Dark

BCD
abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:23 PM EDT

38.49USD+0.013%(0.00)40,407

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.49)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

38.47USD-0.065%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	38.2600	38.530000	38.2300	38.4700	-0.052%	40,407	0.000%
2026-10-01	38.3000	38.560000	38.2650	38.4900	+0.052%	323,077	-0.052%
2026-09-30	38.6700	38.779900	38.3700	38.4700	+0.130%	31,759	0.000%
2026-09-29	38.3500	38.500000	38.2600	38.4200	-0.415%	35,337	+0.130%
2026-09-28	38.7400	38.740000	38.4500	38.5800	-0.975%	111,599	-0.285%
2026-09-25	38.8900	39.049900	38.7900	38.9600	-0.485%	24,560	-1.258%
2026-09-24	39.2000	39.400000	39.0800	39.1500	-0.026%	42,019	-1.737%
2026-09-23	39.0500	39.160000	38.9550	39.1600	+0.282%	23,833	-1.762%
2026-09-22	38.9100	39.090000	38.8750	39.0500	+0.077%	31,090	-1.485%
2026-09-21	39.0200	39.040000	38.8714	39.0200	+0.026%	31,632	-1.410%
2026-09-18	39.0100	39.090000	38.9382	39.0100	+0.128%	30,783	-1.384%
2026-09-17	38.9900	39.190800	38.9600	38.9600	+0.026%	24,234	-1.258%
2026-09-16	39.5000	39.500000	38.9500	38.9500	-0.966%	56,593	-1.232%
2026-09-15	39.2000	39.370000	39.1600	39.3300	+0.717%	39,985	-2.187%
2026-09-14	39.1900	39.225000	38.9568	39.0500	-0.383%	59,744	-1.485%
2026-09-11	39.3800	39.380000	39.0000	39.2000	-0.885%	23,728	-1.862%
2026-09-10	39.3800	39.550000	39.1500	39.5500	+0.739%	51,127	-2.731%
2026-09-09	39.2600	39.308000	39.1350	39.2600	+0.848%	21,073	-2.012%
2026-09-08	38.8600	39.010000	38.8100	38.9300	+0.724%	32,003	-1.182%
2026-09-04	38.6400	38.742600	38.4200	38.6500	-0.361%	35,843	-0.466%
2026-09-03	38.6900	38.840000	38.6100	38.7900	-0.231%	33,138	-0.825%
2026-09-02	38.6800	38.960000	38.6800	38.8800	0.000%	27,979	-1.055%
2026-09-01	38.4100	38.890000	38.3900	38.8800	+0.725%	90,730	-1.055%
2026-08-31	38.2000	38.600000	38.2000	38.6000	+0.862%	73,589	-0.337%
2026-08-28	38.2900	38.436000	38.1777	38.2700	-0.065%	23,403	+0.523%
2026-08-27	38.0800	38.410000	37.9800	38.2950	+0.750%	54,188	+0.457%
2026-08-26	37.6800	38.110000	37.6800	38.0100	+0.317%	91,027	+1.210%
2026-08-25	37.6900	37.970000	37.6900	37.8900	-0.577%	102,433	+1.531%
2026-08-24	38.3200	38.320000	38.0000	38.1100	-0.366%	41,182	+0.945%
2026-08-21	38.2500	38.330000	38.1900	38.2500	+0.526%	35,743	+0.575%
2026-08-20	37.9600	38.080000	37.9600	38.0500	+0.608%	30,255	+1.104%
2026-08-19	37.7300	37.925000	37.6884	37.8200	+0.934%	30,993	+1.719%
2026-08-18	37.5200	37.580000	37.4400	37.4700	-0.240%	23,122	+2.669%
2026-08-17	37.0900	37.570000	37.0900	37.5600	+1.358%	26,625	+2.423%
2026-08-14	36.9300	37.066000	36.8328	37.0566	+0.648%	17,937	+3.814%
2026-08-13	36.9652	36.970000	36.8100	36.8180	-1.080%	29,777	+4.487%
2026-08-12	37.1300	37.230000	37.0100	37.2200	+0.622%	26,929	+3.358%
2026-08-11	36.9000	37.010000	36.8400	36.9900	+0.060%	46,674	+4.001%
2026-08-10	36.7100	37.015000	36.6200	36.9677	+2.064%	34,656	+4.064%
2026-08-07	36.0900	36.370000	36.0900	36.2200	+0.611%	30,920	+6.212%
2026-08-06	35.8800	36.000000	35.8100	36.0000	+0.418%	34,912	+6.861%
2026-08-05	35.9300	35.930000	35.7300	35.8500	+0.745%	110,981	+7.308%
2026-08-04	35.6900	35.690000	35.5000	35.5850	-0.850%	51,143	+8.107%
