Dark

BVAL
Bluemonte Large Cap Value ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:46 PM EDT

31.17USD+0.128%(+0.04)31,450

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

31.16USD-0.032%(-0.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	31.2100	31.2100	31.1700	31.1700	+0.128%	31,450	0.000%
2026-09-30	31.1900	31.2700	31.1200	31.1300	-0.448%	51,155	+0.128%
2026-09-29	31.2700	31.2700	31.2700	31.2700	-0.319%	49,914	-0.320%
2026-09-28	31.3700	31.3700	31.3700	31.3700	-1.072%	26,684	-0.638%
2026-09-25	31.7100	31.7100	31.7100	31.7100	+0.380%	55,606	-1.703%
2026-09-24	31.5800	31.5900	31.5800	31.5900	-0.221%	32,391	-1.330%
2026-09-23	31.6600	31.6600	31.6600	31.6600	-0.597%	50,113	-1.548%
2026-09-22	31.8200	31.8900	31.8100	31.8500	-0.157%	34,120	-2.135%
2026-09-21	31.9200	31.9200	31.8900	31.9000	+0.758%	28,527	-2.288%
2026-09-18	31.5800	31.6600	31.5800	31.6600	-0.221%	54,770	-1.548%
2026-09-17	31.7300	31.7300	31.7300	31.7300	+0.762%	20,640	-1.765%
2026-09-16	31.3900	31.4900	31.3900	31.4900	-0.756%	39,526	-1.016%
2026-09-15	31.7200	31.7300	31.7200	31.7300	-0.314%	32,118	-1.765%
2026-09-14	31.8400	31.8900	31.8300	31.8300	+0.410%	40,599	-2.074%
2026-09-10	31.7000	31.7000	31.7000	31.7000	-0.533%	32,603	-1.672%
2026-09-09	31.9200	31.9200	31.8700	31.8700	-0.686%	37,474	-2.196%
2026-09-08	32.0800	32.0900	32.0800	32.0900	-0.403%	109,796	-2.867%
2026-09-04	32.2200	32.2200	32.2100	32.2200	-0.309%	20,280	-3.259%
2026-09-03	32.1300	32.3200	32.1300	32.3200	+1.221%	37,893	-3.558%
2026-09-01	31.9000	31.9300	31.8900	31.9300	-0.499%	35,392	-2.380%
2026-08-31	32.0500	32.0900	32.0400	32.0900	-0.434%	54,300	-2.867%
2026-08-27	32.2300	32.2300	32.2300	32.2300	-0.124%	12,488	-3.289%
2026-08-25	32.2700	32.2700	32.2600	32.2700	+0.093%	31,953	-3.409%
2026-08-24	32.2400	32.2500	32.2200	32.2400	+0.031%	47,101	-3.319%
2026-08-21	32.2600	32.2600	32.2300	32.2300	+0.468%	21,887	-3.289%
2026-08-20	32.3000	32.3000	32.0800	32.0800	-0.804%	23,382	-2.837%
2026-08-19	32.4800	32.4800	32.3400	32.3400	+0.186%	54,893	-3.618%
2026-08-18	32.2800	32.2800	32.2800	32.2800	-0.646%	8,911	-3.439%
2026-08-14	32.4900	32.4900	32.4900	32.4900	0.000%	28,816	-4.063%
2026-08-13	32.4900	32.4900	32.4900	32.4900	+0.464%	27,800	-4.063%
2026-08-12	32.2900	32.3400	32.2900	32.3400	+0.093%	28,691	-3.618%
2026-08-11	32.3100	32.3100	32.3100	32.3100	+0.217%	33,993	-3.528%
2026-08-10	32.2400	32.2400	32.2400	32.2400	+0.186%	15,260	-3.319%
2026-08-07	32.1800	32.1800	32.1800	32.1800	+0.249%	13,100	-3.139%
2026-08-05	32.2500	32.2500	32.1000	32.1000	+1.937%	29,531	-2.897%
2026-07-31	31.5000	31.5000	31.4900	31.4900	+0.223%	32,694	-1.016%
2026-07-30	31.3300	31.4200	31.2600	31.4200	+0.544%	10,281	-0.796%
2026-07-29	31.4800	31.4800	31.2400	31.2500	-1.170%	23,939	-0.256%
2026-07-28	31.6200	31.6200	31.6200	31.6200	+0.477%	17,275	-1.423%
2026-07-27	31.4800	31.4800	31.4600	31.4700	+0.319%	37,319	-0.953%
2026-07-24	31.3700	31.3700	31.3500	31.3700	+0.577%	13,543	-0.638%
2026-07-23	31.2400	31.2400	31.1200	31.1900	-0.479%	31,280	-0.064%
2026-07-21	31.2100	31.3400	31.2100	31.3400	+0.739%	26,453	-0.542%
