Dark

BVAL
Bluemonte Large Cap Value ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:47 PM EDT

31.49USD+0.223%(+0.07)32,694

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

31.49USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.5000	31.5000	31.4900	31.4900	+0.223%	32,694	0.000%
2026-07-30	31.3300	31.4200	31.2600	31.4200	+0.544%	10,281	+0.223%
2026-07-29	31.4800	31.4800	31.2400	31.2500	-1.170%	23,939	+0.768%
2026-07-28	31.6200	31.6200	31.6200	31.6200	+0.477%	17,275	-0.411%
2026-07-27	31.4800	31.4800	31.4600	31.4700	+0.319%	37,319	+0.064%
2026-07-24	31.3700	31.3700	31.3500	31.3700	+0.577%	13,543	+0.383%
2026-07-23	31.2400	31.2400	31.1200	31.1900	-0.479%	31,280	+0.962%
2026-07-21	31.2100	31.3400	31.2100	31.3400	+0.739%	26,453	+0.479%
2026-07-20	31.1100	31.1100	31.1100	31.1100	-0.512%	35,724	+1.221%
2026-07-17	31.3400	31.3400	31.2700	31.2700	-0.477%	19,336	+0.704%
2026-07-16	31.4000	31.4200	31.3900	31.4200	+0.319%	14,298	+0.223%
2026-07-15	31.3200	31.3200	31.3200	31.3200	-0.096%	20,974	+0.543%
2026-07-14	31.4500	31.4500	31.3200	31.3500	-0.159%	9,116	+0.447%
2026-07-13	31.3900	31.4000	31.3900	31.4000	-0.127%	13,740	+0.287%
2026-07-10	31.4400	31.4400	31.4400	31.4400	+0.223%	14,877	+0.159%
2026-07-09	31.3800	31.3800	31.3400	31.3700	+0.577%	36,930	+0.383%
2026-07-08	31.1900	31.1900	31.1900	31.1900	-0.637%	25,288	+0.962%
2026-07-07	31.3900	31.3900	31.3900	31.3900	-0.318%	22,714	+0.319%
2026-07-06	31.4900	31.4900	31.4900	31.4900	+0.768%	6,681	0.000%
2026-07-02	31.2500	31.2500	31.2500	31.2500	+0.128%	9,937	+0.768%
2026-07-01	31.1300	31.2100	31.1300	31.2100	-0.288%	38,730	+0.897%
2026-06-30	31.3100	31.3100	31.3000	31.3000	+0.417%	74,756	+0.607%
2026-06-29	31.1400	31.1900	30.9600	31.1700	-0.224%	31,825	+1.027%
2026-06-25	31.3300	31.3500	31.2400	31.2400	+0.515%	18,455	+0.800%
2026-06-24	31.2100	31.2100	31.0800	31.0800	+0.097%	26,755	+1.319%
2026-06-23	31.1200	31.1200	31.0500	31.0500	-0.989%	18,357	+1.417%
2026-06-22	31.3600	31.3600	31.3600	31.3600	+0.481%	19,031	+0.415%
2026-06-18	31.2500	31.2500	31.1800	31.2100	+0.677%	18,826	+0.897%
2026-06-17	31.0000	31.0000	31.0000	31.0000	-1.116%	24,769	+1.581%
2026-06-16	31.4700	31.4700	31.3500	31.3500	-0.191%	12,083	+0.447%
2026-06-15	31.4200	31.4200	31.4100	31.4100	+0.738%	10,268	+0.255%
2026-06-12	30.9900	31.2100	30.9900	31.1800	+1.201%	32,673	+0.994%
2026-06-11	30.5500	30.8100	30.5500	30.8100	+1.282%	106,380	+2.207%
2026-06-10	30.4200	30.4200	30.4200	30.4200	-1.137%	16,402	+3.517%
2026-06-09	30.7700	30.7700	30.7700	30.7700	+0.326%	41,380	+2.340%
2026-06-08	30.6700	30.6700	30.6700	30.6700	-0.551%	12,471	+2.674%
2026-06-05	30.8400	30.8400	30.8400	30.8400	-1.059%	29,484	+2.108%
2026-06-04	31.1700	31.1700	31.1700	31.1700	+0.646%	18,449	+1.027%
2026-06-03	31.0400	31.0400	30.9700	30.9700	-0.258%	178,415	+1.679%
2026-06-02	30.9300	31.0500	30.9300	31.0500	+0.746%	31,016	+1.417%
2026-06-01	30.7600	30.8400	30.7400	30.8200	-0.227%	21,647	+2.174%
2026-05-29	30.9300	30.9300	30.8900	30.8900	+0.032%	65,635	+1.942%
2026-05-28	30.8700	30.8800	30.8700	30.8800	+0.130%	17,049	+1.975%
2026-05-27	30.8600	30.8600	30.8300	30.8400	-0.065%	25,663	+2.108%
