CAMX
Cambiar Aggressive Value ETF
stockNYSEETF
At CloseOct 2, 2026
33.32USD0.000%(0.00)1,503
After-hoursOct 2, 2026 4:10:30 PM EDT
33.32USD0.000%(0.00)
CAMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.32 | 33.32 | 33.32 | 33.32 | +0.368% | 19 | 0.000% |
| 2026-10-01 | 33.19 | 33.19 | 33.19 | 33.19 | -0.222% | 28 | +0.368% |
| 2026-09-30 | 33.27 | 33.27 | 33.27 | 33.27 | -0.209% | 19 | +0.145% |
| 2026-09-29 | 33.34 | 33.34 | 33.34 | 33.34 | -0.202% | 15 | -0.064% |
| 2026-09-28 | 33.41 | 33.41 | 33.41 | 33.41 | -0.623% | 17 | -0.266% |
| 2026-09-25 | 33.62 | 33.62 | 33.62 | 33.62 | +0.235% | 27 | -0.888% |
| 2026-09-24 | 33.60 | 33.60 | 33.54 | 33.54 | -0.554% | 167 | -0.655% |
| 2026-09-23 | 33.72 | 33.72 | 33.72 | 33.72 | -1.163% | 26 | -1.205% |
| 2026-09-22 | 34.12 | 34.12 | 34.12 | 34.12 | -0.255% | 17 | -2.353% |
| 2026-09-21 | 34.21 | 34.21 | 34.21 | 34.21 | +0.160% | 16 | -2.603% |
| 2026-09-18 | 34.11 | 34.15 | 34.10 | 34.15 | -0.577% | 732 | -2.446% |
| 2026-09-17 | 34.41 | 34.41 | 34.35 | 34.35 | +0.286% | 232 | -3.010% |
| 2026-09-16 | 34.25 | 34.25 | 34.25 | 34.25 | -0.764% | 19 | -2.732% |
| 2026-09-15 | 34.52 | 34.52 | 34.51 | 34.52 | -1.303% | 825 | -3.475% |
| 2026-09-14 | 34.72 | 34.97 | 34.72 | 34.97 | +1.059% | 133 | -4.733% |
| 2026-09-11 | 34.61 | 34.61 | 34.61 | 34.61 | +0.673% | 30 | -3.724% |
| 2026-09-10 | 34.37 | 34.37 | 34.37 | 34.37 | -0.082% | 28 | -3.076% |
| 2026-09-09 | 34.47 | 34.47 | 34.40 | 34.40 | -1.635% | 118 | -3.155% |
| 2026-09-08 | 34.97 | 34.97 | 34.97 | 34.97 | -1.959% | 104 | -4.739% |
| 2026-09-04 | 35.67 | 35.67 | 35.67 | 35.67 | -0.386% | 18 | -6.605% |
| 2026-09-03 | 35.81 | 35.81 | 35.81 | 35.81 | +1.040% | 18 | -6.966% |
| 2026-09-02 | 35.44 | 35.44 | 35.44 | 35.44 | +0.474% | 19 | -5.998% |
| 2026-09-01 | 35.28 | 35.28 | 35.28 | 35.28 | -1.125% | 135 | -5.553% |
| 2026-08-31 | 35.68 | 35.68 | 35.68 | 35.68 | -1.080% | 70 | -6.616% |
| 2026-08-28 | 36.07 | 36.07 | 36.07 | 36.07 | +0.537% | 17 | -7.624% |
| 2026-08-27 | 35.87 | 35.87 | 35.87 | 35.87 | -0.513% | 34 | -7.128% |
| 2026-08-26 | 36.22 | 36.22 | 36.06 | 36.06 | -0.142% | 524 | -7.605% |
| 2026-08-25 | 36.12 | 36.12 | 36.11 | 36.11 | -0.367% | 205 | -7.736% |
| 2026-08-24 | 36.24 | 36.24 | 36.24 | 36.24 | +0.344% | 20 | -8.075% |
| 2026-08-21 | 36.12 | 36.12 | 36.12 | 36.12 | +0.965% | 25 | -7.758% |
| 2026-08-20 | 35.90 | 35.90 | 35.77 | 35.77 | -0.840% | 544 | -6.868% |
| 2026-08-19 | 36.08 | 36.08 | 36.08 | 36.08 | +0.761% | 19 | -7.650% |
| 2026-08-18 | 35.80 | 35.80 | 35.80 | 35.80 | +0.047% | 70 | -6.947% |
| 2026-08-17 | 36.05 | 36.05 | 35.79 | 35.79 | -1.426% | 169 | -6.903% |
| 2026-08-14 | 36.30 | 36.30 | 36.30 | 36.30 | +0.145% | 20 | -8.231% |
| 2026-08-13 | 36.25 | 36.25 | 36.25 | 36.25 | +1.134% | 29 | -8.097% |
| 2026-08-12 | 35.73 | 35.85 | 35.73 | 35.85 | -0.051% | 333 | -7.055% |
| 2026-08-11 | 35.94 | 35.94 | 35.86 | 35.86 | -0.278% | 302 | -7.103% |
| 2026-08-10 | 35.96 | 35.96 | 35.96 | 35.96 | +0.100% | 17 | -7.361% |
| 2026-08-07 | 35.93 | 35.93 | 35.93 | 35.93 | +1.093% | 20 | -7.269% |
| 2026-08-06 | 35.54 | 35.54 | 35.54 | 35.54 | -0.850% | 17 | -6.255% |
| 2026-08-05 | 35.84 | 35.84 | 35.84 | 35.84 | -0.488% | 51 | -7.051% |
| 2026-08-04 | 36.02 | 36.02 | 36.02 | 36.02 | +0.231% | 17 | -7.505% |
| 2026-08-03 | 35.94 | 35.94 | 35.94 | 35.94 | +1.686% | 22 | -7.291% |