2026-08-03	35.6900	35.920000	35.6077	35.8900	-0.416%	112,096	+7.189%
2026-07-31	36.0400	36.130000	35.8850	36.0400	-0.055%	48,346	+6.743%
2026-07-30	35.9900	36.122500	35.9900	36.0600	-0.100%	25,731	+6.683%
2026-07-29	35.9500	36.229900	35.9500	36.0960	+1.109%	35,199	+6.577%
2026-07-28	35.7000	35.805900	35.5900	35.7000	-0.861%	40,200	+7.759%
2026-07-27	36.2800	36.280000	35.9600	36.0100	-1.853%	39,707	+6.831%
2026-07-24	36.6600	36.790000	36.5901	36.6900	-0.272%	27,068	+4.851%
2026-07-23	36.8800	36.930000	36.7307	36.7900	+0.109%	38,578	+4.566%
2026-07-22	36.6200	36.769700	36.6100	36.7500	+0.934%	34,390	+4.680%
2026-07-21	36.2500	36.410000	36.2200	36.4100	+0.943%	70,755	+5.658%
2026-07-20	36.0200	36.118100	35.8800	36.0700	+0.390%	22,897	+6.654%
2026-07-17	35.7900	36.012800	35.7500	35.9300	+0.845%	25,287	+7.069%
2026-07-16	35.9100	35.910000	35.5900	35.6289	-0.948%	13,295	+7.974%
2026-07-15	35.9300	36.016500	35.7400	35.9700	+0.436%	20,634	+6.950%
2026-07-14	35.8300	35.830000	35.6600	35.8140	+0.714%	24,287	+7.416%
2026-07-13	35.3200	35.622331	35.2210	35.5600	+1.138%	28,057	+8.183%
2026-07-10	35.0812	35.210000	35.0500	35.1600	-0.071%	22,413	+9.414%
2026-07-09	35.2700	35.355000	35.1700	35.1850	-0.354%	23,318	+9.336%
2026-07-08	35.1900	35.406176	35.1900	35.3100	+0.857%	203,063	+8.949%
2026-07-07	34.9600	35.070000	34.8600	35.0100	+0.459%	28,681	+9.883%
2026-07-06	34.6000	34.880000	34.6000	34.8500	+2.020%	67,258	+10.387%
2026-07-02	34.1800	34.320000	34.0700	34.1600	+0.029%	74,176	+12.617%
2026-07-01	34.1180	34.339900	34.1110	34.1500	0.000%	153,025	+12.650%
2026-06-30	34.1900	34.240000	34.0400	34.1500	+0.767%	62,967	+12.650%
2026-06-29	34.0500	34.050000	33.8800	33.8900	-0.692%	75,621	+13.514%
2026-06-26	34.0750	34.200000	34.0500	34.1260	-0.536%	41,225	+12.729%
2026-06-25	33.9900	34.390000	33.9300	34.3100	+1.599%	41,996	+12.125%
2026-06-24	34.0100	34.015000	33.7201	33.7700	-1.860%	70,152	+13.918%
2026-06-23	34.4400	34.540000	34.3600	34.4100	-1.376%	54,254	+11.799%
2026-06-22	34.9700	34.996000	34.8000	34.8900	-0.371%	74,187	+10.261%
2026-06-18	35.1100	35.110000	34.7760	35.0200	-0.483%	27,435	+9.852%
2026-06-17	35.4800	35.790000	35.1200	35.1900	-0.565%	48,235	+9.321%
2026-06-16	35.3300	35.455100	35.2600	35.3898	-0.170%	31,206	+8.704%
2026-06-15	35.3500	35.460000	35.3500	35.4500	-0.393%	72,387	+8.519%
2026-06-12	35.8800	35.880000	35.5700	35.5900	-0.531%	46,120	+8.092%
2026-06-11	35.9000	36.020000	35.6900	35.7800	-0.445%	31,872	+7.518%
2026-06-10	36.0400	36.150000	35.8970	35.9400	-0.250%	27,917	+7.040%
2026-06-09	36.2100	36.265000	35.7800	36.0300	-0.826%	194,380	+6.772%
2026-06-08	36.3500	36.490000	36.3001	36.3300	+0.387%	53,686	+5.890%
2026-06-05	36.6200	36.620000	36.1790	36.1900	-2.242%	31,081	+6.300%
2026-06-04	37.1500	37.150000	36.8600	37.0200	-0.724%	20,094	+3.917%
2026-06-03	37.3600	37.365000	37.2500	37.2900	-0.161%	23,889	+3.164%
2026-06-02	37.2800	37.369300	37.2201	37.3500	+0.403%	37,662	+2.999%
2026-06-01	37.6500	37.650000	37.1700	37.2000	+0.704%	318,421	+3.414%
2026-05-29	37.0800	37.110000	36.8500	36.9400	-0.672%	48,031	+4.142%
2026-05-28	36.8600	37.190000	36.6900	37.1900	+1.252%	48,368	+3.442%
2026-05-27	36.7300	36.800000	36.5300	36.7300	-0.997%	55,052	+4.737%