2026-05-26	30.8800	30.8800	30.8600	30.8600	+0.488%	12,915	+2.041%
2026-05-22	30.7100	30.7100	30.7100	30.7100	+0.755%	11,716	+2.540%
2026-05-21	30.4600	30.4800	30.4600	30.4800	+0.329%	28,698	+3.314%
2026-05-20	30.3800	30.3800	30.3800	30.3800	+0.796%	135,394	+3.654%
2026-05-19	30.1400	30.1400	30.1400	30.1400	-0.331%	178,476	+4.479%
2026-05-18	30.2300	30.2400	30.2300	30.2400	+0.332%	14,492	+4.134%
2026-05-15	30.2500	30.2600	30.1400	30.1400	-1.083%	15,029	+4.479%
2026-05-14	30.4800	30.4800	30.4700	30.4700	+0.362%	9,584	+3.348%
2026-05-13	30.2700	30.3600	30.2700	30.3600	+0.730%	7,927	+3.722%
2026-05-12	30.1400	30.1400	30.1400	30.1400	-0.133%	13,971	+4.479%
2026-05-08	30.1800	30.1800	30.1800	30.1800	+0.133%	126,584	+4.341%
2026-05-07	30.1700	30.1700	30.1400	30.1400	-0.594%	21,720	+4.479%
2026-05-06	30.2300	30.3200	30.1900	30.3200	+1.235%	16,322	+3.859%
2026-05-01	29.9500	29.9500	29.9500	29.9500	-0.033%	12,317	+5.142%
2026-04-30	29.9600	29.9600	29.9600	29.9600	+1.456%	10,145	+5.107%
2026-04-29	29.4800	29.5500	29.4800	29.5300	+0.102%	15,428	+6.637%
2026-04-28	29.5000	29.5000	29.5000	29.5000	-0.203%	13,539	+6.746%
2026-04-27	29.5500	29.5600	29.5400	29.5600	-0.101%	8,672	+6.529%
2026-04-24	29.6100	29.6100	29.5600	29.5900	-0.034%	20,218	+6.421%
2026-04-23	29.5000	29.6000	29.5000	29.6000	+0.509%	34,120	+6.385%
2026-04-22	29.4400	29.4500	29.4400	29.4500	-0.473%	118,633	+6.927%
2026-04-20	29.6200	29.6200	29.5600	29.5900	+0.068%	20,167	+6.421%
2026-04-17	29.5800	29.6700	29.5700	29.5700	+0.956%	20,546	+6.493%
2026-04-16	29.2600	29.2900	29.2600	29.2900	+0.411%	14,159	+7.511%
2026-04-14	29.1600	29.2000	29.1600	29.1700	+0.482%	13,231	+7.953%
2026-04-13	29.0500	29.0500	29.0300	29.0300	+0.659%	17,788	+8.474%
2026-04-10	28.8400	28.8400	28.8400	28.8400	-0.552%	14,321	+9.189%
2026-04-09	29.0100	29.0200	28.9900	29.0000	+0.485%	146,859	+8.586%
2026-04-08	28.7800	28.8600	28.7800	28.8600	+2.413%	243,666	+9.113%
2026-04-07	28.0900	28.1900	28.0300	28.1800	-0.212%	20,373	+11.746%
2026-04-06	28.2000	28.2400	28.2000	28.2400	+0.391%	10,250	+11.508%
2026-04-02	28.1000	28.1300	28.1000	28.1300	+0.214%	26,989	+11.945%
2026-04-01	28.1000	28.1700	28.0700	28.0700	+0.358%	51,206	+12.184%
2026-03-31	27.9350	27.9700	27.9350	27.9700	+2.006%	32,083	+12.585%
2026-03-30	27.3500	27.4200	27.3400	27.4200	-0.255%	23,060	+14.843%
2026-03-27	27.6500	27.6500	27.4300	27.4900	-1.716%	24,659	+14.551%
2026-03-26	27.9700	27.9700	27.9700	27.9700	-0.675%	18,768	+12.585%
2026-03-25	28.1700	28.1700	28.1600	28.1600	+0.392%	10,525	+11.825%
2026-03-24	28.1100	28.1100	28.0500	28.0500	+0.250%	21,056	+12.264%
2026-03-23	28.1700	28.1700	27.9700	27.9800	+0.938%	22,765	+12.545%
2026-03-20	27.7200	27.7200	27.7200	27.7200	-1.176%	7,403	+13.600%
2026-03-19	28.0500	28.0500	28.0500	28.0500	-0.036%	16,983	+12.264%
2026-03-18	28.2600	28.2600	28.0600	28.0600	-1.440%	11,787	+12.224%
2026-03-17	28.5500	28.5500	28.4700	28.4700	+0.317%	32,830	+10.608%
2026-03-16	28.3300	28.4100	28.3300	28.3800	+0.960%	12,975	+10.958%
2026-03-13	28.1101	28.1101	28.1101	28.1101	-0.177%	4,709	+12.024%