| 2026-07-31 | 35.15 | 35.34 | 35.14 | 35.34 | +0.209% | 2,809 | -5.728% |
| 2026-07-30 | 35.28 | 35.28 | 35.26 | 35.27 | -0.039% | 3,025 | -5.531% |
| 2026-07-29 | 35.28 | 35.28 | 35.28 | 35.28 | -1.061% | 20 | -5.568% |
| 2026-07-28 | 35.66 | 35.66 | 35.66 | 35.66 | +2.362% | 31 | -6.569% |
| 2026-07-27 | 34.78 | 34.84 | 34.78 | 34.84 | +1.409% | 136 | -4.362% |
| 2026-07-24 | 34.49 | 34.49 | 34.35 | 34.35 | +0.763% | 401 | -3.014% |
| 2026-07-23 | 34.07 | 34.09 | 34.07 | 34.09 | -1.480% | 135 | -2.274% |
| 2026-07-22 | 34.60 | 34.60 | 34.60 | 34.60 | +0.124% | 16 | -3.721% |
| 2026-07-21 | 34.56 | 34.56 | 34.56 | 34.56 | -0.359% | 172 | -3.601% |
| 2026-07-20 | 34.81 | 34.81 | 34.69 | 34.69 | -0.338% | 2,698 | -3.948% |
| 2026-07-17 | 34.80 | 34.80 | 34.80 | 34.80 | -0.616% | 185 | -4.272% |
| 2026-07-16 | 35.02 | 35.02 | 35.02 | 35.02 | +0.880% | 120 | -4.862% |
| 2026-07-15 | 34.74 | 34.74 | 34.69 | 34.71 | +0.374% | 801 | -4.025% |
| 2026-07-14 | 34.63 | 34.63 | 34.58 | 34.58 | -0.608% | 1,843 | -3.666% |
| 2026-07-13 | 34.80 | 34.80 | 34.80 | 34.80 | -0.130% | 121 | -4.251% |
| 2026-07-10 | 34.84 | 34.84 | 34.84 | 34.84 | +0.001% | 207 | -4.375% |
| 2026-07-09 | 34.84 | 34.84 | 34.84 | 34.84 | +1.058% | 18 | -4.375% |
| 2026-07-08 | 34.48 | 34.48 | 34.48 | 34.48 | -1.503% | 56 | -3.363% |
| 2026-07-07 | 35.00 | 35.00 | 35.00 | 35.00 | -0.425% | 24 | -4.815% |
| 2026-07-06 | 35.15 | 35.15 | 35.15 | 35.15 | -0.110% | 34 | -5.220% |
| 2026-07-02 | 35.19 | 35.19 | 35.19 | 35.19 | +1.588% | 19 | -5.324% |
| 2026-07-01 | 34.64 | 34.64 | 34.64 | 34.64 | +1.371% | 7 | -3.821% |
| 2026-06-30 | 34.17 | 34.17 | 34.17 | 34.17 | -0.314% | 18 | -2.502% |
| 2026-06-29 | 34.41 | 34.45 | 34.28 | 34.28 | -0.454% | 1,415 | -2.808% |
| 2026-06-26 | 34.44 | 34.44 | 34.44 | 34.44 | +0.069% | 16 | -3.250% |
| 2026-06-25 | 34.41 | 34.41 | 34.41 | 34.41 | +0.352% | 9 | -3.183% |
| 2026-06-24 | 34.29 | 34.29 | 34.29 | 34.29 | +0.330% | 17 | -2.842% |
| 2026-06-23 | 34.18 | 34.18 | 34.18 | 34.18 | -0.401% | 18 | -2.521% |
| 2026-06-22 | 34.32 | 34.32 | 34.32 | 34.32 | -0.392% | 60 | -2.912% |
| 2026-06-18 | 34.51 | 34.51 | 34.45 | 34.45 | +0.818% | 113 | -3.293% |
| 2026-06-17 | 34.17 | 34.17 | 34.17 | 34.17 | -2.029% | 76 | -2.501% |
| 2026-06-16 | 34.99 | 34.99 | 34.88 | 34.88 | +0.104% | 113 | -4.480% |
| 2026-06-15 | 35.06 | 35.06 | 34.84 | 34.84 | +0.387% | 309 | -4.381% |
| 2026-06-12 | 34.71 | 34.71 | 34.71 | 34.71 | +0.566% | 13 | -4.011% |
| 2026-06-11 | 34.51 | 34.51 | 34.51 | 34.51 | +1.957% | 78 | -3.467% |
| 2026-06-10 | 33.85 | 33.85 | 33.85 | 33.85 | -2.095% | 14 | -1.579% |
| 2026-06-09 | 34.68 | 34.68 | 34.07 | 34.58 | +0.784% | 726 | -3.640% |
| 2026-06-08 | 34.31 | 34.31 | 34.31 | 34.31 | -0.086% | 31 | -2.885% |
| 2026-06-05 | 34.34 | 34.34 | 34.34 | 34.34 | -0.792% | 24 | -2.968% |
| 2026-06-04 | 34.61 | 34.61 | 34.61 | 34.61 | +1.125% | 20 | -3.736% |
| 2026-06-03 | 34.33 | 34.35 | 34.22 | 34.22 | -0.414% | 431 | -2.653% |
| 2026-06-02 | 34.43 | 34.43 | 34.37 | 34.37 | -0.095% | 515 | -3.056% |
| 2026-06-01 | 34.22 | 34.40 | 34.22 | 34.40 | -0.432% | 914 | -3.148% |
| 2026-05-29 | 34.55 | 34.55 | 34.55 | 34.55 | -0.127% | 32 | -3.567% |
| 2026-05-28 | 34.61 | 34.61 | 34.59 | 34.59 | +0.192% | 254 | -3.689% |
| 2026-05-27 | 34.53 | 34.53 | 34.53 | 34.53 | +0.605% | 16 | -3.504% |
| 2026-05-26 | 34.32 | 34.32 | 34.32 | 34.32 | +0.379% | 18 | -2.920% |