2026-05-26	37.2000	37.290000	37.0200	37.1000	-0.696%	64,752	+3.693%
2026-05-22	37.4500	37.540000	37.2100	37.3600	-0.426%	43,433	+2.971%
2026-05-21	37.8800	37.899900	37.3700	37.5200	-0.451%	65,845	+2.532%
2026-05-20	38.0000	38.020000	37.4800	37.6900	-1.180%	50,597	+2.070%
2026-05-19	38.1600	38.200000	37.9812	38.1400	+0.263%	30,901	+0.865%
2026-05-18	37.8500	38.240000	37.8500	38.0400	+0.795%	49,850	+1.130%
2026-05-15	37.7300	37.780000	37.6200	37.7400	-1.075%	31,592	+1.934%
2026-05-14	37.9800	38.185000	37.9737	38.1500	-0.935%	28,212	+0.839%
2026-05-13	38.6100	38.720000	38.4100	38.5100	-0.445%	137,444	-0.104%
2026-05-12	38.7200	38.720000	38.3000	38.6820	+1.156%	35,861	-0.548%
2026-05-11	37.8400	38.240000	37.8400	38.2400	+2.301%	101,881	+0.601%
2026-05-08	37.0400	37.460000	37.0400	37.3800	+0.349%	131,038	+2.916%
2026-05-07	36.9000	37.270000	36.7700	37.2500	+0.107%	108,112	+3.275%
2026-05-06	37.2800	37.310000	37.1100	37.2100	-1.535%	134,914	+3.386%
2026-05-05	37.7900	37.890000	37.7000	37.7900	-0.106%	107,765	+1.799%
2026-05-04	37.5000	37.960000	37.5000	37.8300	+1.150%	124,508	+1.692%
2026-05-01	37.3400	37.480000	37.2400	37.4000	-0.187%	54,529	+2.861%
2026-04-30	37.3100	37.470000	37.1801	37.4700	+0.429%	53,021	+2.669%
2026-04-29	37.2100	37.310000	37.1200	37.3100	+0.942%	87,244	+3.109%
2026-04-28	36.8900	36.990000	36.8200	36.9619	+0.208%	17,782	+4.080%
2026-04-27	36.8900	36.952600	36.8001	36.8850	+0.436%	27,947	+4.297%
2026-04-24	36.6400	36.730000	36.5362	36.7250	-0.027%	39,995	+4.752%
2026-04-23	36.5100	36.780000	36.5000	36.7349	+0.423%	34,550	+4.723%
2026-04-22	36.5000	36.650000	36.4701	36.5800	+0.827%	45,076	+5.167%
2026-04-21	36.0900	36.330000	36.0600	36.2800	+0.554%	53,526	+6.036%
2026-04-20	36.0100	36.180000	35.9500	36.0800	+0.670%	54,493	+6.624%
2026-04-17	35.6500	35.880000	35.5300	35.8400	-1.294%	95,043	+7.338%
2026-04-16	36.3300	36.450000	36.3100	36.3100	+0.276%	30,586	+5.949%
2026-04-15	36.1700	36.300000	36.1000	36.2100	+0.138%	17,301	+6.241%
2026-04-14	36.2200	36.220000	36.0000	36.1600	+0.361%	48,762	+6.388%
2026-04-13	36.1100	36.259600	36.0300	36.0300	+0.811%	28,684	+6.772%
2026-04-10	35.7100	35.900000	35.6700	35.7400	+0.224%	38,930	+7.639%
2026-04-09	35.7900	35.820000	35.5000	35.6600	0.000%	53,802	+7.880%
2026-04-08	35.4700	35.660000	35.2600	35.6600	-0.530%	72,067	+7.880%
2026-04-07	35.8900	36.050000	35.8300	35.8500	+0.168%	65,857	+7.308%
2026-04-06	35.7100	35.940000	35.6800	35.7900	+0.421%	42,398	+7.488%
2026-04-02	35.8400	35.840000	35.5200	35.6400	+0.140%	276,750	+7.941%
2026-04-01	35.5500	35.730000	35.3500	35.5900	-0.531%	256,407	+8.092%
2026-03-31	36.1300	36.208600	35.7200	35.7800	-0.666%	101,256	+7.518%
2026-03-30	36.2900	36.290000	35.9591	36.0200	-0.083%	34,455	+6.802%
2026-03-27	35.8300	36.090000	35.8300	36.0500	+1.521%	68,083	+6.713%
2026-03-26	35.6600	35.800000	35.5100	35.5100	-0.017%	30,591	+8.336%
2026-03-25	35.2800	35.629900	35.2660	35.5162	+0.357%	33,178	+8.317%
2026-03-24	35.2200	35.515000	35.2100	35.3900	+1.085%	40,236	+8.703%
2026-03-23	35.1600	35.260000	34.7400	35.0100	-2.425%	83,767	+9.883%
2026-03-20	35.9100	36.050000	35.7400	35.8800	-0.250%	39,614	+7.219%
2026-03-19	35.9000	36.170000	35.8306	35.9700	-1.317%	57,690	+6.950%