2026-03-12	28.2900	28.2900	28.1400	28.1600	-1.331%	9,751	+11.825%
2026-03-11	28.5000	28.5400	28.5000	28.5400	-0.868%	15,846	+10.336%
2026-03-10	28.7900	28.7900	28.7900	28.7900	+0.419%	7,431	+9.378%
2026-03-09	28.6700	28.6700	28.6700	28.6700	+0.210%	13,975	+9.836%
2026-03-06	28.6100	28.6400	28.5700	28.6100	-1.140%	21,696	+10.066%
2026-03-05	28.9400	28.9400	28.9400	28.9400	-1.094%	15,791	+8.811%
2026-03-04	29.2600	29.2600	29.2475	29.2600	+0.481%	19,239	+7.621%
2026-03-03	29.1300	29.2100	29.1101	29.1200	-1.087%	35,000	+8.139%
2026-03-02	29.3700	29.4400	29.3700	29.4400	-0.136%	22,585	+6.963%
2026-02-27	29.4300	29.4800	29.4300	29.4800	+0.034%	13,401	+6.818%
2026-02-26	29.3600	29.4900	29.3600	29.4700	0.000%	11,923	+6.854%
2026-02-25	29.4400	29.4700	29.4400	29.4700	+0.340%	2,565	+6.854%
2026-02-24	29.3500	29.3800	29.3500	29.3700	+0.651%	22,837	+7.218%
2026-02-23	29.2100	29.2100	29.1238	29.1800	-0.849%	21,194	+7.916%
2026-02-20	29.3999	29.4300	29.3999	29.4300	+0.444%	7,385	+7.000%
2026-02-19	29.2400	29.3000	29.2400	29.3000	-0.204%	32,625	+7.474%
2026-02-18	29.3100	29.3900	29.3100	29.3600	+0.445%	15,253	+7.255%
2026-02-17	29.2600	29.2800	29.2300	29.2300	-0.171%	28,571	+7.732%
2026-02-13	29.2400	29.2800	29.2200	29.2800	+0.688%	11,284	+7.548%
2026-02-12	29.2700	29.2700	29.0800	29.0800	-1.256%	19,014	+8.287%
2026-02-11	29.4000	29.4900	29.4000	29.4500	+0.136%	89,526	+6.927%
2026-02-10	29.4300	29.4300	29.4100	29.4100	+0.239%	15,701	+7.072%
2026-02-06	29.3400	29.3400	29.3400	29.3400	+1.628%	32,170	+7.328%
2026-02-05	28.8999	28.8999	28.8701	28.8701	-0.994%	11,241	+9.075%
2026-02-04	29.1700	29.1700	29.0900	29.1599	+0.413%	12,077	+7.991%
2026-02-03	28.9700	29.0500	28.9700	29.0400	-0.034%	29,488	+8.437%
2026-02-02	28.9600	29.0500	28.9600	29.0500	+0.833%	16,580	+8.399%
2026-01-30	28.8442	28.8442	28.8100	28.8100	-0.069%	33,378	+9.302%
2026-01-29	28.6800	28.8300	28.6800	28.8300	+0.278%	26,162	+9.227%
2026-01-28	28.8300	28.8300	28.7200	28.7500	-0.035%	36,656	+9.530%
2026-01-27	28.7600	28.7600	28.7600	28.7600	+0.070%	8,275	+9.492%
2026-01-26	28.7470	28.7470	28.7400	28.7400	+0.384%	17,838	+9.569%
2026-01-23	28.6200	28.6300	28.6200	28.6300	-0.694%	30,773	+9.990%
2026-01-22	28.8100	28.8300	28.8100	28.8300	+0.523%	8,263	+9.227%
2026-01-21	28.5000	28.6800	28.5000	28.6800	+1.379%	24,846	+9.798%
2026-01-20	28.2900	28.2900	28.2900	28.2900	-1.600%	17,307	+11.311%
2026-01-16	28.7800	28.7800	28.7500	28.7500	-0.035%	9,794	+9.530%
2026-01-15	28.8500	28.8500	28.7600	28.7600	+0.314%	20,094	+9.492%
2026-01-14	28.6500	28.6750	28.6500	28.6700	+0.210%	22,753	+9.836%
2026-01-13	28.6200	28.6200	28.6100	28.6100	-0.174%	32,794	+10.066%
2026-01-12	28.6300	28.6600	28.6000	28.6600	+0.070%	48,250	+9.874%
2026-01-09	28.6500	28.6500	28.6400	28.6400	+0.632%	58,507	+9.951%
2026-01-08	28.4600	28.4700	28.4600	28.4600	+0.672%	35,990	+10.647%
2026-01-07	28.2700	28.2700	28.2700	28.2700	-0.352%	6,877	+11.390%
2026-01-06	28.3700	28.3700	28.3700	28.3700	+0.247%	16,981	+10.998%
2026-01-05	28.2848	28.3000	28.2848	28.3000	+0.927%	16,558	+11.272%
2026-01-02	28.0300	28.0400	28.0000	28.0400	+0.574%	11,743	+12.304%