| 2026-05-22 | 34.15 | 34.19 | 34.15 | 34.19 | +0.501% | 1,139 | -2.552% |
| 2026-05-21 | 34.02 | 34.02 | 34.02 | 34.02 | -0.019% | 13 | -2.063% |
| 2026-05-20 | 34.03 | 34.03 | 34.03 | 34.03 | +1.292% | 51 | -2.082% |
| 2026-05-19 | 33.59 | 33.59 | 33.59 | 33.59 | -0.620% | 29 | -0.817% |
| 2026-05-18 | 33.83 | 33.83 | 33.80 | 33.80 | +0.620% | 428 | -1.431% |
| 2026-05-15 | 33.59 | 33.59 | 33.59 | 33.59 | -1.052% | 24 | -0.820% |
| 2026-05-14 | 33.95 | 33.95 | 33.95 | 33.95 | +0.315% | 13 | -1.864% |
| 2026-05-13 | 33.78 | 33.84 | 33.71 | 33.84 | +0.040% | 2,829 | -1.554% |
| 2026-05-12 | 33.51 | 33.83 | 33.51 | 33.83 | +0.261% | 858 | -1.515% |
| 2026-05-11 | 33.74 | 33.74 | 33.74 | 33.74 | -0.520% | 21 | -1.258% |
| 2026-05-08 | 34.11 | 34.11 | 33.92 | 33.92 | -0.478% | 234 | -1.771% |
| 2026-05-07 | 34.08 | 34.08 | 34.08 | 34.08 | -1.367% | 138 | -2.241% |
| 2026-05-06 | 34.28 | 34.55 | 34.28 | 34.55 | +2.447% | 919 | -3.577% |
| 2026-05-05 | 33.73 | 33.73 | 33.73 | 33.73 | +0.234% | 8 | -1.218% |
| 2026-05-04 | 33.65 | 33.65 | 33.65 | 33.65 | -1.286% | 43 | -0.986% |
| 2026-05-01 | 34.10 | 34.10 | 34.09 | 34.09 | -0.102% | 196 | -2.259% |
| 2026-04-30 | 34.12 | 34.12 | 34.12 | 34.12 | +1.562% | 13 | -2.359% |
| 2026-04-29 | 33.60 | 33.60 | 33.60 | 33.60 | +1.346% | 41 | -0.834% |
| 2026-04-28 | 33.22 | 33.27 | 33.15 | 33.15 | -0.428% | 603 | +0.501% |
| 2026-04-27 | 33.29 | 33.29 | 33.29 | 33.29 | +0.070% | 13 | +0.071% |
| 2026-04-24 | 33.27 | 33.27 | 33.27 | 33.27 | +0.059% | 41 | +0.142% |
| 2026-04-23 | 33.15 | 33.25 | 33.15 | 33.25 | +0.989% | 837 | +0.201% |
| 2026-04-22 | 32.92 | 32.92 | 32.92 | 32.92 | +0.174% | 12 | +1.192% |
| 2026-04-21 | 32.87 | 32.87 | 32.87 | 32.87 | -0.333% | 14 | +1.368% |
| 2026-04-20 | 32.98 | 32.98 | 32.98 | 32.98 | -0.060% | 17 | +1.030% |
| 2026-04-17 | 33.00 | 33.00 | 33.00 | 33.00 | +1.696% | 14 | +0.969% |
| 2026-04-16 | 32.50 | 32.50 | 32.45 | 32.45 | +0.477% | 187 | +2.681% |
| 2026-04-15 | 32.32 | 32.32 | 32.29 | 32.29 | -0.088% | 496 | +3.171% |
| 2026-04-14 | 32.32 | 32.32 | 32.32 | 32.32 | +0.807% | 41 | +3.080% |
| 2026-04-13 | 32.06 | 32.06 | 32.06 | 32.06 | +1.054% | 47 | +3.913% |
| 2026-04-10 | 31.73 | 31.73 | 31.73 | 31.73 | -0.891% | 2,036 | +5.008% |
| 2026-04-09 | 32.01 | 32.01 | 32.01 | 32.01 | +0.196% | 10 | +4.073% |
| 2026-04-08 | 31.95 | 31.95 | 31.95 | 31.95 | +2.806% | 11 | +4.277% |
| 2026-04-07 | 31.08 | 31.08 | 31.08 | 31.08 | -0.598% | 14 | +7.202% |
| 2026-04-06 | 31.27 | 31.27 | 31.27 | 31.27 | +0.744% | 19 | +6.562% |
| 2026-04-02 | 31.03 | 31.03 | 31.03 | 31.03 | -0.587% | 14 | +7.354% |
| 2026-04-01 | 31.29 | 31.29 | 31.22 | 31.22 | +0.669% | 561 | +6.724% |
| 2026-03-31 | 31.01 | 31.01 | 31.01 | 31.01 | +2.560% | 21 | +7.439% |
| 2026-03-30 | 30.24 | 30.24 | 30.24 | 30.24 | -0.456% | 11 | +10.189% |
| 2026-03-27 | 30.50 | 30.50 | 30.37 | 30.37 | -1.662% | 4,575 | +9.687% |
| 2026-03-26 | 30.89 | 30.89 | 30.89 | 30.89 | -0.923% | 107 | +7.864% |
| 2026-03-25 | 31.18 | 31.18 | 31.18 | 31.18 | +0.862% | 110 | +6.868% |
| 2026-03-24 | 30.91 | 30.91 | 30.91 | 30.91 | -0.584% | 12 | +7.788% |
| 2026-03-23 | 31.09 | 31.09 | 31.09 | 31.09 | +1.427% | 12 | +7.159% |
| 2026-03-20 | 30.65 | 30.65 | 30.65 | 30.65 | -1.427% | 10 | +8.688% |
| 2026-03-19 | 31.10 | 31.10 | 31.10 | 31.10 | -0.203% | 21 | +7.137% |
| 2026-03-18 | 31.16 | 31.16 | 31.16 | 31.16 | -1.477% | 93 | +6.920% |