2026-03-18	36.2800	36.480000	36.2100	36.4500	+0.607%	63,950	+5.542%
2026-03-17	36.2500	36.310000	36.0800	36.2300	+0.695%	45,547	+6.183%
2026-03-16	36.2900	36.330000	35.8550	35.9800	-1.181%	69,040	+6.921%
2026-03-13	36.4300	36.480500	36.2850	36.4100	-0.817%	45,590	+5.658%
2026-03-12	36.6800	36.770000	36.4100	36.7100	+1.213%	104,759	+4.794%
2026-03-11	35.9200	36.290000	35.6650	36.2700	+1.285%	72,543	+6.066%
2026-03-10	35.7300	35.839900	35.0350	35.8100	+1.359%	51,289	+7.428%
2026-03-09	36.3500	36.360000	35.1500	35.3300	-1.092%	88,038	+8.888%
2026-03-06	35.6400	35.720000	35.3800	35.7200	+2.864%	58,364	+7.699%
2026-03-05	34.5900	34.890000	34.5212	34.7256	+0.596%	66,472	+10.783%
2026-03-04	34.4900	34.559900	34.3994	34.5200	+0.291%	63,272	+11.443%
2026-03-03	34.8500	34.850000	34.2300	34.4200	-0.549%	66,615	+11.766%
2026-03-02	34.7300	34.743700	34.3400	34.6100	+1.081%	216,428	+11.153%
2026-02-27	34.1700	34.240000	34.0550	34.2400	+1.182%	44,811	+12.354%
2026-02-26	33.6500	33.860000	33.6000	33.8400	+0.207%	32,989	+13.682%
2026-02-25	33.8400	33.946900	33.7300	33.7700	-0.089%	24,476	+13.918%
2026-02-24	33.6900	33.800000	33.6010	33.8000	+0.267%	42,751	+13.817%
2026-02-23	33.7200	33.880000	33.6500	33.7100	+0.149%	99,050	+14.120%
2026-02-20	33.4100	33.661400	33.3600	33.6600	+1.124%	54,408	+14.290%
2026-02-19	33.0700	33.290000	33.0700	33.2860	+0.592%	81,802	+15.574%
2026-02-18	32.8200	33.090000	32.7800	33.0900	+1.972%	184,884	+16.259%
2026-02-17	32.5100	32.530000	32.3507	32.4500	-1.218%	58,976	+18.552%
2026-02-13	32.8100	33.000000	32.7500	32.8500	+0.152%	93,967	+17.108%
2026-02-12	33.3200	33.410000	32.8000	32.8000	-1.826%	90,539	+17.287%
2026-02-11	33.4300	33.510000	33.2300	33.4100	+0.784%	31,443	+15.145%
2026-02-10	33.3300	33.330000	33.0800	33.1500	-0.510%	40,219	+16.048%
2026-02-09	33.0100	33.320000	33.0000	33.3200	+0.939%	81,765	+15.456%
2026-02-06	32.7700	33.180000	32.7700	33.0100	+0.948%	72,024	+16.540%
2026-02-05	32.7400	32.940000	32.5601	32.7000	-1.506%	60,067	+17.645%
2026-02-04	33.2600	33.270000	32.9300	33.2000	+0.302%	57,228	+15.873%
2026-02-03	32.9200	33.120000	32.8900	33.1000	+2.636%	112,325	+16.224%
2026-02-02	32.6200	32.670000	32.1400	32.2500	-3.961%	229,064	+19.287%
2026-01-30	34.1300	34.145000	33.0100	33.5800	-3.395%	101,998	+14.562%
2026-01-29	35.2100	35.310000	34.0700	34.7600	+1.047%	62,326	+10.673%
2026-01-28	34.2000	34.488000	34.1763	34.4000	+0.969%	47,682	+11.831%
2026-01-27	33.9900	34.070000	33.5700	34.0700	+1.248%	52,817	+12.915%
2026-01-26	33.7200	33.950000	33.5001	33.6500	+0.568%	73,244	+14.324%
2026-01-23	33.2500	33.460000	33.2500	33.4600	+1.733%	59,765	+14.973%
2026-01-22	32.9400	32.950000	32.8000	32.8900	+0.091%	56,273	+16.966%
2026-01-21	33.0100	33.010000	32.6900	32.8600	+1.139%	41,515	+17.072%
2026-01-20	32.5000	32.590000	32.4295	32.4900	+1.278%	97,410	+18.406%
2026-01-16	32.1100	32.110000	31.9400	32.0800	-0.218%	68,844	+19.919%
2026-01-15	32.0100	32.210000	31.9850	32.1500	-0.360%	47,849	+19.658%
2026-01-14	32.4600	32.500000	32.2372	32.2663	+0.051%	62,630	+19.227%
2026-01-13	32.2300	32.360000	32.1500	32.2500	+0.530%	75,303	+19.287%
2026-01-12	32.0500	32.259900	31.9985	32.0800	+1.263%	50,516	+19.919%
2026-01-09	31.6400	31.860000	31.6400	31.6800	+0.221%	84,463	+21.433%