2026-07-20	31.1100	31.1100	31.1100	31.1100	-0.512%	35,724	+0.193%
2026-07-17	31.3400	31.3400	31.2700	31.2700	-0.477%	19,336	-0.320%
2026-07-16	31.4000	31.4200	31.3900	31.4200	+0.319%	14,298	-0.796%
2026-07-15	31.3200	31.3200	31.3200	31.3200	-0.096%	20,974	-0.479%
2026-07-14	31.4500	31.4500	31.3200	31.3500	-0.159%	9,116	-0.574%
2026-07-13	31.3900	31.4000	31.3900	31.4000	-0.127%	13,740	-0.732%
2026-07-10	31.4400	31.4400	31.4400	31.4400	+0.223%	14,877	-0.859%
2026-07-09	31.3800	31.3800	31.3400	31.3700	+0.577%	36,930	-0.638%
2026-07-08	31.1900	31.1900	31.1900	31.1900	-0.637%	25,288	-0.064%
2026-07-07	31.3900	31.3900	31.3900	31.3900	-0.318%	22,714	-0.701%
2026-07-06	31.4900	31.4900	31.4900	31.4900	+0.768%	6,681	-1.016%
2026-07-02	31.2500	31.2500	31.2500	31.2500	+0.128%	9,937	-0.256%
2026-07-01	31.1300	31.2100	31.1300	31.2100	-0.288%	38,730	-0.128%
2026-06-30	31.3100	31.3100	31.3000	31.3000	+0.417%	74,756	-0.415%
2026-06-29	31.1400	31.1900	30.9600	31.1700	-0.224%	31,825	0.000%
2026-06-25	31.3300	31.3500	31.2400	31.2400	+0.515%	18,455	-0.224%
2026-06-24	31.2100	31.2100	31.0800	31.0800	+0.097%	26,755	+0.290%
2026-06-23	31.1200	31.1200	31.0500	31.0500	-0.989%	18,357	+0.386%
2026-06-22	31.3600	31.3600	31.3600	31.3600	+0.481%	19,031	-0.606%
2026-06-18	31.2500	31.2500	31.1800	31.2100	+0.677%	18,826	-0.128%
2026-06-17	31.0000	31.0000	31.0000	31.0000	-1.116%	24,769	+0.548%
2026-06-16	31.4700	31.4700	31.3500	31.3500	-0.191%	12,083	-0.574%
2026-06-15	31.4200	31.4200	31.4100	31.4100	+0.738%	10,268	-0.764%
2026-06-12	30.9900	31.2100	30.9900	31.1800	+1.201%	32,673	-0.032%
2026-06-11	30.5500	30.8100	30.5500	30.8100	+1.282%	106,380	+1.168%
2026-06-10	30.4200	30.4200	30.4200	30.4200	-1.137%	16,402	+2.465%
2026-06-09	30.7700	30.7700	30.7700	30.7700	+0.326%	41,380	+1.300%
2026-06-08	30.6700	30.6700	30.6700	30.6700	-0.551%	12,471	+1.630%
2026-06-05	30.8400	30.8400	30.8400	30.8400	-1.059%	29,484	+1.070%
2026-06-04	31.1700	31.1700	31.1700	31.1700	+0.646%	18,449	0.000%
2026-06-03	31.0400	31.0400	30.9700	30.9700	-0.258%	178,415	+0.646%
2026-06-02	30.9300	31.0500	30.9300	31.0500	+0.746%	31,016	+0.386%
2026-06-01	30.7600	30.8400	30.7400	30.8200	-0.227%	21,647	+1.136%
2026-05-29	30.9300	30.9300	30.8900	30.8900	+0.032%	65,635	+0.906%
2026-05-28	30.8700	30.8800	30.8700	30.8800	+0.130%	17,049	+0.939%
2026-05-27	30.8600	30.8600	30.8300	30.8400	-0.065%	25,663	+1.070%
2026-05-26	30.8800	30.8800	30.8600	30.8600	+0.488%	12,915	+1.005%
2026-05-22	30.7100	30.7100	30.7100	30.7100	+0.755%	11,716	+1.498%
2026-05-21	30.4600	30.4800	30.4600	30.4800	+0.329%	28,698	+2.264%
2026-05-20	30.3800	30.3800	30.3800	30.3800	+0.796%	135,394	+2.600%
2026-05-19	30.1400	30.1400	30.1400	30.1400	-0.331%	178,476	+3.417%
2026-05-18	30.2300	30.2400	30.2300	30.2400	+0.332%	14,492	+3.075%
2026-05-15	30.2500	30.2600	30.1400	30.1400	-1.083%	15,029	+3.417%
2026-05-14	30.4800	30.4800	30.4700	30.4700	+0.362%	9,584	+2.297%
2026-05-13	30.2700	30.3600	30.2700	30.3600	+0.730%	7,927	+2.668%
2026-05-12	30.1400	30.1400	30.1400	30.1400	-0.133%	13,971	+3.417%
2026-05-08	30.1800	30.1800	30.1800	30.1800	+0.133%	126,584	+3.280%