| 2026-03-17 | 31.63 | 31.63 | 31.63 | 31.63 | +0.810% | 69 | +5.341% |
| 2026-03-16 | 31.37 | 31.37 | 31.37 | 31.37 | +1.173% | 36 | +6.194% |
| 2026-03-13 | 31.01 | 31.01 | 31.01 | 31.01 | +0.083% | 11 | +7.440% |
| 2026-03-12 | 30.98 | 30.98 | 30.98 | 30.98 | -1.993% | 13 | +7.529% |
| 2026-03-11 | 31.61 | 31.61 | 31.61 | 31.61 | +0.248% | 119 | +5.386% |
| 2026-03-10 | 31.54 | 31.54 | 31.54 | 31.54 | -0.839% | 18 | +5.647% |
| 2026-03-09 | 31.80 | 31.80 | 31.80 | 31.80 | +0.550% | 19 | +4.761% |
| 2026-03-06 | 31.44 | 31.63 | 31.44 | 31.63 | -1.270% | 709 | +5.337% |
| 2026-03-05 | 32.30 | 32.31 | 32.01 | 32.04 | -2.192% | 1,012 | +4.000% |
| 2026-03-04 | 32.56 | 32.76 | 32.56 | 32.75 | +0.508% | 6,633 | +1.720% |
| 2026-03-03 | 32.59 | 32.69 | 32.59 | 32.59 | -1.718% | 1,694 | +2.237% |
| 2026-03-02 | 33.16 | 33.16 | 33.16 | 33.16 | -1.058% | 38 | +0.481% |
| 2026-02-27 | 33.51 | 33.51 | 33.51 | 33.51 | -0.097% | 12 | -0.582% |
| 2026-02-26 | 33.54 | 33.54 | 33.54 | 33.54 | +0.402% | 107 | -0.679% |
| 2026-02-25 | 33.41 | 33.41 | 33.41 | 33.41 | -1.026% | 16 | -0.280% |
| 2026-02-24 | 33.76 | 33.76 | 33.76 | 33.76 | +0.333% | 13 | -1.303% |
| 2026-02-23 | 33.64 | 33.64 | 33.64 | 33.64 | -1.450% | 32 | -0.974% |
| 2026-02-20 | 34.14 | 34.14 | 34.14 | 34.14 | +0.589% | 92 | -2.410% |
| 2026-02-19 | 33.94 | 33.94 | 33.94 | 33.94 | -0.693% | 8 | -1.836% |
| 2026-02-18 | 34.18 | 34.18 | 34.18 | 34.18 | +0.978% | 47 | -2.516% |
| 2026-02-17 | 33.85 | 33.85 | 33.85 | 33.85 | -0.035% | 226 | -1.563% |
| 2026-02-13 | 33.86 | 33.86 | 33.86 | 33.86 | +0.022% | 19 | -1.598% |
| 2026-02-12 | 33.85 | 33.85 | 33.85 | 33.85 | -1.167% | 183 | -1.576% |
| 2026-02-11 | 34.17 | 34.28 | 34.17 | 34.25 | -0.081% | 1,258 | -2.725% |
| 2026-02-10 | 33.75 | 34.28 | 33.75 | 34.28 | +1.191% | 307 | -2.803% |
| 2026-02-09 | 33.87 | 33.87 | 33.87 | 33.87 | +0.026% | 45 | -1.646% |
| 2026-02-06 | 33.87 | 33.87 | 33.87 | 33.87 | +1.607% | 16 | -1.620% |
| 2026-02-05 | 33.33 | 33.33 | 33.33 | 33.33 | -0.792% | 52 | -0.039% |
| 2026-02-04 | 33.60 | 33.60 | 33.60 | 33.60 | +1.075% | 19 | -0.831% |
| 2026-02-03 | 33.29 | 33.32 | 33.24 | 33.24 | -0.377% | 7,936 | +0.235% |
| 2026-02-02 | 33.36 | 33.36 | 33.36 | 33.36 | +0.795% | 61 | -0.143% |
| 2026-01-30 | 33.10 | 33.10 | 33.10 | 33.10 | -0.433% | 139 | +0.650% |
| 2026-01-29 | 33.25 | 33.25 | 33.25 | 33.25 | +0.737% | 14 | +0.214% |
| 2026-01-28 | 32.99 | 33.00 | 32.99 | 33.00 | +0.098% | 317 | +0.953% |
| 2026-01-27 | 32.97 | 32.97 | 32.97 | 32.97 | -1.196% | 21 | +1.052% |
| 2026-01-26 | 33.37 | 33.37 | 33.37 | 33.37 | +0.359% | 23 | -0.156% |
| 2026-01-23 | 33.25 | 33.25 | 33.25 | 33.25 | -0.331% | 144 | +0.202% |
| 2026-01-22 | 33.36 | 33.36 | 33.36 | 33.36 | +0.415% | 201 | -0.130% |
| 2026-01-21 | 33.07 | 33.27 | 33.03 | 33.22 | +1.379% | 828 | +0.285% |
| 2026-01-20 | 32.77 | 32.77 | 32.77 | 32.77 | -1.354% | 98 | +1.668% |
| 2026-01-16 | 33.50 | 33.50 | 33.22 | 33.22 | -0.199% | 195 | +0.291% |
| 2026-01-15 | 33.25 | 33.29 | 33.25 | 33.29 | +0.347% | 329 | +0.091% |
| 2026-01-14 | 33.15 | 33.17 | 33.07 | 33.17 | +0.525% | 375 | +0.439% |
| 2026-01-13 | 33.00 | 33.00 | 33.00 | 33.00 | -0.179% | 13 | +0.966% |
| 2026-01-12 | 32.93 | 33.06 | 32.93 | 33.06 | +0.115% | 1,743 | +0.786% |
| 2026-01-09 | 32.98 | 33.02 | 32.98 | 33.02 | +0.467% | 266 | +0.902% |