2026-01-08	31.5000	31.640000	31.2600	31.6100	+0.032%	94,442	+21.702%
2026-01-07	31.5600	31.630000	31.4446	31.6000	-0.691%	139,856	+21.741%
2026-01-06	31.7700	31.890000	31.7300	31.8200	+0.856%	183,941	+20.899%
2026-01-05	31.3200	31.559900	31.3200	31.5500	+1.807%	123,022	+21.933%
2026-01-02	31.1100	31.110000	30.8659	30.9900	+0.097%	84,093	+24.137%
2025-12-31	31.3600	31.360000	30.8940	30.9600	-1.464%	428,581	+24.257%
2025-12-30	31.5700	31.590000	31.3850	31.4200	-13.918%	178,139	+22.438%
2025-12-29	36.7000	36.700000	36.3800	36.5000	-1.591%	60,363	+5.397%
2025-12-26	37.0200	37.190000	37.0200	37.0900	+1.063%	28,692	+3.721%
2025-12-24	36.7800	36.780000	36.5700	36.7000	-0.109%	32,879	+4.823%
2025-12-23	36.4400	36.740000	36.3456	36.7400	+1.324%	52,326	+4.709%
2025-12-22	36.1900	36.260000	36.0864	36.2600	+1.200%	30,119	+6.095%
2025-12-19	35.7700	35.920000	35.7650	35.8300	+0.449%	30,036	+7.368%
2025-12-18	35.8400	35.890000	35.6100	35.6700	-0.474%	25,450	+7.850%
2025-12-17	35.8200	35.960000	35.7400	35.8400	+0.986%	62,667	+7.338%
2025-12-16	35.6700	35.670000	35.4500	35.4900	-0.977%	47,078	+8.397%
2025-12-15	35.9900	36.140000	35.6400	35.8400	-0.195%	47,317	+7.338%
2025-12-12	36.2600	36.270000	35.7401	35.9100	-1.074%	20,240	+7.129%
2025-12-11	36.1000	36.300000	36.0486	36.3000	+0.332%	57,598	+5.978%
2025-12-10	36.0000	36.185000	35.8900	36.1800	+0.629%	36,179	+6.329%
2025-12-09	35.9100	36.050000	35.9100	35.9540	-0.266%	35,016	+6.998%
2025-12-08	36.3700	36.370000	36.0100	36.0500	-0.962%	55,871	+6.713%
2025-12-05	36.5000	36.660200	36.3900	36.4000	+0.193%	33,994	+5.687%
2025-12-04	36.1900	36.450000	36.1015	36.3300	+0.262%	94,427	+5.890%
2025-12-03	36.1700	36.343800	36.1700	36.2350	+0.374%	41,565	+6.168%
2025-12-02	36.2200	36.220000	36.0200	36.1000	-0.166%	57,483	+6.565%
2025-12-01	36.0600	36.219900	36.0600	36.1600	+0.444%	70,113	+6.388%
2025-11-28	35.9200	36.040000	35.8500	36.0000	+0.953%	17,485	+6.861%
2025-11-26	35.3400	35.689900	35.3400	35.6600	+1.278%	34,229	+7.880%
2025-11-25	35.1400	35.260000	35.0039	35.2099	-0.328%	42,196	+9.259%
2025-11-24	35.0500	35.330000	34.9350	35.3257	+0.471%	52,239	+8.901%
2025-11-21	35.0100	35.260000	34.9200	35.1600	-0.247%	107,485	+9.414%
2025-11-20	35.5000	35.510100	35.1716	35.2470	-0.657%	104,193	+9.144%
2025-11-19	35.6400	35.710000	35.4000	35.4800	-0.588%	28,175	+8.427%
2025-11-18	35.5300	35.699900	35.4530	35.6900	+0.487%	50,567	+7.789%
2025-11-17	35.4000	35.670000	35.4000	35.5170	-0.289%	52,491	+8.314%
2025-11-14	35.6600	35.807400	35.5300	35.6200	-0.280%	30,441	+8.001%
2025-11-13	36.0400	36.121700	35.7200	35.7200	-0.778%	108,937	+7.699%
2025-11-12	35.8900	36.020000	35.8850	36.0000	-0.056%	47,666	+6.861%
2025-11-11	35.8600	36.030000	35.8300	36.0200	+0.783%	126,325	+6.802%
2025-11-10	35.4700	35.770000	35.4200	35.7400	+1.491%	37,470	+7.639%
2025-11-07	35.1200	35.220000	35.1000	35.2150	+0.528%	47,420	+9.243%
2025-11-06	35.1700	35.225000	34.9601	35.0300	-0.426%	30,051	+9.820%
2025-11-05	35.2000	35.350000	35.1800	35.1800	+0.085%	16,647	+9.352%
2025-11-04	35.1600	35.235000	35.0410	35.1500	-0.874%	48,347	+9.445%
2025-11-03	35.2900	35.485900	35.1799	35.4600	+0.681%	97,382	+8.488%
2025-10-31	35.1300	35.220000	35.0459	35.2200	+0.256%	62,914	+9.228%