2026-05-07	30.1700	30.1700	30.1400	30.1400	-0.594%	21,720	+3.417%
2026-05-06	30.2300	30.3200	30.1900	30.3200	+1.235%	16,322	+2.803%
2026-05-01	29.9500	29.9500	29.9500	29.9500	-0.033%	12,317	+4.073%
2026-04-30	29.9600	29.9600	29.9600	29.9600	+1.456%	10,145	+4.039%
2026-04-29	29.4800	29.5500	29.4800	29.5300	+0.102%	15,428	+5.554%
2026-04-28	29.5000	29.5000	29.5000	29.5000	-0.203%	13,539	+5.661%
2026-04-27	29.5500	29.5600	29.5400	29.5600	-0.101%	8,672	+5.447%
2026-04-24	29.6100	29.6100	29.5600	29.5900	-0.034%	20,218	+5.340%
2026-04-23	29.5000	29.6000	29.5000	29.6000	+0.509%	34,120	+5.304%
2026-04-22	29.4400	29.4500	29.4400	29.4500	-0.473%	118,633	+5.840%
2026-04-20	29.6200	29.6200	29.5600	29.5900	+0.068%	20,167	+5.340%
2026-04-17	29.5800	29.6700	29.5700	29.5700	+0.956%	20,546	+5.411%
2026-04-16	29.2600	29.2900	29.2600	29.2900	+0.411%	14,159	+6.419%
2026-04-14	29.1600	29.2000	29.1600	29.1700	+0.482%	13,231	+6.856%
2026-04-13	29.0500	29.0500	29.0300	29.0300	+0.659%	17,788	+7.372%
2026-04-10	28.8400	28.8400	28.8400	28.8400	-0.552%	14,321	+8.079%
2026-04-09	29.0100	29.0200	28.9900	29.0000	+0.485%	146,859	+7.483%
2026-04-08	28.7800	28.8600	28.7800	28.8600	+2.413%	243,666	+8.004%
2026-04-07	28.0900	28.1900	28.0300	28.1800	-0.212%	20,373	+10.610%
2026-04-06	28.2000	28.2400	28.2000	28.2400	+0.391%	10,250	+10.375%
2026-04-02	28.1000	28.1300	28.1000	28.1300	+0.214%	26,989	+10.807%
2026-04-01	28.1000	28.1700	28.0700	28.0700	+0.358%	51,206	+11.044%
2026-03-31	27.9350	27.9700	27.9350	27.9700	+2.006%	32,083	+11.441%
2026-03-30	27.3500	27.4200	27.3400	27.4200	-0.255%	23,060	+13.676%
2026-03-27	27.6500	27.6500	27.4300	27.4900	-1.716%	24,659	+13.387%
2026-03-26	27.9700	27.9700	27.9700	27.9700	-0.675%	18,768	+11.441%
2026-03-25	28.1700	28.1700	28.1600	28.1600	+0.392%	10,525	+10.689%
2026-03-24	28.1100	28.1100	28.0500	28.0500	+0.250%	21,056	+11.123%
2026-03-23	28.1700	28.1700	27.9700	27.9800	+0.938%	22,765	+11.401%
2026-03-20	27.7200	27.7200	27.7200	27.7200	-1.176%	7,403	+12.446%
2026-03-19	28.0500	28.0500	28.0500	28.0500	-0.036%	16,983	+11.123%
2026-03-18	28.2600	28.2600	28.0600	28.0600	-1.440%	11,787	+11.083%
2026-03-17	28.5500	28.5500	28.4700	28.4700	+0.317%	32,830	+9.484%
2026-03-16	28.3300	28.4100	28.3300	28.3800	+0.960%	12,975	+9.831%
2026-03-13	28.1101	28.1101	28.1101	28.1101	-0.177%	4,709	+10.885%
2026-03-12	28.2900	28.2900	28.1400	28.1600	-1.331%	9,751	+10.689%
2026-03-11	28.5000	28.5400	28.5000	28.5400	-0.868%	15,846	+9.215%
2026-03-10	28.7900	28.7900	28.7900	28.7900	+0.419%	7,431	+8.267%
2026-03-09	28.6700	28.6700	28.6700	28.6700	+0.210%	13,975	+8.720%
2026-03-06	28.6100	28.6400	28.5700	28.6100	-1.140%	21,696	+8.948%
2026-03-05	28.9400	28.9400	28.9400	28.9400	-1.094%	15,791	+7.706%
2026-03-04	29.2600	29.2600	29.2475	29.2600	+0.481%	19,239	+6.528%
2026-03-03	29.1300	29.2100	29.1101	29.1200	-1.087%	35,000	+7.040%
2026-03-02	29.3700	29.4400	29.3700	29.4400	-0.136%	22,585	+5.876%
2026-02-27	29.4300	29.4800	29.4300	29.4800	+0.034%	13,401	+5.733%
2026-02-26	29.3600	29.4900	29.3600	29.4700	0.000%	11,923	+5.769%
2026-02-25	29.4400	29.4700	29.4400	29.4700	+0.340%	2,565	+5.769%