| 2026-01-08 | 32.82 | 32.87 | 32.82 | 32.87 | +1.447% | 155 | +1.373% |
| 2026-01-07 | 32.58 | 32.58 | 32.40 | 32.40 | -1.302% | 1,304 | +2.840% |
| 2026-01-06 | 32.56 | 32.82 | 32.56 | 32.82 | +1.729% | 6,250 | +1.500% |
| 2026-01-05 | 31.84 | 32.28 | 31.84 | 32.27 | +1.650% | 978 | +3.255% |
| 2026-01-02 | 31.71 | 31.74 | 31.71 | 31.74 | +0.724% | 165 | +4.959% |
| 2025-12-31 | 31.57 | 31.57 | 31.51 | 31.51 | -0.629% | 173 | +5.719% |
| 2025-12-30 | 31.71 | 31.71 | 31.71 | 31.71 | -1.398% | 61 | +5.054% |
| 2025-12-29 | 32.16 | 32.16 | 32.16 | 32.16 | -0.260% | 24 | +3.585% |
| 2025-12-26 | 32.25 | 32.25 | 32.25 | 32.25 | +0.088% | 13 | +3.316% |
| 2025-12-24 | 32.22 | 32.22 | 32.22 | 32.22 | +0.295% | 16 | +3.407% |
| 2025-12-23 | 32.12 | 32.12 | 32.12 | 32.12 | -0.309% | 16 | +3.712% |
| 2025-12-22 | 32.22 | 32.22 | 32.22 | 32.22 | +0.647% | 74 | +3.392% |
| 2025-12-19 | 32.12 | 32.17 | 32.02 | 32.02 | -0.130% | 29,769 | +4.060% |
| 2025-12-18 | 32.23 | 32.27 | 32.06 | 32.06 | +0.017% | 592 | +3.925% |
| 2025-12-17 | 32.05 | 32.05 | 32.05 | 32.05 | -0.827% | 14 | +3.942% |
| 2025-12-16 | 32.32 | 32.32 | 32.32 | 32.32 | -0.582% | 144 | +3.082% |
| 2025-12-15 | 32.51 | 32.51 | 32.51 | 32.51 | +0.099% | 17 | +2.483% |
| 2025-12-12 | 32.66 | 32.66 | 32.48 | 32.48 | -0.150% | 237 | +2.584% |
| 2025-12-11 | 32.45 | 32.53 | 32.45 | 32.53 | +0.816% | 119 | +2.430% |
| 2025-12-10 | 32.26 | 32.26 | 32.26 | 32.26 | +1.400% | 13 | +3.266% |
| 2025-12-09 | 31.82 | 31.82 | 31.82 | 31.82 | -0.627% | 8 | +4.712% |
| 2025-12-08 | 32.02 | 32.02 | 32.02 | 32.02 | -0.549% | 23 | +4.055% |
| 2025-12-05 | 32.19 | 32.19 | 32.19 | 32.19 | +0.093% | 22 | +3.485% |
| 2025-12-04 | 32.14 | 32.17 | 32.14 | 32.17 | +0.109% | 116 | +3.581% |
| 2025-12-03 | 32.13 | 32.13 | 32.13 | 32.13 | +1.512% | 13 | +3.694% |
| 2025-12-02 | 31.65 | 31.65 | 31.65 | 31.65 | +0.597% | 33 | +5.262% |
| 2025-12-01 | 31.57 | 31.59 | 31.46 | 31.46 | -0.373% | 403 | +5.890% |
| 2025-11-28 | 31.58 | 31.58 | 31.58 | 31.58 | +0.533% | 16 | +5.495% |
| 2025-11-26 | 31.41 | 31.41 | 31.41 | 31.41 | +0.657% | 215 | +6.056% |
| 2025-11-25 | 30.73 | 31.21 | 30.73 | 31.21 | +1.233% | 261 | +6.753% |
| 2025-11-24 | 30.77 | 30.83 | 30.73 | 30.83 | +0.843% | 1,022 | +8.069% |
| 2025-11-21 | 30.57 | 30.57 | 30.57 | 30.57 | +2.296% | 15 | +8.980% |
| 2025-11-20 | 29.89 | 29.89 | 29.89 | 29.89 | -1.189% | 83 | +11.483% |
| 2025-11-19 | 30.24 | 30.24 | 30.24 | 30.24 | -0.874% | 33 | +10.157% |
| 2025-11-18 | 30.51 | 30.51 | 30.51 | 30.51 | -0.077% | 18 | +9.195% |
| 2025-11-17 | 30.53 | 30.53 | 30.53 | 30.53 | -1.334% | 15 | +9.111% |
| 2025-11-14 | 30.95 | 30.95 | 30.95 | 30.95 | -0.609% | 54 | +7.656% |
| 2025-11-13 | 31.06 | 31.31 | 31.06 | 31.14 | -0.800% | 852 | +7.001% |
| 2025-11-12 | 31.39 | 31.39 | 31.39 | 31.39 | +0.444% | 72 | +6.145% |
| 2025-11-11 | 31.25 | 31.25 | 31.25 | 31.25 | +1.223% | 114 | +6.616% |
| 2025-11-10 | 30.87 | 30.87 | 30.87 | 30.87 | +0.297% | 18 | +7.920% |
| 2025-11-07 | 30.59 | 30.78 | 30.56 | 30.78 | +0.464% | 299 | +8.240% |
| 2025-11-06 | 30.64 | 30.64 | 30.64 | 30.64 | -1.094% | 11 | +8.743% |
| 2025-11-05 | 30.98 | 30.98 | 30.98 | 30.98 | +0.741% | 43 | +7.553% |
| 2025-11-04 | 30.75 | 30.75 | 30.75 | 30.75 | -0.906% | 20 | +8.350% |
| 2025-11-03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.293% | 88 | +7.368% |
| 2025-10-31 | 31.12 | 31.12 | 31.12 | 31.12 | +0.356% | 144 | +7.053% |