2025-10-30	34.8800	35.140000	34.8000	35.1300	+0.630%	254,706	+9.508%
2025-10-29	34.9200	35.139500	34.8720	34.9100	+0.518%	17,192	+10.198%
2025-10-28	34.7500	34.890000	34.7300	34.7300	-0.715%	32,027	+10.769%
2025-10-27	35.1400	35.140000	34.9200	34.9800	-0.487%	22,832	+9.977%
2025-10-24	35.2300	35.270000	35.1100	35.1513	-0.138%	24,296	+9.441%
2025-10-23	35.3500	35.419900	35.2000	35.2000	+0.686%	29,747	+9.290%
2025-10-22	34.9300	35.030000	34.7716	34.9600	+0.489%	25,943	+10.040%
2025-10-21	35.0100	35.050000	34.6700	34.7900	-1.806%	36,891	+10.578%
2025-10-20	35.1700	35.464800	35.1400	35.4300	+1.548%	27,868	+8.580%
2025-10-17	35.0100	35.010000	34.7500	34.8900	-0.405%	29,238	+10.261%
2025-10-16	34.9600	35.199700	34.9401	35.0320	+0.235%	40,939	+9.814%
2025-10-15	34.8400	34.950000	34.7500	34.9500	+0.866%	55,716	+10.072%
2025-10-14	34.4700	34.773700	34.4700	34.6500	-0.374%	43,351	+11.025%
2025-10-13	34.7800	34.850000	34.6565	34.7800	+1.163%	42,538	+10.610%
2025-10-10	34.6800	34.725000	34.2007	34.3800	-0.894%	64,786	+11.896%
2025-10-09	35.2400	35.240000	34.6500	34.6900	-0.971%	120,450	+10.897%
2025-10-08	35.0400	35.160000	35.0300	35.0300	+0.258%	51,220	+9.820%
2025-10-07	34.9600	34.970000	34.8300	34.9400	+0.201%	106,212	+10.103%
2025-10-06	34.8200	34.910000	34.8000	34.8700	+0.693%	54,541	+10.324%
2025-10-03	34.5700	34.759700	34.5700	34.6300	+0.505%	36,367	+11.089%
2025-10-02	34.5300	34.549900	34.3400	34.4560	-0.185%	30,135	+11.650%
2025-10-01	34.2900	34.540000	34.2900	34.5200	+0.466%	49,502	+11.443%
2025-09-30	34.2800	34.360000	34.2400	34.3600	-0.087%	30,359	+11.962%
2025-09-29	34.4100	34.465000	34.3500	34.3900	+0.058%	81,130	+11.864%
2025-09-26	34.2700	34.460000	34.2400	34.3700	+0.299%	50,735	+11.929%
2025-09-25	34.1800	34.299000	34.0800	34.2676	+0.669%	23,716	+12.263%
2025-09-24	34.0600	34.155000	34.0400	34.0400	+0.088%	24,572	+13.014%
2025-09-23	33.9300	34.030000	33.9200	34.0100	+0.428%	46,132	+13.114%
2025-09-22	33.7200	33.865000	33.7039	33.8650	+0.133%	22,106	+13.598%
2025-09-19	33.7500	33.836900	33.7500	33.8200	-0.059%	14,477	+13.749%
2025-09-18	33.9500	33.950000	33.8100	33.8400	-0.500%	33,301	+13.682%
2025-09-17	34.2500	34.282400	33.9196	34.0100	-1.134%	23,139	+13.114%
2025-09-16	34.3600	34.460000	34.3600	34.4000	+0.526%	40,244	+11.831%
2025-09-15	34.0500	34.239900	34.0500	34.2200	+0.795%	103,405	+12.420%
2025-09-12	33.9800	34.005000	33.8857	33.9500	+0.533%	11,643	+13.314%
2025-09-11	33.6400	33.800000	33.6400	33.7700	-0.089%	25,674	+13.918%
2025-09-10	33.7000	33.819000	33.7000	33.8000	+0.360%	21,611	+13.817%
2025-09-09	33.8100	33.871300	33.6700	33.6786	-0.093%	58,372	+14.227%
2025-09-08	33.6600	33.768200	33.6100	33.7100	+0.726%	94,935	+14.120%
2025-09-05	33.6200	33.630000	33.4303	33.4669	-0.277%	15,765	+14.949%
2025-09-04	33.6000	33.619900	33.3778	33.5600	-0.537%	34,099	+14.631%
2025-09-03	33.8700	33.906800	33.7100	33.7413	-0.321%	22,919	+14.015%
2025-09-02	33.5800	33.880000	33.5710	33.8500	+0.789%	82,843	+13.648%
2025-08-29	33.3844	33.600000	33.3410	33.5850	+0.735%	39,514	+14.545%
2025-08-28	33.2100	33.359400	32.7100	33.3400	+0.634%	31,013	+15.387%
2025-08-27	33.0900	33.200000	33.0484	33.1300	-0.060%	75,068	+16.118%