2026-02-24	29.3500	29.3800	29.3500	29.3700	+0.651%	22,837	+6.129%
2026-02-23	29.2100	29.2100	29.1238	29.1800	-0.849%	21,194	+6.820%
2026-02-20	29.3999	29.4300	29.3999	29.4300	+0.444%	7,385	+5.912%
2026-02-19	29.2400	29.3000	29.2400	29.3000	-0.204%	32,625	+6.382%
2026-02-18	29.3100	29.3900	29.3100	29.3600	+0.445%	15,253	+6.165%
2026-02-17	29.2600	29.2800	29.2300	29.2300	-0.171%	28,571	+6.637%
2026-02-13	29.2400	29.2800	29.2200	29.2800	+0.688%	11,284	+6.455%
2026-02-12	29.2700	29.2700	29.0800	29.0800	-1.256%	19,014	+7.187%
2026-02-11	29.4000	29.4900	29.4000	29.4500	+0.136%	89,526	+5.840%
2026-02-10	29.4300	29.4300	29.4100	29.4100	+0.239%	15,701	+5.984%
2026-02-06	29.3400	29.3400	29.3400	29.3400	+1.628%	32,170	+6.237%
2026-02-05	28.8999	28.8999	28.8701	28.8701	-0.994%	11,241	+7.966%
2026-02-04	29.1700	29.1700	29.0900	29.1599	+0.413%	12,077	+6.893%
2026-02-03	28.9700	29.0500	28.9700	29.0400	-0.034%	29,488	+7.335%
2026-02-02	28.9600	29.0500	28.9600	29.0500	+0.833%	16,580	+7.298%
2026-01-30	28.8442	28.8442	28.8100	28.8100	-0.069%	33,378	+8.192%
2026-01-29	28.6800	28.8300	28.6800	28.8300	+0.278%	26,162	+8.117%
2026-01-28	28.8300	28.8300	28.7200	28.7500	-0.035%	36,656	+8.417%
2026-01-27	28.7600	28.7600	28.7600	28.7600	+0.070%	8,275	+8.380%
2026-01-26	28.7470	28.7470	28.7400	28.7400	+0.384%	17,838	+8.455%
2026-01-23	28.6200	28.6300	28.6200	28.6300	-0.694%	30,773	+8.872%
2026-01-22	28.8100	28.8300	28.8100	28.8300	+0.523%	8,263	+8.117%
2026-01-21	28.5000	28.6800	28.5000	28.6800	+1.379%	24,846	+8.682%
2026-01-20	28.2900	28.2900	28.2900	28.2900	-1.600%	17,307	+10.180%
2026-01-16	28.7800	28.7800	28.7500	28.7500	-0.035%	9,794	+8.417%
2026-01-15	28.8500	28.8500	28.7600	28.7600	+0.314%	20,094	+8.380%
2026-01-14	28.6500	28.6750	28.6500	28.6700	+0.210%	22,753	+8.720%
2026-01-13	28.6200	28.6200	28.6100	28.6100	-0.174%	32,794	+8.948%
2026-01-12	28.6300	28.6600	28.6000	28.6600	+0.070%	48,250	+8.758%
2026-01-09	28.6500	28.6500	28.6400	28.6400	+0.632%	58,507	+8.834%
2026-01-08	28.4600	28.4700	28.4600	28.4600	+0.672%	35,990	+9.522%
2026-01-07	28.2700	28.2700	28.2700	28.2700	-0.352%	6,877	+10.258%
2026-01-06	28.3700	28.3700	28.3700	28.3700	+0.247%	16,981	+9.870%
2026-01-05	28.2848	28.3000	28.2848	28.3000	+0.927%	16,558	+10.141%
2026-01-02	28.0300	28.0400	28.0000	28.0400	+0.574%	11,743	+11.163%
2025-12-31	28.0000	28.0100	27.8800	27.8800	-0.677%	21,119	+11.801%
2025-12-30	28.0700	28.0700	28.0700	28.0700	-0.249%	7,699	+11.044%
2025-12-29	28.1500	28.1500	28.1400	28.1400	-0.248%	31,449	+10.768%
2025-12-26	28.2100	28.2100	28.2100	28.2100	+0.427%	11,729	+10.493%
2025-12-23	28.0900	28.0900	28.0900	28.0900	0.000%	13,852	+10.965%
2025-12-22	28.0300	28.1000	28.0200	28.0900	+0.681%	90,100	+10.965%
2025-12-19	27.8900	27.9000	27.8900	27.9000	+0.432%	12,905	+11.720%
2025-12-18	27.8800	27.9100	27.7800	27.7800	+0.325%	7,699	+12.203%
2025-12-17	27.6900	27.6900	27.6600	27.6900	-0.360%	14,734	+12.568%
2025-12-16	27.7900	27.7900	27.7900	27.7900	-0.715%	15,008	+12.163%
2025-12-15	27.9800	28.0000	27.9800	27.9900	+0.107%	16,072	+11.361%
2025-12-12	27.9000	27.9600	27.9000	27.9600	-0.534%	36,081	+11.481%