2025-12-31	28.0000	28.0100	27.8800	27.8800	-0.677%	21,119	+12.948%
2025-12-30	28.0700	28.0700	28.0700	28.0700	-0.249%	7,699	+12.184%
2025-12-29	28.1500	28.1500	28.1400	28.1400	-0.248%	31,449	+11.905%
2025-12-26	28.2100	28.2100	28.2100	28.2100	+0.427%	11,729	+11.627%
2025-12-23	28.0900	28.0900	28.0900	28.0900	0.000%	13,852	+12.104%
2025-12-22	28.0300	28.1000	28.0200	28.0900	+0.681%	90,100	+12.104%
2025-12-19	27.8900	27.9000	27.8900	27.9000	+0.432%	12,905	+12.867%
2025-12-18	27.8800	27.9100	27.7800	27.7800	+0.325%	7,699	+13.355%
2025-12-17	27.6900	27.6900	27.6600	27.6900	-0.360%	14,734	+13.723%
2025-12-16	27.7900	27.7900	27.7900	27.7900	-0.715%	15,008	+13.314%
2025-12-15	27.9800	28.0000	27.9800	27.9900	+0.107%	16,072	+12.504%
2025-12-12	27.9000	27.9600	27.9000	27.9600	-0.534%	36,081	+12.625%
2025-12-11	28.1100	28.1100	28.1100	28.1100	+0.572%	16,586	+12.024%
2025-12-10	27.9500	27.9500	27.9500	27.9500	+1.122%	20,659	+12.665%
2025-12-09	27.6400	27.6400	27.6400	27.6400	-0.145%	20,359	+13.929%
2025-12-08	27.6800	27.6800	27.6800	27.6800	-0.539%	15,878	+13.764%
2025-12-05	27.8000	27.8300	27.8000	27.8300	+0.108%	14,023	+13.151%
2025-12-04	27.7700	27.8000	27.7700	27.8000	-0.108%	22,717	+13.273%
2025-12-03	27.7100	27.8300	27.7100	27.8300	+0.651%	14,871	+13.151%
2025-12-02	27.6400	27.6500	27.6400	27.6500	+0.072%	30,449	+13.888%
2025-12-01	27.7300	27.7300	27.6300	27.6300	-0.540%	44,349	+13.970%
2025-11-28	27.7400	27.7800	27.7400	27.7800	+0.579%	4,218	+13.355%
2025-11-26	27.6200	27.6200	27.6200	27.6200	+0.729%	3,556	+14.012%
2025-11-25	27.1900	27.4200	27.1900	27.4200	+1.820%	10,464	+14.843%
2025-11-21	26.9300	26.9300	26.9200	26.9300	+1.317%	36,303	+16.933%
2025-11-20	26.5800	26.5800	26.5800	26.5800	-1.153%	24,833	+18.473%
2025-11-19	26.9700	26.9700	26.8000	26.8900	-0.186%	32,718	+17.107%
2025-11-18	26.9300	26.9400	26.9300	26.9400	-0.259%	24,025	+16.889%
2025-11-17	27.0100	27.0100	27.0100	27.0100	-1.062%	34,836	+16.586%
2025-11-14	27.3000	27.3000	27.3000	27.3000	-0.219%	16,230	+15.348%
2025-11-13	27.3800	27.3800	27.3600	27.3600	-0.798%	13,549	+15.095%
2025-11-11	27.5850	27.5850	27.5800	27.5800	+0.657%	22,495	+14.177%
2025-11-10	27.4000	27.4000	27.4000	27.4000	+0.735%	20,854	+14.927%
2025-11-07	26.9900	27.2000	26.9900	27.2000	+0.555%	19,325	+15.772%
2025-11-06	27.1300	27.1300	27.0500	27.0500	-0.148%	26,466	+16.414%
2025-11-04	27.0800	27.0900	27.0800	27.0900	-0.551%	20,334	+16.242%
2025-11-03	27.2300	27.2400	27.2300	27.2400	-0.183%	26,416	+15.602%
2025-10-31	27.2900	27.2900	27.2900	27.2900	+0.184%	25,014	+15.390%
2025-10-30	27.2300	27.2400	27.2300	27.2400	-0.402%	42,767	+15.602%
2025-10-29	27.3600	27.3600	27.3500	27.3500	-0.726%	15,688	+15.137%
2025-10-28	27.5500	27.5500	27.5500	27.5500	-0.434%	24,812	+14.301%
2025-10-27	27.6100	27.6700	27.6100	27.6700	+0.728%	15,284	+13.806%
2025-10-24	27.4700	27.4700	27.4700	27.4700	+0.512%	22,396	+14.634%
2025-10-23	27.3300	27.3300	27.3300	27.3300	+0.404%	33,893	+15.221%
2025-10-22	27.3200	27.3200	27.2200	27.2200	-0.402%	35,653	+15.687%
2025-10-21	27.3700	27.3700	27.3200	27.3300	+0.073%	57,976	+15.221%
2025-10-20	27.3200	27.3200	27.3100	27.3100	+1.073%	3,107	+15.306%
