.12 | -0.159% | 14,342 | +6.810% |
| 2025-05-02 | 28.20 | 28.20 | 28.11 | 28.16 | +0.071% | 10,584 | +6.641% |
| 2025-05-01 | 28.14 | 28.15 | 28.13 | 28.14 | -0.036% | 4,227 | +6.716% |
| 2025-04-30 | 28.08 | 28.15 | 28.08 | 28.15 | 0.000% | 2,116 | +6.679% |