CBLS
Clough Hedged Equity ETF
stockNYSEETF
At CloseOct 2, 2026
31.84USD+1.664%(+0.52)248
Pre-marketOct 2, 2026 9:16:30 AM EDT
31.60USD-0.741%(-0.24)
After-hoursOct 2, 2026 4:10:30 PM EDT
31.84USD0.000%(0.00)
CBLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.84 | 31.84 | 31.84 | 31.84 | +1.664% | 248 | 0.000% |
| 2026-10-01 | 31.29 | 31.31 | 31.23 | 31.31 | +0.488% | 1,141 | +1.664% |
| 2026-09-30 | 31.16 | 31.16 | 31.16 | 31.16 | +0.456% | 131 | +2.161% |
| 2026-09-29 | 31.02 | 31.02 | 31.01 | 31.02 | +0.147% | 379 | +2.627% |
| 2026-09-28 | 30.91 | 30.98 | 30.91 | 30.98 | -0.635% | 482 | +2.777% |
| 2026-09-25 | 31.17 | 31.17 | 31.17 | 31.17 | -0.533% | 18 | +2.124% |
| 2026-09-24 | 31.25 | 31.34 | 31.25 | 31.34 | +0.346% | 386 | +1.580% |
| 2026-09-23 | 31.19 | 31.23 | 31.19 | 31.23 | -0.350% | 215 | +1.932% |
| 2026-09-22 | 31.31 | 31.34 | 31.31 | 31.34 | -0.140% | 580 | +1.575% |
| 2026-09-21 | 31.35 | 31.39 | 31.35 | 31.39 | +0.991% | 700 | +1.433% |
| 2026-09-18 | 30.94 | 31.08 | 30.84 | 31.08 | +0.209% | 512 | +2.439% |
| 2026-09-17 | 31.05 | 31.05 | 31.01 | 31.01 | +1.107% | 2,041 | +2.653% |
| 2026-09-16 | 30.67 | 30.67 | 30.67 | 30.67 | +0.060% | 189 | +3.789% |
| 2026-09-15 | 30.54 | 30.71 | 30.54 | 30.66 | +0.873% | 5,944 | +3.851% |
| 2026-09-14 | 30.53 | 30.53 | 30.39 | 30.39 | -1.751% | 730 | +4.757% |
| 2026-09-11 | 30.92 | 30.95 | 30.92 | 30.93 | +0.102% | 2,496 | +2.923% |
| 2026-09-10 | 30.95 | 30.96 | 30.90 | 30.90 | -1.347% | 19,537 | +3.028% |
| 2026-09-09 | 31.32 | 31.32 | 31.32 | 31.32 | +0.056% | 17 | +1.641% |
| 2026-09-08 | 31.46 | 31.47 | 31.30 | 31.30 | +1.655% | 5,580 | +1.698% |
| 2026-09-04 | 30.79 | 30.79 | 30.79 | 30.79 | +0.568% | 52 | +3.381% |
| 2026-09-03 | 30.62 | 30.62 | 30.62 | 30.62 | +0.277% | 169 | +3.969% |
| 2026-09-02 | 30.54 | 30.54 | 30.54 | 30.54 | -0.036% | 57 | +4.256% |
| 2026-09-01 | 30.50 | 30.55 | 30.50 | 30.55 | -0.303% | 341 | +4.219% |
| 2026-08-31 | 30.55 | 30.64 | 30.55 | 30.64 | +0.163% | 3,266 | +3.904% |
| 2026-08-28 | 31.09 | 31.09 | 30.59 | 30.59 | -2.406% | 2,180 | +4.073% |
| 2026-08-27 | 31.17 | 31.34 | 31.17 | 31.34 | +0.931% | 1,375 | +1.569% |
| 2026-08-26 | 31.04 | 31.07 | 31.00 | 31.05 | -0.101% | 10,613 | +2.515% |
| 2026-08-25 | 31.01 | 31.09 | 31.01 | 31.09 | +1.258% | 1,995 | +2.411% |
| 2026-08-24 | 30.70 | 30.70 | 30.70 | 30.70 | -0.995% | 118 | +3.700% |
| 2026-08-21 | 31.05 | 31.05 | 31.01 | 31.01 | +0.165% | 182 | +2.668% |
| 2026-08-20 | 30.96 | 30.96 | 30.96 | 30.96 | +1.138% | 95 | +2.837% |
| 2026-08-19 | 30.70 | 30.70 | 30.61 | 30.61 | -0.005% | 478 | +4.008% |
| 2026-08-18 | 30.52 | 30.61 | 30.44 | 30.61 | -3.101% | 8,777 | +4.003% |
| 2026-08-17 | 31.64 | 31.64 | 31.59 | 31.59 | +1.830% | 240 | +0.778% |