2025-10-17	26.8900	27.0200	26.8900	27.0200	+0.483%	31,048	+16.543%
2025-10-16	26.9600	26.9600	26.8900	26.8900	-0.885%	64,626	+17.107%
2025-10-15	27.2900	27.2900	27.1000	27.1300	+0.407%	35,953	+16.071%
2025-10-14	27.0000	27.0200	27.0000	27.0200	+0.671%	22,224	+16.543%
2025-10-13	26.8700	26.8700	26.8400	26.8400	+0.978%	13,033	+17.325%
2025-10-10	26.5800	26.5800	26.5800	26.5800	-2.027%	21,910	+18.473%
2025-10-09	27.1000	27.1500	27.1000	27.1300	-0.659%	20,020	+16.071%
2025-10-08	27.3100	27.3100	27.3100	27.3100	+0.294%	30,899	+15.306%
2025-10-07	27.2300	27.2400	27.2300	27.2300	-0.329%	17,720	+15.645%
2025-10-06	27.3200	27.3200	27.3200	27.3200	+0.220%	18,048	+15.264%
2025-10-03	27.2600	27.2600	27.2600	27.2600	+0.331%	18,343	+15.517%
2025-10-02	27.1200	27.1700	27.1200	27.1700	0.000%	29,391	+15.900%
2025-10-01	27.1400	27.1700	27.1200	27.1700	+0.111%	16,499	+15.900%
2025-09-30	26.9500	27.1400	26.9500	27.1400	+0.407%	31,379	+16.028%
2025-09-29	27.0000	27.0300	27.0000	27.0300	-0.479%	14,300	+16.500%
2025-09-26	27.0600	27.1600	27.0600	27.1600	+0.704%	17,601	+15.943%
2025-09-25	26.9700	26.9700	26.9400	26.9700	-0.443%	11,955	+16.759%
2025-09-24	27.1800	27.1800	27.0900	27.0900	-0.184%	25,584	+16.242%
2025-09-23	27.2700	27.2700	27.1400	27.1400	+0.037%	12,010	+16.028%
2025-09-22	27.1602	27.1602	27.1300	27.1300	+0.111%	5,551	+16.071%
2025-09-19	27.0900	27.1500	27.0900	27.1000	+0.111%	27,285	+16.199%
2025-09-18	27.0900	27.0900	27.0700	27.0700	+0.371%	28,668	+16.328%
2025-09-17	27.0000	27.0000	26.9700	26.9700	+0.223%	17,027	+16.759%
2025-09-16	26.9200	26.9200	26.9100	26.9100	-0.111%	22,796	+17.020%
2025-09-15	26.9400	26.9400	26.9400	26.9400	+0.037%	41,769	+16.889%
2025-09-12	26.9300	26.9300	26.9300	26.9300	-0.407%	17,118	+16.933%
2025-09-11	27.0400	27.0400	27.0400	27.0400	+1.160%	17,317	+16.457%
2025-09-10	26.7300	26.7300	26.7300	26.7300	0.000%	17,038	+17.808%
2025-09-09	26.7400	26.7400	26.7300	26.7300	+0.112%	24,015	+17.808%
2025-09-08	26.7000	26.7000	26.7000	26.7000	-0.410%	7,942	+17.940%
2025-09-04	26.7900	26.8100	26.7900	26.8100	+0.827%	4,027	+17.456%
2025-09-03	26.5300	26.5900	26.5300	26.5900	-0.113%	16,822	+18.428%
2025-09-02	26.6200	26.6200	26.6200	26.6200	-0.449%	12,232	+18.295%
2025-08-29	26.7400	26.7400	26.7400	26.7400	-0.224%	25,607	+17.764%
2025-08-28	26.7600	26.8100	26.7600	26.8000	+0.112%	16,309	+17.500%
2025-08-27	26.7700	26.7700	26.7700	26.7700	+0.375%	13,977	+17.632%
2025-08-26	26.6200	26.6700	26.5800	26.6700	+0.188%	25,442	+18.073%
2025-08-25	26.6400	26.6500	26.6200	26.6200	+0.605%	53,700	+18.295%
2025-08-21	26.4600	26.4600	26.4600	26.4600	-0.113%	26,913	+19.010%
2025-08-20	26.5300	26.5300	26.4200	26.4900	+0.076%	42,553	+18.875%
2025-08-18	26.4700	26.4700	26.4700	26.4700	+0.185%	14,766	+18.965%
2025-08-15	26.4210	26.4210	26.4210	26.4210	-0.336%	28,672	+19.185%
2025-08-14	26.4600	26.5100	26.4600	26.5100	-0.113%	51,341	+18.785%
2025-08-13	26.5500	26.5500	26.5400	26.5400	+0.721%	47,422	+18.651%
2025-08-12	26.3500	26.3500	26.3500	26.3500	+1.698%	57,721	+19.507%
2025-08-07	25.9100	25.9100	25.9100	25.9100	+0.155%	10,761	+21.536%