| 2025-10-30 | 31.01 | 31.01 | 31.01 | 31.01 | -0.314% | 49 | +7.434% |
| 2025-10-29 | 31.11 | 31.11 | 31.11 | 31.11 | -0.791% | 69 | +7.097% |
| 2025-10-28 | 31.58 | 31.58 | 31.36 | 31.36 | -0.991% | 373 | +6.250% |
| 2025-10-27 | 31.58 | 31.67 | 31.57 | 31.67 | +0.216% | 1,213 | +5.197% |
| 2025-10-24 | 31.60 | 31.60 | 31.60 | 31.60 | -0.083% | 139 | +5.424% |
| 2025-10-23 | 31.63 | 31.63 | 31.63 | 31.63 | +0.247% | 79 | +5.336% |
| 2025-10-22 | 31.55 | 31.55 | 31.55 | 31.55 | -0.749% | 12 | +5.596% |
| 2025-10-21 | 31.79 | 31.79 | 31.79 | 31.79 | +0.250% | 19 | +4.805% |
| 2025-10-20 | 31.71 | 31.71 | 31.71 | 31.71 | +1.148% | 42 | +5.067% |
| 2025-10-17 | 31.32 | 31.35 | 31.31 | 31.35 | +0.693% | 977 | +6.274% |
| 2025-10-16 | 31.35 | 31.35 | 31.13 | 31.13 | -0.162% | 159 | +7.010% |
| 2025-10-15 | 31.18 | 31.18 | 31.18 | 31.18 | +0.098% | 17 | +6.837% |
| 2025-10-14 | 31.01 | 31.15 | 31.01 | 31.15 | +0.871% | 2,233 | +6.942% |
| 2025-10-13 | 30.72 | 30.89 | 30.72 | 30.89 | +1.075% | 277 | +7.874% |
| 2025-10-10 | 30.71 | 30.71 | 30.56 | 30.56 | -2.340% | 445 | +9.033% |
| 2025-10-09 | 31.29 | 31.29 | 31.29 | 31.29 | -0.993% | 18 | +6.482% |
| 2025-10-08 | 31.60 | 31.60 | 31.60 | 31.60 | +0.651% | 23 | +5.425% |
| 2025-10-07 | 31.40 | 31.40 | 31.40 | 31.40 | -0.371% | 25 | +6.112% |
| 2025-10-06 | 31.51 | 31.51 | 31.51 | 31.51 | -0.033% | 22 | +5.718% |
| 2025-10-03 | 31.67 | 31.67 | 31.53 | 31.53 | +0.772% | 140 | +5.683% |
| 2025-10-02 | 31.28 | 31.28 | 31.28 | 31.28 | +0.169% | 54 | +6.498% |
| 2025-10-01 | 31.23 | 31.23 | 31.23 | 31.23 | +0.139% | 62 | +6.678% |
| 2025-09-30 | 31.19 | 31.19 | 31.19 | 31.19 | -0.443% | 75 | +6.826% |
| 2025-09-29 | 31.28 | 31.33 | 31.28 | 31.33 | +0.179% | 210 | +6.353% |
| 2025-09-26 | 31.27 | 31.27 | 31.27 | 31.27 | +0.848% | 541 | +6.543% |
| 2025-09-25 | 31.01 | 31.01 | 31.01 | 31.01 | -1.192% | 45 | +7.446% |
| 2025-09-24 | 31.38 | 31.38 | 31.38 | 31.38 | +0.227% | 10 | +6.165% |
| 2025-09-23 | 31.31 | 31.31 | 31.31 | 31.31 | -0.078% | 217 | +6.406% |
| 2025-09-22 | 31.34 | 31.34 | 31.34 | 31.34 | +0.023% | 115 | +6.323% |
| 2025-09-19 | 31.32 | 31.33 | 31.30 | 31.33 | -0.122% | 1,367 | +6.347% |
| 2025-09-18 | 31.30 | 31.43 | 31.30 | 31.37 | +0.429% | 305 | +6.217% |
| 2025-09-17 | 31.38 | 31.38 | 31.23 | 31.23 | -0.408% | 465 | +6.673% |
| 2025-09-16 | 31.23 | 31.39 | 31.23 | 31.36 | +0.133% | 1,275 | +6.237% |
| 2025-09-15 | 31.57 | 31.57 | 31.32 | 31.32 | -0.192% | 330 | +6.378% |
| 2025-09-12 | 31.70 | 31.70 | 31.37 | 31.38 | -1.186% | 1,950 | +6.174% |
| 2025-09-11 | 31.76 | 31.76 | 31.76 | 31.76 | +1.075% | 113 | +4.915% |
| 2025-09-10 | 31.33 | 31.42 | 31.30 | 31.42 | -0.454% | 1,368 | +6.043% |
| 2025-09-09 | 31.62 | 31.64 | 31.48 | 31.56 | +0.198% | 3,122 | +5.562% |
| 2025-09-08 | 31.50 | 31.50 | 31.50 | 31.50 | -0.115% | 21 | +5.771% |
| 2025-09-05 | 31.54 | 31.54 | 31.54 | 31.54 | +0.159% | 12 | +5.650% |
| 2025-09-04 | 31.48 | 31.48 | 31.48 | 31.48 | -0.436% | 10 | +5.818% |
| 2025-09-03 | 31.62 | 31.62 | 31.62 | 31.62 | -0.203% | 17 | +5.356% |
| 2025-09-02 | 31.62 | 31.69 | 31.62 | 31.69 | -0.833% | 261 | +5.142% |
| 2025-08-29 | 31.80 | 31.95 | 31.80 | 31.95 | +0.130% | 2,855 | +4.266% |
| 2025-08-28 | 31.91 | 31.91 | 31.91 | 31.91 | +0.130% | 8 | +4.401% |
| 2025-08-27 | 31.87 | 31.87 | 31.87 | 31.87 | +0.326% | 42 | +4.537% |