2025-12-11	28.1100	28.1100	28.1100	28.1100	+0.572%	16,586	+10.886%
2025-12-10	27.9500	27.9500	27.9500	27.9500	+1.122%	20,659	+11.521%
2025-12-09	27.6400	27.6400	27.6400	27.6400	-0.145%	20,359	+12.771%
2025-12-08	27.6800	27.6800	27.6800	27.6800	-0.539%	15,878	+12.608%
2025-12-05	27.8000	27.8300	27.8000	27.8300	+0.108%	14,023	+12.001%
2025-12-04	27.7700	27.8000	27.7700	27.8000	-0.108%	22,717	+12.122%
2025-12-03	27.7100	27.8300	27.7100	27.8300	+0.651%	14,871	+12.001%
2025-12-02	27.6400	27.6500	27.6400	27.6500	+0.072%	30,449	+12.731%
2025-12-01	27.7300	27.7300	27.6300	27.6300	-0.540%	44,349	+12.812%
2025-11-28	27.7400	27.7800	27.7400	27.7800	+0.579%	4,218	+12.203%
2025-11-26	27.6200	27.6200	27.6200	27.6200	+0.729%	3,556	+12.853%
2025-11-25	27.1900	27.4200	27.1900	27.4200	+1.820%	10,464	+13.676%
2025-11-21	26.9300	26.9300	26.9200	26.9300	+1.317%	36,303	+15.745%
2025-11-20	26.5800	26.5800	26.5800	26.5800	-1.153%	24,833	+17.269%
2025-11-19	26.9700	26.9700	26.8000	26.8900	-0.186%	32,718	+15.917%
2025-11-18	26.9300	26.9400	26.9300	26.9400	-0.259%	24,025	+15.702%
2025-11-17	27.0100	27.0100	27.0100	27.0100	-1.062%	34,836	+15.402%
2025-11-14	27.3000	27.3000	27.3000	27.3000	-0.219%	16,230	+14.176%
2025-11-13	27.3800	27.3800	27.3600	27.3600	-0.798%	13,549	+13.925%
2025-11-11	27.5850	27.5850	27.5800	27.5800	+0.657%	22,495	+13.017%
2025-11-10	27.4000	27.4000	27.4000	27.4000	+0.735%	20,854	+13.759%
2025-11-07	26.9900	27.2000	26.9900	27.2000	+0.555%	19,325	+14.596%
2025-11-06	27.1300	27.1300	27.0500	27.0500	-0.148%	26,466	+15.231%
2025-11-04	27.0800	27.0900	27.0800	27.0900	-0.551%	20,334	+15.061%
2025-11-03	27.2300	27.2400	27.2300	27.2400	-0.183%	26,416	+14.427%
2025-10-31	27.2900	27.2900	27.2900	27.2900	+0.184%	25,014	+14.218%
2025-10-30	27.2300	27.2400	27.2300	27.2400	-0.402%	42,767	+14.427%
2025-10-29	27.3600	27.3600	27.3500	27.3500	-0.726%	15,688	+13.967%
2025-10-28	27.5500	27.5500	27.5500	27.5500	-0.434%	24,812	+13.140%
2025-10-27	27.6100	27.6700	27.6100	27.6700	+0.728%	15,284	+12.649%
2025-10-24	27.4700	27.4700	27.4700	27.4700	+0.512%	22,396	+13.469%
2025-10-23	27.3300	27.3300	27.3300	27.3300	+0.404%	33,893	+14.050%
2025-10-22	27.3200	27.3200	27.2200	27.2200	-0.402%	35,653	+14.511%
2025-10-21	27.3700	27.3700	27.3200	27.3300	+0.073%	57,976	+14.050%
2025-10-20	27.3200	27.3200	27.3100	27.3100	+1.073%	3,107	+14.134%
2025-10-17	26.8900	27.0200	26.8900	27.0200	+0.483%	31,048	+15.359%
2025-10-16	26.9600	26.9600	26.8900	26.8900	-0.885%	64,626	+15.917%
2025-10-15	27.2900	27.2900	27.1000	27.1300	+0.407%	35,953	+14.891%
2025-10-14	27.0000	27.0200	27.0000	27.0200	+0.671%	22,224	+15.359%
2025-10-13	26.8700	26.8700	26.8400	26.8400	+0.978%	13,033	+16.133%
2025-10-10	26.5800	26.5800	26.5800	26.5800	-2.027%	21,910	+17.269%
2025-10-09	27.1000	27.1500	27.1000	27.1300	-0.659%	20,020	+14.891%
2025-10-08	27.3100	27.3100	27.3100	27.3100	+0.294%	30,899	+14.134%
2025-10-07	27.2300	27.2400	27.2300	27.2300	-0.329%	17,720	+14.469%
2025-10-06	27.3200	27.3200	27.3200	27.3200	+0.220%	18,048	+14.092%
2025-10-03	27.2600	27.2600	27.2600	27.2600	+0.331%	18,343	+14.343%