2025-08-05	25.8900	25.8900	25.8700	25.8700	-1.105%	18,089	+21.724%
2025-07-30	26.1590	26.1590	26.1590	26.1590	-0.536%	17,174	+20.379%
2025-07-28	26.3000	26.3000	26.3000	26.3000	-0.341%	200,212	+19.734%
2025-07-25	26.3900	26.3900	26.3900	26.3900	+0.266%	30,713	+19.326%
2025-07-24	26.3200	26.3200	26.3200	26.3200	+0.535%	11,401	+19.643%
2025-07-22	26.2000	26.2000	26.1800	26.1800	+0.654%	35,049	+20.283%
2025-07-21	26.0100	26.0100	26.0100	26.0100	+0.736%	49,509	+21.069%
2025-07-15	25.8200	25.8200	25.8200	25.8200	-0.807%	47,563	+21.960%
2025-07-14	26.0300	26.0300	26.0300	26.0300	+0.077%	19,291	+20.976%
2025-07-11	26.0300	26.0300	26.0100	26.0100	-0.573%	51,915	+21.069%
2025-07-10	26.2000	26.2000	26.1600	26.1600	+0.499%	39,417	+20.375%
2025-07-09	26.0000	26.0300	26.0000	26.0300	+0.308%	62,563	+20.976%
2025-07-07	25.9500	25.9500	25.9500	25.9500	+0.855%	30,460	+21.349%
2025-06-30	25.7400	25.7400	25.7300	25.7300	+0.469%	35,665	+22.386%
2025-06-27	25.6600	25.6600	25.6000	25.6100	+0.353%	100,652	+22.960%
2025-06-26	25.5200	25.5200	25.5200	25.5200	+58.068%	127,542	+23.393%
2020-07-30	16.1400	16.1450	16.1300	16.1450	0.000%	5,312	+95.045%
2020-07-29	16.1300	16.1600	16.1300	16.1450	-0.031%	19,270	+95.045%
2020-07-28	16.1300	16.1500	16.1300	16.1500	+0.031%	1,105	+94.985%
2020-07-27	16.1400	16.1450	16.1400	16.1450	0.000%	293	+95.045%
2020-07-24	16.1450	16.1450	16.1450	16.1450	0.000%	106	+95.045%
2020-07-23	16.1400	16.1450	16.1300	16.1450	-0.031%	17,659	+95.045%
2020-07-22	16.1700	16.1700	16.1500	16.1500	+0.031%	1,000	+94.985%
2020-07-21	16.1524	16.1524	16.1450	16.1450	-0.031%	1,165	+95.045%
2020-07-20	16.1400	16.1500	16.1400	16.1500	+0.062%	17,753	+94.985%
2020-07-17	16.1400	16.1500	16.1400	16.1400	-0.493%	1,194	+95.105%
2020-07-16	16.2300	16.2444	16.1700	16.2200	-0.224%	3,180	+94.143%
2020-07-15	16.2100	16.2601	16.2100	16.2564	+1.549%	2,193	+93.708%
2020-07-14	15.7100	16.0085	15.7100	16.0085	+1.347%	1,435	+96.708%
2020-07-13	15.9600	16.0600	15.7957	15.7957	-0.601%	769	+99.358%
2020-07-10	15.7700	15.8912	15.7700	15.8912	+1.861%	545	+98.160%
2020-07-09	15.7500	15.7500	15.5301	15.6009	-1.260%	7,308	+101.847%
2020-07-08	15.6500	15.8000	15.6500	15.8000	+0.758%	70,413	+99.304%
2020-07-07	15.7700	15.7900	15.6812	15.6812	-1.195%	12,075	+100.814%
2020-07-06	15.8900	15.8900	15.8050	15.8709	+1.787%	2,854	+98.413%
2020-07-02	15.9300	15.9300	15.5922	15.5922	+0.428%	137,340	+101.960%
2020-07-01	15.6800	15.7000	15.5258	15.5258	-0.202%	304,448	+102.824%
2020-06-30	15.3700	15.5572	15.2900	15.5572	+1.218%	2,038	+102.414%
2020-06-29	15.1700	15.3700	15.0500	15.3700	+2.124%	11,646	+104.880%
2020-06-26	15.5000	15.5000	15.0500	15.0504	-2.917%	267,188	+109.230%
2020-06-25	15.3600	15.5026	15.3300	15.5026	+0.817%	199,380	+103.127%
2020-06-24	15.6600	15.6600	15.3770	15.3770	-2.733%	34,521	+104.786%
2020-06-23	15.9300	15.9300	15.8090	15.8090	+0.034%	132,403	+99.190%
2020-06-22	15.7199	15.8400	15.6900	15.8036	+0.325%	6,406	+99.258%
2020-06-19	15.9790	15.9790	15.7524	15.7524	-0.652%	2,278	+99.906%
2020-06-18	15.8700	15.9000	15.8557	15.8557	-0.059%	1,782	+98.604%
2020-06-17	15.9600	15.9600	15.8650	15.8650	-0.550%	2,222	+98.487%