| 2025-08-26 | 31.77 | 31.77 | 31.77 | 31.77 | -0.319% | 10 | +4.877% |
| 2025-08-25 | 31.87 | 31.87 | 31.87 | 31.87 | -0.843% | 60 | +4.543% |
| 2025-08-22 | 32.14 | 32.14 | 32.14 | 32.14 | +2.190% | 10 | +3.661% |
| 2025-08-21 | 31.45 | 31.45 | 31.45 | 31.45 | -0.237% | 72 | +5.932% |
| 2025-08-20 | 31.53 | 31.53 | 31.53 | 31.53 | -0.397% | 65 | +5.680% |
| 2025-08-19 | 31.65 | 31.65 | 31.65 | 31.65 | -0.168% | 76 | +5.260% |
| 2025-08-18 | 31.66 | 31.71 | 31.66 | 31.71 | +0.220% | 395 | +5.083% |
| 2025-08-15 | 31.56 | 31.64 | 31.56 | 31.64 | +0.686% | 395 | +5.314% |
| 2025-08-14 | 31.29 | 31.42 | 31.22 | 31.42 | -0.477% | 1,712 | +6.037% |
| 2025-08-13 | 31.57 | 31.57 | 31.57 | 31.57 | +1.302% | 90 | +5.531% |
| 2025-08-12 | 31.16 | 31.16 | 31.16 | 31.16 | +1.805% | 11 | +6.905% |
| 2025-08-11 | 30.61 | 30.61 | 30.61 | 30.61 | -0.597% | 36 | +8.835% |
| 2025-08-08 | 30.77 | 30.80 | 30.77 | 30.80 | +0.133% | 580 | +8.186% |
| 2025-08-07 | 30.72 | 30.75 | 30.71 | 30.75 | +0.395% | 1,547 | +8.330% |
| 2025-08-06 | 30.64 | 30.64 | 30.63 | 30.63 | +0.211% | 577 | +8.758% |
| 2025-08-05 | 30.47 | 30.57 | 30.47 | 30.57 | +0.291% | 212 | +8.987% |
| 2025-08-04 | 30.34 | 30.48 | 30.34 | 30.48 | +1.284% | 21,665 | +9.304% |
| 2025-08-01 | 30.09 | 30.09 | 30.09 | 30.09 | -0.963% | 148 | +10.707% |
| 2025-07-31 | 30.58 | 30.58 | 30.39 | 30.39 | -1.511% | 144 | +9.641% |
| 2025-07-30 | 30.85 | 30.85 | 30.85 | 30.85 | -1.202% | 145 | +7.985% |
| 2025-07-29 | 31.25 | 31.26 | 31.20 | 31.23 | -0.956% | 1,821 | +6.687% |
| 2025-07-28 | 31.54 | 31.54 | 31.53 | 31.53 | -0.250% | 121 | +5.667% |
| 2025-07-25 | 31.45 | 31.61 | 31.45 | 31.61 | +0.224% | 174 | +5.403% |
| 2025-07-24 | 31.87 | 31.87 | 31.54 | 31.54 | -0.367% | 9,394 | +5.639% |
| 2025-07-23 | 31.58 | 31.65 | 31.58 | 31.65 | +0.941% | 364 | +5.251% |
| 2025-07-22 | 31.16 | 31.36 | 31.16 | 31.36 | +0.904% | 456 | +6.241% |
| 2025-07-21 | 31.08 | 31.08 | 31.08 | 31.08 | -0.130% | 40 | +7.202% |
| 2025-07-18 | 31.33 | 31.33 | 31.09 | 31.12 | -0.793% | 625 | +7.063% |
| 2025-07-17 | 31.20 | 31.37 | 31.20 | 31.37 | +0.106% | 233 | +6.214% |
| 2025-07-16 | 31.41 | 31.41 | 31.09 | 31.33 | +0.243% | 1,375 | +6.327% |
| 2025-07-15 | 31.36 | 31.37 | 31.26 | 31.26 | -1.337% | 405 | +6.585% |
| 2025-07-14 | 31.76 | 31.76 | 31.56 | 31.68 | -0.140% | 822 | +5.161% |
| 2025-07-11 | 31.65 | 31.75 | 31.65 | 31.73 | -0.662% | 917 | +5.014% |
| 2025-07-10 | 31.62 | 31.99 | 31.62 | 31.94 | +1.277% | 614 | +4.318% |
| 2025-07-09 | 31.60 | 31.60 | 31.41 | 31.54 | -0.017% | 3,651 | +5.650% |
| 2025-07-08 | 31.46 | 31.54 | 31.46 | 31.54 | +0.854% | 121 | +5.632% |
| 2025-07-07 | 31.40 | 31.40 | 31.27 | 31.27 | -1.024% | 808 | +6.534% |
| 2025-07-03 | 31.69 | 31.69 | 31.60 | 31.60 | +0.061% | 115 | +5.444% |
| 2025-07-02 | 31.58 | 31.58 | 31.58 | 31.58 | -0.876% | 5 | +5.508% |
| 2025-07-01 | 31.86 | 31.86 | 31.86 | 31.86 | +0.760% | 13 | +4.584% |
| 2025-06-30 | 31.51 | 31.62 | 31.51 | 31.62 | +0.454% | 462 | +5.378% |
| 2025-06-27 | 31.43 | 31.47 | 31.41 | 31.47 | +0.828% | 631 | +5.857% |
| 2025-06-26 | 31.15 | 31.21 | 31.15 | 31.21 | +1.075% | 113 | +6.733% |
| 2025-06-25 | 30.81 | 30.90 | 30.81 | 30.88 | -0.410% | 4,187 | +7.881% |
| 2025-06-24 | 30.97 | 31.01 | 30.97 | 31.01 | +1.341% | 195 | +7.439% |
| 2025-06-23 | 30.21 | 30.60 | 30.21 | 30.60 | +0.331% | 124 | +8.879% |
| 2025-06-20 | 30.50 | 30.50 | 30.50 | 30.50 | -0.492% | 39 | +9.239% |