2025-08-26	33.0800	33.150000	33.0755	33.1500	-0.331%	46,015	+16.048%
2025-08-25	33.2100	33.350000	33.2100	33.2600	+0.241%	121,924	+15.664%
2025-08-22	33.0200	33.261600	33.0000	33.1800	+0.454%	51,818	+15.943%
2025-08-21	32.8200	33.090000	32.8200	33.0300	+0.732%	48,594	+16.470%
2025-08-20	32.6800	32.820000	32.6600	32.7900	+0.533%	112,396	+17.322%
2025-08-19	32.6900	32.690000	32.5600	32.6160	-0.409%	20,690	+17.948%
2025-08-18	32.7000	32.860000	32.6600	32.7500	-0.244%	18,046	+17.466%
2025-08-15	32.6800	32.835000	32.6600	32.8300	+0.490%	36,886	+17.179%
2025-08-14	32.7200	32.720000	32.6382	32.6700	-0.336%	13,264	+17.753%
2025-08-13	32.8400	32.909300	32.6900	32.7800	+0.122%	29,982	+17.358%
2025-08-12	32.7600	32.776900	32.6916	32.7400	-0.396%	23,287	+17.502%
2025-08-11	32.8600	32.902400	32.8000	32.8701	+0.122%	34,628	+17.036%
2025-08-08	33.0000	33.020000	32.8300	32.8300	-0.319%	11,084	+17.179%
2025-08-07	32.9200	32.959900	32.8401	32.9350	+0.565%	26,945	+16.806%
2025-08-06	32.8700	32.909800	32.7500	32.7500	+0.009%	16,250	+17.466%
2025-08-05	32.7400	32.812200	32.6910	32.7469	-0.123%	20,861	+17.477%
2025-08-04	32.8000	32.849900	32.7500	32.7871	-0.161%	154,604	+17.333%
2025-08-01	33.0400	33.040000	32.7507	32.8400	-0.348%	123,527	+17.144%
2025-07-31	32.9500	32.999000	32.8698	32.9548	-0.589%	140,321	+16.736%
2025-07-30	33.5600	33.740000	33.0807	33.1500	-1.981%	64,263	+16.048%
2025-07-29	33.6000	33.830000	33.6000	33.8200	+0.547%	15,254	+13.749%
2025-07-28	33.6500	33.650000	33.5001	33.6360	+0.073%	29,037	+14.372%
2025-07-25	33.8300	33.830000	33.5928	33.6114	-0.910%	73,801	+14.455%
2025-07-24	33.8800	33.970000	33.8100	33.9200	-0.001%	39,089	+13.414%
2025-07-23	33.9300	34.030800	33.8834	33.9204	-0.249%	17,050	+13.413%
2025-07-22	33.8600	34.032900	33.8586	34.0050	+0.162%	13,025	+13.130%
2025-07-21	33.9000	33.970000	33.8669	33.9500	-0.147%	23,470	+13.314%
2025-07-18	34.1000	34.205000	33.9831	34.0000	+0.354%	352,961	+13.147%
2025-07-17	33.7200	33.910000	33.7200	33.8800	+0.237%	18,287	+13.548%
2025-07-16	33.6800	33.810000	33.6150	33.8000	+0.297%	54,018	+13.817%
2025-07-15	33.6300	33.790000	33.6300	33.7000	-0.059%	21,012	+14.154%
2025-07-14	33.8200	33.820000	33.6400	33.7200	-0.178%	59,676	+14.087%
2025-07-11	33.6300	33.850000	33.6300	33.7800	+0.566%	69,115	+13.884%
2025-07-10	33.4400	33.590000	33.4400	33.5900	+0.586%	19,287	+14.528%
2025-07-09	33.3000	33.396800	33.2905	33.3944	-0.214%	25,559	+15.199%
2025-07-08	33.2093	33.539500	33.1800	33.4660	+0.453%	22,259	+14.952%
2025-07-07	33.2100	33.328200	33.1760	33.3150	-0.700%	27,200	+15.474%
2025-07-03	33.7100	33.885500	33.5300	33.5500	-0.162%	10,809	+14.665%
2025-07-02	33.2400	33.620000	33.2400	33.6043	+1.493%	24,842	+14.479%
2025-07-01	33.0900	33.190000	33.0600	33.1100	-0.121%	99,698	+16.188%
2025-06-30	33.2100	33.315000	33.0600	33.1500	-0.404%	103,612	+16.048%
2025-06-27	33.1500	33.354200	33.1500	33.2844	+0.073%	15,855	+15.580%
2025-06-26	33.2900	33.320000	33.2130	33.2600	+0.241%	20,754	+15.664%
2025-06-25	33.2300	33.339500	33.1300	33.1800	-0.360%	30,611	+15.943%
2025-06-24	33.4600	33.460000	33.2600	33.3000	-1.972%	86,405	+15.526%
2025-06-23	34.4100	34.420000	33.9653	33.9700	-1.508%	57,257	+13.247%
2025-06-20	34.5700	34.594200	34.4100	34.4900	-0.191%	33,362	+11.540%