2020-06-16	16.1250	16.1600	15.8300	15.9528	+1.580%	7,015	+97.395%
2020-06-15	15.3650	15.7510	15.3650	15.7046	+0.542%	643	+100.514%
2020-06-12	15.7800	15.7800	15.3400	15.6200	+1.564%	9,913	+101.601%
2020-06-11	15.8600	15.8600	15.3400	15.3795	-5.997%	7,168	+104.753%
2020-06-10	16.4520	16.5514	16.3606	16.3606	-1.936%	4,492	+92.475%
2020-06-09	16.6493	16.7000	16.5800	16.6836	-1.301%	2,561	+88.748%
2020-06-08	16.7700	16.9036	16.6800	16.9036	+2.365%	3,543	+86.292%
2020-06-05	16.6300	16.6700	16.5130	16.5130	+2.184%	11,466	+90.698%
2020-06-04	16.0250	16.1600	16.0250	16.1600	+1.194%	8,439	+94.864%
2020-06-03	15.9600	15.9900	15.9100	15.9694	+1.846%	3,352	+97.190%
2020-06-02	15.6100	15.6800	15.5500	15.6800	+1.140%	4,833	+100.829%
2020-06-01	15.4600	15.5243	15.4600	15.5033	+0.785%	426	+103.118%
2020-05-29	15.3200	15.3826	15.1900	15.3826	-0.178%	3,821	+104.712%
2020-05-28	15.5600	15.5600	15.4100	15.4100	-1.437%	6,931	+104.348%
2020-05-27	15.4500	15.6346	15.4000	15.6346	+2.120%	4,211	+101.412%
2020-05-26	15.4070	15.4070	15.3100	15.3100	+2.117%	4,092	+105.683%
2020-05-22	14.9400	14.9926	14.9400	14.9926	+0.079%	392	+110.037%
2020-05-21	14.9808	14.9808	14.9808	14.9808	-0.536%	18	+110.202%
2020-05-20	15.0100	15.0700	15.0100	15.0616	+1.617%	2,509	+109.075%
2020-05-19	14.9750	14.9750	14.8220	14.8220	-0.989%	244	+112.454%
2020-05-18	14.7700	15.0200	14.7700	14.9700	+3.614%	7,383	+110.354%
2020-05-15	14.3450	14.4478	14.3450	14.4478	+0.487%	4,230	+117.957%
2020-05-14	13.9200	14.3778	13.9200	14.3778	+1.247%	1,226	+119.018%
2020-05-13	14.1500	14.2007	14.1500	14.2007	-2.227%	1,420	+121.750%
2020-05-12	14.7900	14.7900	14.5241	14.5241	-1.778%	332	+116.812%
2020-05-11	14.7000	14.8100	14.6800	14.7870	-0.625%	1,355	+112.957%
2020-05-08	14.7350	14.8800	14.7350	14.8800	+2.812%	3,104	+111.626%
2020-05-07	14.6099	14.6099	14.4730	14.4730	+0.835%	475	+117.578%
2020-05-06	14.5400	14.5400	14.3532	14.3532	-0.863%	2,338	+119.394%
2020-05-05	14.6400	14.6500	14.4781	14.4781	+0.622%	10,166	+117.501%
2020-05-04	14.1900	14.3886	14.1900	14.3886	+0.031%	3,437	+118.854%
2020-05-01	14.4700	14.4700	14.3842	14.3842	-3.071%	1,589	+118.921%
2020-04-30	14.8800	14.9282	14.8400	14.8400	-2.007%	1,146	+112.197%
2020-04-29	15.0800	15.1450	15.0800	15.1440	+3.302%	508	+107.937%
2020-04-28	14.8000	14.8000	14.5800	14.6600	+0.825%	6,425	+114.802%
2020-04-27	14.4000	14.5800	14.3900	14.5400	+2.126%	3,473	+116.575%
2020-04-24	14.1300	14.2373	14.0600	14.2373	+0.974%	1,286	+121.180%
2020-04-23	14.1700	14.1800	14.1000	14.1000	+0.082%	1,811	+123.333%
2020-04-22	14.0800	14.0884	14.0780	14.0884	+1.496%	1,635	+123.517%
2020-04-21	13.8400	13.9200	13.8400	13.8808	-2.531%	4,852	+126.860%
2020-04-20	14.1400	14.4700	14.1400	14.2412	-1.513%	634,542	+121.119%
2020-04-17	14.4200	14.7700	14.3400	14.4600	+2.663%	164,462	+117.773%
2020-04-16	14.0358	14.1300	13.9900	14.0849	-0.261%	3,883	+123.573%
2020-04-15	14.1200	14.1600	14.0424	14.1217	-2.224%	1,093	+122.990%
2020-04-14	14.4100	14.4551	14.3300	14.4429	+2.505%	5,464	+118.031%
2020-04-13	14.0000	14.0900	14.0000	14.0900	-1.469%	2,896	+123.492%