2025-10-02	27.1200	27.1700	27.1200	27.1700	0.000%	29,391	+14.722%
2025-10-01	27.1400	27.1700	27.1200	27.1700	+0.111%	16,499	+14.722%
2025-09-30	26.9500	27.1400	26.9500	27.1400	+0.407%	31,379	+14.849%
2025-09-29	27.0000	27.0300	27.0000	27.0300	-0.479%	14,300	+15.316%
2025-09-26	27.0600	27.1600	27.0600	27.1600	+0.704%	17,601	+14.764%
2025-09-25	26.9700	26.9700	26.9400	26.9700	-0.443%	11,955	+15.573%
2025-09-24	27.1800	27.1800	27.0900	27.0900	-0.184%	25,584	+15.061%
2025-09-23	27.2700	27.2700	27.1400	27.1400	+0.037%	12,010	+14.849%
2025-09-22	27.1602	27.1602	27.1300	27.1300	+0.111%	5,551	+14.891%
2025-09-19	27.0900	27.1500	27.0900	27.1000	+0.111%	27,285	+15.018%
2025-09-18	27.0900	27.0900	27.0700	27.0700	+0.371%	28,668	+15.146%
2025-09-17	27.0000	27.0000	26.9700	26.9700	+0.223%	17,027	+15.573%
2025-09-16	26.9200	26.9200	26.9100	26.9100	-0.111%	22,796	+15.831%
2025-09-15	26.9400	26.9400	26.9400	26.9400	+0.037%	41,769	+15.702%
2025-09-12	26.9300	26.9300	26.9300	26.9300	-0.407%	17,118	+15.745%
2025-09-11	27.0400	27.0400	27.0400	27.0400	+1.160%	17,317	+15.274%
2025-09-10	26.7300	26.7300	26.7300	26.7300	0.000%	17,038	+16.611%
2025-09-09	26.7400	26.7400	26.7300	26.7300	+0.112%	24,015	+16.611%
2025-09-08	26.7000	26.7000	26.7000	26.7000	-0.410%	7,942	+16.742%
2025-09-04	26.7900	26.8100	26.7900	26.8100	+0.827%	4,027	+16.263%
2025-09-03	26.5300	26.5900	26.5300	26.5900	-0.113%	16,822	+17.225%
2025-09-02	26.6200	26.6200	26.6200	26.6200	-0.449%	12,232	+17.092%
2025-08-29	26.7400	26.7400	26.7400	26.7400	-0.224%	25,607	+16.567%
2025-08-28	26.7600	26.8100	26.7600	26.8000	+0.112%	16,309	+16.306%
2025-08-27	26.7700	26.7700	26.7700	26.7700	+0.375%	13,977	+16.436%
2025-08-26	26.6200	26.6700	26.5800	26.6700	+0.188%	25,442	+16.873%
2025-08-25	26.6400	26.6500	26.6200	26.6200	+0.605%	53,700	+17.092%
2025-08-21	26.4600	26.4600	26.4600	26.4600	-0.113%	26,913	+17.800%
2025-08-20	26.5300	26.5300	26.4200	26.4900	+0.076%	42,553	+17.667%
2025-08-18	26.4700	26.4700	26.4700	26.4700	+0.185%	14,766	+17.756%
2025-08-15	26.4210	26.4210	26.4210	26.4210	-0.336%	28,672	+17.974%
2025-08-14	26.4600	26.5100	26.4600	26.5100	-0.113%	51,341	+17.578%
2025-08-13	26.5500	26.5500	26.5400	26.5400	+0.721%	47,422	+17.445%
2025-08-12	26.3500	26.3500	26.3500	26.3500	+1.698%	57,721	+18.292%
2025-08-07	25.9100	25.9100	25.9100	25.9100	+0.155%	10,761	+20.301%
2025-08-05	25.8900	25.8900	25.8700	25.8700	-1.105%	18,089	+20.487%
2025-07-30	26.1590	26.1590	26.1590	26.1590	-0.536%	17,174	+19.156%
2025-07-28	26.3000	26.3000	26.3000	26.3000	-0.341%	200,212	+18.517%
2025-07-25	26.3900	26.3900	26.3900	26.3900	+0.266%	30,713	+18.113%
2025-07-24	26.3200	26.3200	26.3200	26.3200	+0.535%	11,401	+18.427%
2025-07-22	26.2000	26.2000	26.1800	26.1800	+0.654%	35,049	+19.060%
2025-07-21	26.0100	26.0100	26.0100	26.0100	+0.736%	49,509	+19.839%
2025-07-15	25.8200	25.8200	25.8200	25.8200	-0.807%	47,563	+20.720%
2025-07-14	26.0300	26.0300	26.0300	26.0300	+0.077%	19,291	+19.746%
2025-07-11	26.0300	26.0300	26.0100	26.0100	-0.573%	51,915	+19.839%
2025-07-10	26.2000	26.2000	26.1600	26.1600	+0.499%	39,417	+19.151%
2025-07-09	26.0000	26.0300	26.0000	26.0300	+0.308%	62,563	+19.746%