2025-06-18	34.5300	34.669900	34.4400	34.5560	+0.293%	62,158	+11.327%
2025-06-17	34.3800	34.489000	34.3300	34.4550	+0.834%	23,945	+11.653%
2025-06-16	34.0800	34.200000	33.8350	34.1700	+0.264%	44,713	+12.584%
2025-06-13	33.9150	34.140000	33.8938	34.0800	+1.671%	26,343	+12.881%
2025-06-12	33.4300	33.593400	33.4105	33.5200	+0.167%	31,927	+14.767%
2025-06-11	33.3800	33.464000	33.3048	33.4640	+0.372%	24,078	+14.959%
2025-06-10	33.4000	33.460000	33.2760	33.3400	-0.150%	25,920	+15.387%
2025-06-09	33.3300	33.477000	33.3004	33.3900	-0.164%	62,378	+15.214%
2025-06-06	33.3900	33.500000	33.3405	33.4450	+0.345%	293,273	+15.025%
2025-06-05	33.4400	33.505000	33.3100	33.3300	+0.452%	41,570	+15.422%
2025-06-04	33.0000	33.230000	33.0000	33.1800	+0.151%	131,811	+15.943%
2025-06-03	32.9900	33.160000	32.9805	33.1300	+0.242%	24,675	+16.118%
2025-06-02	33.1000	33.140000	32.9700	33.0500	+1.880%	33,814	+16.399%
2025-05-30	32.5800	32.580000	32.3170	32.4400	-0.704%	94,825	+18.588%
2025-05-29	32.7200	32.720000	32.5201	32.6700	+0.049%	40,733	+17.753%
2025-05-28	32.9200	32.940000	32.6539	32.6539	-0.869%	19,963	+17.811%
2025-05-27	33.0000	33.000000	32.8500	32.9400	-0.693%	52,268	+16.788%
2025-05-23	33.1700	33.250000	32.9744	33.1700	+0.851%	25,683	+15.978%
2025-05-22	32.8800	32.985000	32.8500	32.8900	-0.724%	61,798	+16.966%
2025-05-21	33.2000	33.275000	33.1000	33.1300	+0.364%	27,322	+16.118%
2025-05-20	32.7100	33.010000	32.7100	33.0100	+1.413%	31,256	+16.540%
2025-05-19	32.5500	32.640000	32.4600	32.5500	-0.031%	200,145	+18.187%
2025-05-16	32.5900	32.700000	32.5400	32.5600	-0.641%	31,366	+18.151%
2025-05-15	32.8100	32.860000	32.6300	32.7700	-0.637%	57,283	+17.394%
2025-05-14	33.0600	33.079900	32.9200	32.9800	-0.752%	35,235	+16.646%
2025-05-13	33.0600	33.317200	32.9890	33.2300	+0.880%	257,200	+15.769%
2025-05-12	33.1300	33.130000	32.8718	32.9400	-0.121%	37,761	+16.788%
2025-05-09	33.0000	33.053000	32.9645	32.9800	+0.837%	22,414	+16.646%
2025-05-08	32.7900	32.850000	32.6157	32.7062	+0.141%	24,330	+17.623%
2025-05-07	32.9000	32.900000	32.6000	32.6600	-0.669%	15,526	+17.789%
2025-05-06	33.0000	33.040800	32.8531	32.8800	+0.952%	34,364	+17.001%
2025-05-05	32.8400	32.840000	32.5400	32.5700	-0.061%	41,172	+18.115%
2025-05-02	32.3900	32.641900	32.3900	32.5900	+0.835%	31,343	+18.042%
2025-05-01	32.2100	32.380000	32.1205	32.3200	+0.186%	838,343	+19.028%
2025-04-30	32.5000	32.559500	32.2600	32.2600	-1.586%	94,101	+19.250%
2025-04-29	32.9900	32.990000	32.7400	32.7800	-0.767%	23,205	+17.358%
2025-04-28	32.8000	33.050000	32.7700	33.0334	+0.344%	37,058	+16.458%
2025-04-25	32.7900	32.920000	32.7800	32.9200	0.000%	8,536	+16.859%
2025-04-24	32.7200	32.990000	32.6734	32.9200	+0.611%	28,764	+16.859%
2025-04-23	32.7500	32.780000	32.5228	32.7200	-0.335%	57,193	+17.573%
2025-04-22	32.9600	32.979000	32.7800	32.8300	+0.122%	20,225	+17.179%
2025-04-21	32.8400	32.918100	32.6672	32.7900	-0.274%	169,836	+17.322%
2025-04-17	32.7900	33.000000	32.7300	32.8800	+0.183%	25,061	+17.001%
2025-04-16	32.4900	32.830000	32.4900	32.8200	+1.328%	74,915	+17.215%
2025-04-15	32.2600	32.390000	32.2300	32.3900	+0.155%	24,000	+18.771%
2025-04-14	32.5600	32.560000	32.2701	32.3400	-0.356%	117,353	+18.955%