2020-04-09	14.3340	14.4150	14.2580	14.3000	+2.228%	12,137	+120.210%
2020-04-08	13.8994	13.9883	13.7900	13.9883	+3.115%	3,357	+125.117%
2020-04-07	14.0400	14.0400	13.5657	13.5657	+0.797%	2,796	+132.130%
2020-04-06	13.1600	13.4584	13.1501	13.4584	+6.652%	973	+133.980%
2020-04-03	12.5600	12.6190	12.5000	12.6190	-1.302%	1,028	+149.544%
2020-04-02	12.7610	12.8000	12.7587	12.7855	+1.716%	641	+146.295%
2020-04-01	12.8400	12.8400	12.5698	12.5698	-4.549%	4,084	+150.521%
2020-03-31	13.3800	13.4900	13.1500	13.1689	-1.692%	2,611	+139.124%
2020-03-30	13.2300	13.4000	13.1900	13.3956	+2.479%	5,794	+135.077%
2020-03-27	13.1900	13.3500	13.0716	13.0716	-3.284%	8,441	+140.904%
2020-03-26	13.2300	13.5500	13.2300	13.5155	+5.097%	5,857	+132.992%
2020-03-25	12.7100	13.4500	12.6721	12.8600	+1.601%	12,750	+144.868%
2020-03-24	12.2100	12.6700	12.1850	12.6574	+9.352%	822	+148.787%
2020-03-23	11.9500	12.1199	11.4101	11.5749	-2.912%	8,742	+172.054%
2020-03-20	12.3300	12.4100	11.9221	11.9221	-4.301%	4,513	+164.131%
2020-03-19	12.5800	12.6599	12.4579	12.4579	-0.671%	1,600	+152.771%
2020-03-18	12.5450	12.5450	12.5420	12.5420	-6.191%	379	+151.076%
2020-03-17	13.3368	13.3697	13.3368	13.3697	+4.294%	206	+135.533%
2020-03-16	13.7100	13.7100	12.8193	12.8193	-8.954%	1,050	+145.645%
2020-03-13	13.1900	14.0800	13.1900	14.0800	+6.745%	5,655	+123.651%
2020-03-12	13.6200	13.9000	13.1903	13.1903	-9.562%	1,490	+138.736%
2020-03-11	14.5849	14.5849	14.5849	14.5849	-4.442%	33	+115.908%
2020-03-10	15.0400	15.2628	14.9800	15.2628	+4.098%	386	+106.319%
2020-03-09	15.5300	15.5300	14.6059	14.6620	-6.545%	4,708	+114.773%
2020-03-06	15.4700	15.6888	15.3950	15.6888	-1.382%	4,634	+100.716%
2020-03-05	16.0900	16.1000	15.9086	15.9086	-3.614%	6,424	+97.943%
2020-03-04	16.1205	16.5051	16.1205	16.5051	+3.626%	8,396	+90.790%
2020-03-03	16.3800	16.4700	15.9275	15.9275	-2.914%	2,319	+97.708%
2020-03-02	15.8400	16.4055	15.8400	16.4055	+4.346%	24,730	+91.948%
2020-02-28	15.5200	15.7222	15.5200	15.7222	-2.219%	2,378	+100.290%
2020-02-27	16.1300	16.5600	16.0790	16.0790	-3.438%	703	+95.846%
2020-02-26	16.9500	17.0300	16.6400	16.6515	-0.877%	2,648	+89.112%
2020-02-25	17.3500	17.3700	16.7700	16.7989	-3.269%	18,816	+87.453%
2020-02-24	17.4200	17.4300	17.3400	17.3667	-3.589%	3,157	+81.324%
2020-02-21	18.0132	18.0132	18.0132	18.0132	-1.321%	67	+74.816%
2020-02-20	18.2900	18.3240	18.2200	18.2543	-0.549%	11,349	+72.507%
2020-02-19	18.3500	18.3900	18.3494	18.3550	+0.465%	35,614	+71.561%
2020-02-18	18.2021	18.2800	18.2021	18.2700	-0.341%	4,771	+72.359%
2020-02-14	18.3500	18.3500	18.3050	18.3326	-0.203%	1,092	+71.771%
2020-02-13	18.3300	18.4000	18.2900	18.3699	-0.311%	2,707	+71.422%
2020-02-12	18.4200	18.4272	18.4000	18.4272	+0.773%	8,456	+70.889%
2020-02-11	18.3600	18.3600	18.2859	18.2859	+0.334%	4,303	+72.209%
2020-02-10	18.1697	18.2250	18.1400	18.2250	+0.564%	28,140	+72.785%
2020-02-07	18.1400	18.1400	18.1228	18.1228	-0.860%	793	+73.759%
2020-02-06	18.3400	18.3400	18.2800	18.2800	+0.185%	7,715	+72.265%
2020-02-05	18.2000	18.2462	18.1800	18.2462	+0.919%	715	+72.584%
2020-02-04	18.0300	18.1300	18.0300	18.0800	+1.887%	7,313	+74.170%