2025-07-07	25.9500	25.9500	25.9500	25.9500	+0.855%	30,460	+20.116%
2025-06-30	25.7400	25.7400	25.7300	25.7300	+0.469%	35,665	+21.143%
2025-06-27	25.6600	25.6600	25.6000	25.6100	+0.353%	100,652	+21.710%
2025-06-26	25.5200	25.5200	25.5200	25.5200	+58.068%	127,542	+22.139%
2020-07-30	16.1400	16.1450	16.1300	16.1450	0.000%	5,312	+93.063%
2020-07-29	16.1300	16.1600	16.1300	16.1450	-0.031%	19,270	+93.063%
2020-07-28	16.1300	16.1500	16.1300	16.1500	+0.031%	1,105	+93.003%
2020-07-27	16.1400	16.1450	16.1400	16.1450	0.000%	293	+93.063%
2020-07-24	16.1450	16.1450	16.1450	16.1450	0.000%	106	+93.063%
2020-07-23	16.1400	16.1450	16.1300	16.1450	-0.031%	17,659	+93.063%
2020-07-22	16.1700	16.1700	16.1500	16.1500	+0.031%	1,000	+93.003%
2020-07-21	16.1524	16.1524	16.1450	16.1450	-0.031%	1,165	+93.063%
2020-07-20	16.1400	16.1500	16.1400	16.1500	+0.062%	17,753	+93.003%
2020-07-17	16.1400	16.1500	16.1400	16.1400	-0.493%	1,194	+93.123%
2020-07-16	16.2300	16.2444	16.1700	16.2200	-0.224%	3,180	+92.170%
2020-07-15	16.2100	16.2601	16.2100	16.2564	+1.549%	2,193	+91.740%
2020-07-14	15.7100	16.0085	15.7100	16.0085	+1.347%	1,435	+94.709%
2020-07-13	15.9600	16.0600	15.7957	15.7957	-0.601%	769	+97.332%
2020-07-10	15.7700	15.8912	15.7700	15.8912	+1.861%	545	+96.146%
2020-07-09	15.7500	15.7500	15.5301	15.6009	-1.260%	7,308	+99.796%
2020-07-08	15.6500	15.8000	15.6500	15.8000	+0.758%	70,413	+97.278%
2020-07-07	15.7700	15.7900	15.6812	15.6812	-1.195%	12,075	+98.773%
2020-07-06	15.8900	15.8900	15.8050	15.8709	+1.787%	2,854	+96.397%
2020-07-02	15.9300	15.9300	15.5922	15.5922	+0.428%	137,340	+99.908%
2020-07-01	15.6800	15.7000	15.5258	15.5258	-0.202%	304,448	+100.763%
2020-06-30	15.3700	15.5572	15.2900	15.5572	+1.218%	2,038	+100.357%
2020-06-29	15.1700	15.3700	15.0500	15.3700	+2.124%	11,646	+102.798%
2020-06-26	15.5000	15.5000	15.0500	15.0504	-2.917%	267,188	+107.104%
2020-06-25	15.3600	15.5026	15.3300	15.5026	+0.817%	199,380	+101.063%
2020-06-24	15.6600	15.6600	15.3770	15.3770	-2.733%	34,521	+102.705%
2020-06-23	15.9300	15.9300	15.8090	15.8090	+0.034%	132,403	+97.166%
2020-06-22	15.7199	15.8400	15.6900	15.8036	+0.325%	6,406	+97.234%
2020-06-19	15.9790	15.9790	15.7524	15.7524	-0.652%	2,278	+97.875%
2020-06-18	15.8700	15.9000	15.8557	15.8557	-0.059%	1,782	+96.585%
2020-06-17	15.9600	15.9600	15.8650	15.8650	-0.550%	2,222	+96.470%
2020-06-16	16.1250	16.1600	15.8300	15.9528	+1.580%	7,015	+95.389%
2020-06-15	15.3650	15.7510	15.3650	15.7046	+0.542%	643	+98.477%
2020-06-12	15.7800	15.7800	15.3400	15.6200	+1.564%	9,913	+99.552%
2020-06-11	15.8600	15.8600	15.3400	15.3795	-5.997%	7,168	+102.672%
2020-06-10	16.4520	16.5514	16.3606	16.3606	-1.936%	4,492	+90.519%
2020-06-09	16.6493	16.7000	16.5800	16.6836	-1.301%	2,561	+86.830%
2020-06-08	16.7700	16.9036	16.6800	16.9036	+2.365%	3,543	+84.399%
2020-06-05	16.6300	16.6700	16.5130	16.5130	+2.184%	11,466	+88.760%
2020-06-04	16.0250	16.1600	16.0250	16.1600	+1.194%	8,439	+92.884%
2020-06-03	15.9600	15.9900	15.9100	15.9694	+1.846%	3,352	+95.186%
2020-06-02	15.6100	15.6800	15.5500	15.6800	+1.140%	4,833	+98.788%