| 2025-06-18 | 30.76 | 30.80 | 30.65 | 30.65 | +0.312% | 354 | +8.702% |
| 2025-06-17 | 30.67 | 30.67 | 30.55 | 30.55 | -0.870% | 114 | +9.041% |
| 2025-06-16 | 30.87 | 30.87 | 30.82 | 30.82 | +1.044% | 219 | +8.091% |
| 2025-06-13 | 30.50 | 30.50 | 30.50 | 30.50 | -1.668% | 106 | +9.220% |
| 2025-06-12 | 31.02 | 31.02 | 31.02 | 31.02 | +0.338% | 110 | +7.398% |
| 2025-06-11 | 31.08 | 31.08 | 30.92 | 30.92 | -0.739% | 397 | +7.761% |
| 2025-06-10 | 31.15 | 31.15 | 31.15 | 31.15 | +0.697% | 176 | +6.965% |
| 2025-06-09 | 30.89 | 30.93 | 30.89 | 30.93 | +0.884% | 113 | +7.711% |
| 2025-06-06 | 30.44 | 30.66 | 30.44 | 30.66 | +1.302% | 4,318 | +8.662% |
| 2025-06-05 | 30.40 | 30.40 | 30.27 | 30.27 | -0.387% | 417 | +10.077% |
| 2025-06-04 | 30.45 | 30.45 | 30.38 | 30.38 | +0.561% | 2,749 | +9.652% |
| 2025-06-03 | 30.21 | 30.21 | 30.21 | 30.21 | +0.763% | 50 | +10.266% |
| 2025-06-02 | 29.99 | 29.99 | 29.99 | 29.99 | -0.127% | 19 | +11.108% |
| 2025-05-30 | 30.02 | 30.02 | 30.02 | 30.02 | -0.042% | 141 | +10.967% |
| 2025-05-29 | 30.04 | 30.04 | 30.04 | 30.04 | +0.307% | 6 | +10.920% |
| 2025-05-28 | 29.94 | 29.94 | 29.94 | 29.94 | -0.581% | 13 | +11.261% |
| 2025-05-27 | 30.12 | 30.12 | 30.12 | 30.12 | +1.713% | 21 | +10.614% |
| 2025-05-23 | 29.61 | 29.61 | 29.61 | 29.61 | -0.599% | 33 | +12.509% |
| 2025-05-22 | 29.86 | 29.88 | 29.79 | 29.79 | -0.652% | 480 | +11.835% |
| 2025-05-21 | 30.33 | 30.37 | 29.99 | 29.99 | -1.886% | 614 | +11.106% |
| 2025-05-20 | 30.68 | 30.68 | 30.56 | 30.56 | -0.150% | 177 | +9.011% |
| 2025-05-19 | 30.61 | 30.61 | 30.61 | 30.61 | -0.065% | 59 | +8.847% |
| 2025-05-16 | 30.63 | 30.63 | 30.63 | 30.63 | +1.195% | 60 | +8.777% |
| 2025-05-15 | 30.27 | 30.27 | 30.27 | 30.27 | +0.592% | 5 | +10.076% |
| 2025-05-14 | 30.14 | 30.14 | 30.09 | 30.09 | -1.149% | 270 | +10.728% |
| 2025-05-13 | 30.44 | 30.47 | 30.44 | 30.44 | +0.033% | 213 | +9.456% |
| 2025-05-12 | 30.43 | 30.43 | 30.43 | 30.43 | +2.960% | 29 | +9.492% |
| 2025-05-09 | 29.71 | 29.71 | 29.54 | 29.55 | -0.233% | 2,681 | +12.732% |
| 2025-05-08 | 29.76 | 29.76 | 29.62 | 29.62 | +0.732% | 255 | +12.470% |
| 2025-05-07 | 29.41 | 29.41 | 29.41 | 29.41 | +0.044% | 56 | +13.294% |
| 2025-05-06 | 29.47 | 29.47 | 29.39 | 29.39 | -0.770% | 147 | +13.344% |
| 2025-05-05 | 29.62 | 29.62 | 29.62 | 29.62 | -0.081% | 6 | +12.471% |
| 2025-05-02 | 29.65 | 29.65 | 29.65 | 29.65 | +1.991% | 216 | +12.380% |
| 2025-05-01 | 29.07 | 29.07 | 29.07 | 29.07 | -0.225% | 6 | +14.617% |
| 2025-04-30 | 29.13 | 29.13 | 29.13 | 29.13 | +0.592% | 6 | +14.359% |
| 2025-04-29 | 28.96 | 28.96 | 28.96 | 28.96 | +0.394% | 8 | +15.035% |
| 2025-04-28 | 28.72 | 28.85 | 28.68 | 28.85 | +0.485% | 1,313 | +15.488% |
| 2025-04-25 | 28.71 | 28.71 | 28.71 | 28.71 | -0.126% | 45 | +16.048% |
| 2025-04-24 | 28.75 | 28.75 | 28.75 | 28.75 | +1.771% | 3 | +15.903% |
| 2025-04-23 | 28.25 | 28.25 | 28.25 | 28.25 | +0.505% | 8 | +17.955% |
| 2025-04-22 | 28.10 | 28.10 | 28.10 | 28.10 | +1.916% | 12 | +18.551% |
| 2025-04-21 | 27.63 | 27.65 | 27.57 | 27.57 | -1.726% | 1,457 | +20.823% |
| 2025-04-17 | 28.06 | 28.06 | 28.06 | 28.06 | +0.565% | 31 | +18.738% |
| 2025-04-16 | 27.90 | 27.90 | 27.90 | 27.90 | -0.973% | 2 | +19.409% |
| 2025-04-15 | 28.18 | 28.18 | 28.18 | 28.18 | -0.512% | 10 | +18.247% |
| 2025-04-14 | 28.28 | 28.32 | 28.19 | 28.32 | 0.000% | 905 | +17.642% |