| 2026-08-14 | 31.04 | 31.04 | 30.92 | 31.02 | +0.608% | 392 | +2.623% |
| 2026-08-13 | 30.83 | 30.83 | 30.83 | 30.83 | -1.021% | 225 | +3.246% |
| 2026-08-12 | 31.11 | 31.15 | 31.11 | 31.15 | +1.770% | 2,177 | +2.192% |
| 2026-08-11 | 30.61 | 30.61 | 30.61 | 30.61 | -0.432% | 64 | +4.001% |
| 2026-08-10 | 31.08 | 31.08 | 30.74 | 30.74 | -0.134% | 785 | +3.552% |
| 2026-08-07 | 30.73 | 30.79 | 30.73 | 30.79 | +1.298% | 533 | +3.413% |
| 2026-08-06 | 30.39 | 30.39 | 30.39 | 30.39 | +0.087% | 94 | +4.755% |
| 2026-08-05 | 30.36 | 30.36 | 30.36 | 30.36 | -0.052% | 372 | +4.846% |
| 2026-08-04 | 30.39 | 30.40 | 30.38 | 30.38 | +0.976% | 632 | +4.792% |
| 2026-08-03 | 29.74 | 30.09 | 29.74 | 30.09 | -0.519% | 2,716 | +5.815% |
| 2026-07-31 | 30.24 | 30.24 | 30.24 | 30.24 | +0.388% | 600 | +5.266% |
| 2026-07-30 | 30.17 | 30.17 | 30.11 | 30.13 | +1.033% | 11,566 | +5.674% |
| 2026-07-29 | 30.25 | 30.28 | 29.82 | 29.82 | -1.656% | 4,307 | +6.765% |
| 2026-07-28 | 30.44 | 30.47 | 30.18 | 30.32 | -2.012% | 2,406 | +4.997% |
| 2026-07-27 | 31.43 | 31.43 | 30.68 | 30.94 | -1.945% | 1,126 | +2.885% |
| 2026-07-24 | 31.61 | 31.62 | 31.48 | 31.56 | -2.702% | 3,560 | +0.884% |
| 2026-07-23 | 32.48 | 32.49 | 32.41 | 32.43 | -0.811% | 12,957 | -1.842% |
| 2026-07-22 | 32.65 | 32.70 | 32.65 | 32.70 | +1.015% | 876 | -2.639% |
| 2026-07-21 | 32.29 | 32.38 | 32.29 | 32.37 | +0.878% | 3,272 | -1.650% |
| 2026-07-20 | 32.10 | 32.16 | 32.09 | 32.09 | +0.263% | 2,981 | -0.787% |
| 2026-07-17 | 32.01 | 32.01 | 31.94 | 32.00 | +0.044% | 758 | -0.526% |
| 2026-07-16 | 31.92 | 31.99 | 31.92 | 31.99 | -0.973% | 1,646 | -0.482% |
| 2026-07-15 | 32.31 | 32.31 | 32.16 | 32.30 | -0.603% | 642 | -1.450% |
| 2026-07-14 | 32.47 | 32.50 | 32.39 | 32.50 | +0.760% | 28,862 | -2.045% |
| 2026-07-13 | 32.14 | 32.30 | 32.14 | 32.26 | -0.531% | 946 | -1.301% |
| 2026-07-10 | 32.45 | 32.45 | 32.39 | 32.43 | -0.842% | 1,046 | -1.824% |
| 2026-07-09 | 32.70 | 32.70 | 32.70 | 32.70 | +0.935% | 136 | -2.651% |
| 2026-07-08 | 32.26 | 32.40 | 32.26 | 32.40 | +0.460% | 460 | -1.741% |
| 2026-07-07 | 32.25 | 32.25 | 32.25 | 32.25 | -2.025% | 690 | -1.288% |
| 2026-07-06 | 32.98 | 33.00 | 32.88 | 32.92 | +0.016% | 919 | -3.287% |
| 2026-07-02 | 33.56 | 33.56 | 32.91 | 32.91 | -1.053% | 2,469 | -3.272% |
| 2026-07-01 | 33.39 | 33.45 | 33.26 | 33.26 | -2.330% | 3,408 | -4.290% |
| 2026-06-30 | 34.11 | 34.12 | 34.06 | 34.06 | +0.978% | 34,063 | -6.520% |
| 2026-06-29 | 33.46 | 33.73 | 33.46 | 33.73 | +0.829% | 651 | -5.606% |
| 2026-06-26 | 33.01 | 33.45 | 33.01 | 33.45 | +0.298% | 634 | -4.823% |
| 2026-06-25 | 33.24 | 33.40 | 33.17 | 33.35 | +0.930% | 4,780 | -4.539% |
| 2026-06-24 | 33.05 | 33.05 | 33.04 | 33.04 | -0.118% | 1,226 | -3.651% |