2020-06-01	15.4600	15.5243	15.4600	15.5033	+0.785%	426	+101.054%
2020-05-29	15.3200	15.3826	15.1900	15.3826	-0.178%	3,821	+102.632%
2020-05-28	15.5600	15.5600	15.4100	15.4100	-1.437%	6,931	+102.271%
2020-05-27	15.4500	15.6346	15.4000	15.6346	+2.120%	4,211	+99.366%
2020-05-26	15.4070	15.4070	15.3100	15.3100	+2.117%	4,092	+103.592%
2020-05-22	14.9400	14.9926	14.9400	14.9926	+0.079%	392	+107.903%
2020-05-21	14.9808	14.9808	14.9808	14.9808	-0.536%	18	+108.066%
2020-05-20	15.0100	15.0700	15.0100	15.0616	+1.617%	2,509	+106.950%
2020-05-19	14.9750	14.9750	14.8220	14.8220	-0.989%	244	+110.296%
2020-05-18	14.7700	15.0200	14.7700	14.9700	+3.614%	7,383	+108.216%
2020-05-15	14.3450	14.4478	14.3450	14.4478	+0.487%	4,230	+115.742%
2020-05-14	13.9200	14.3778	13.9200	14.3778	+1.247%	1,226	+116.793%
2020-05-13	14.1500	14.2007	14.1500	14.2007	-2.227%	1,420	+119.496%
2020-05-12	14.7900	14.7900	14.5241	14.5241	-1.778%	332	+114.609%
2020-05-11	14.7000	14.8100	14.6800	14.7870	-0.625%	1,355	+110.793%
2020-05-08	14.7350	14.8800	14.7350	14.8800	+2.812%	3,104	+109.476%
2020-05-07	14.6099	14.6099	14.4730	14.4730	+0.835%	475	+115.367%
2020-05-06	14.5400	14.5400	14.3532	14.3532	-0.863%	2,338	+117.164%
2020-05-05	14.6400	14.6500	14.4781	14.4781	+0.622%	10,166	+115.291%
2020-05-04	14.1900	14.3886	14.1900	14.3886	+0.031%	3,437	+116.630%
2020-05-01	14.4700	14.4700	14.3842	14.3842	-3.071%	1,589	+116.696%
2020-04-30	14.8800	14.9282	14.8400	14.8400	-2.007%	1,146	+110.040%
2020-04-29	15.0800	15.1450	15.0800	15.1440	+3.302%	508	+105.824%
2020-04-28	14.8000	14.8000	14.5800	14.6600	+0.825%	6,425	+112.619%
2020-04-27	14.4000	14.5800	14.3900	14.5400	+2.126%	3,473	+114.374%
2020-04-24	14.1300	14.2373	14.0600	14.2373	+0.974%	1,286	+118.932%
2020-04-23	14.1700	14.1800	14.1000	14.1000	+0.082%	1,811	+121.064%
2020-04-22	14.0800	14.0884	14.0780	14.0884	+1.496%	1,635	+121.246%
2020-04-21	13.8400	13.9200	13.8400	13.8808	-2.531%	4,852	+124.555%
2020-04-20	14.1400	14.4700	14.1400	14.2412	-1.513%	634,542	+118.872%
2020-04-17	14.4200	14.7700	14.3400	14.4600	+2.663%	164,462	+115.560%
2020-04-16	14.0358	14.1300	13.9900	14.0849	-0.261%	3,883	+121.301%
2020-04-15	14.1200	14.1600	14.0424	14.1217	-2.224%	1,093	+120.724%
2020-04-14	14.4100	14.4551	14.3300	14.4429	+2.505%	5,464	+115.815%
2020-04-13	14.0000	14.0900	14.0000	14.0900	-1.469%	2,896	+121.221%
2020-04-09	14.3340	14.4150	14.2580	14.3000	+2.228%	12,137	+117.972%
2020-04-08	13.8994	13.9883	13.7900	13.9883	+3.115%	3,357	+122.829%
2020-04-07	14.0400	14.0400	13.5657	13.5657	+0.797%	2,796	+129.771%
2020-04-06	13.1600	13.4584	13.1501	13.4584	+6.652%	973	+131.603%
2020-04-03	12.5600	12.6190	12.5000	12.6190	-1.302%	1,028	+147.008%
2020-04-02	12.7610	12.8000	12.7587	12.7855	+1.716%	641	+143.792%
2020-04-01	12.8400	12.8400	12.5698	12.5698	-4.549%	4,084	+147.975%
2020-03-31	13.3800	13.4900	13.1500	13.1689	-1.692%	2,611	+136.694%
2020-03-30	13.2300	13.4000	13.1900	13.3956	+2.479%	5,794	+132.688%
2020-03-27	13.1900	13.3500	13.0716	13.0716	-3.284%	8,441	+138.456%
2020-03-26	13.2300	13.5500	13.2300	13.5155	+5.097%	5,857	+130.624%
2020-03-25	12.7100	13.4500	12.6721	12.8600	+1.601%	12,750	+142.379%