| 2026-06-23 | 32.94 | 33.32 | 32.94 | 33.08 | -2.340% | 6,231 | -3.765% |
| 2026-06-22 | 33.96 | 33.96 | 33.83 | 33.87 | +1.262% | 3,227 | -6.017% |
| 2026-06-18 | 33.30 | 33.45 | 33.26 | 33.45 | +1.772% | 1,292 | -4.831% |
| 2026-06-17 | 33.00 | 33.15 | 32.87 | 32.87 | +0.840% | 957 | -3.144% |
| 2026-06-16 | 32.79 | 32.93 | 32.60 | 32.60 | -2.019% | 3,940 | -2.331% |
| 2026-06-15 | 33.15 | 33.38 | 33.15 | 33.27 | +1.420% | 750 | -4.302% |
| 2026-06-12 | 32.80 | 32.80 | 32.80 | 32.80 | +0.049% | 109 | -2.943% |
| 2026-06-11 | 32.62 | 32.79 | 32.62 | 32.79 | +1.416% | 1,071 | -2.896% |
| 2026-06-10 | 32.49 | 32.49 | 32.33 | 32.33 | -0.780% | 1,327 | -1.522% |
| 2026-06-09 | 32.93 | 32.93 | 32.20 | 32.58 | -0.809% | 7,607 | -2.290% |
| 2026-06-08 | 32.86 | 32.92 | 32.85 | 32.85 | +0.438% | 3,064 | -3.080% |
| 2026-06-05 | 33.95 | 33.95 | 32.70 | 32.70 | -4.605% | 1,062 | -2.655% |
| 2026-06-04 | 33.66 | 34.52 | 33.62 | 34.28 | +0.378% | 4,723 | -7.138% |
| 2026-06-03 | 34.48 | 34.48 | 33.84 | 34.15 | +0.036% | 7,420 | -6.787% |
| 2026-06-02 | 33.61 | 34.18 | 33.61 | 34.14 | +3.273% | 21,227 | -6.754% |
| 2026-06-01 | 32.77 | 33.06 | 32.77 | 33.06 | +1.371% | 333 | -3.702% |
| 2026-05-29 | 32.47 | 32.61 | 32.47 | 32.61 | +0.021% | 195 | -2.382% |
| 2026-05-28 | 32.77 | 32.77 | 32.61 | 32.61 | +0.472% | 522 | -2.361% |
| 2026-05-27 | 32.94 | 32.94 | 32.44 | 32.45 | -1.734% | 36,849 | -1.899% |
| 2026-05-26 | 33.06 | 33.11 | 32.88 | 33.02 | +1.849% | 2,685 | -3.601% |
| 2026-05-22 | 32.26 | 32.52 | 32.26 | 32.43 | +0.486% | 1,429 | -1.818% |
| 2026-05-21 | 32.31 | 32.31 | 32.24 | 32.27 | +0.561% | 1,293 | -1.341% |
| 2026-05-20 | 32.32 | 32.32 | 32.09 | 32.09 | +0.449% | 137 | -0.788% |
| 2026-05-19 | 31.95 | 31.95 | 31.95 | 31.95 | -0.673% | 25 | -0.343% |
| 2026-05-18 | 32.16 | 32.16 | 32.16 | 32.16 | -1.107% | 198 | -1.014% |
| 2026-05-15 | 32.57 | 32.57 | 32.52 | 32.52 | -2.222% | 1,315 | -2.109% |
| 2026-05-14 | 33.11 | 33.30 | 33.11 | 33.26 | -0.492% | 3,449 | -4.284% |
| 2026-05-13 | 33.43 | 33.43 | 33.43 | 33.43 | +1.844% | 9 | -4.755% |
| 2026-05-12 | 32.58 | 32.82 | 32.09 | 32.82 | +0.226% | 10,622 | -2.999% |
| 2026-05-11 | 32.32 | 32.75 | 32.32 | 32.75 | +3.118% | 410 | -2.780% |
| 2026-05-08 | 31.77 | 31.77 | 31.76 | 31.76 | +0.522% | 2,695 | +0.251% |
| 2026-05-07 | 31.92 | 31.92 | 31.59 | 31.59 | -2.485% | 1,791 | +0.774% |
| 2026-05-06 | 32.03 | 32.40 | 32.03 | 32.40 | +1.918% | 407 | -1.730% |
| 2026-05-05 | 31.86 | 31.95 | 31.79 | 31.79 | +1.110% | 1,475 | +0.155% |
| 2026-05-04 | 31.29 | 31.44 | 31.28 | 31.44 | +0.920% | 1,384 | +1.267% |
| 2026-05-01 | 31.19 | 31.31 | 31.15 | 31.15 | -1.058% | 6,364 | +2.199% |
| 2026-04-30 | 31.48 | 31.48 | 31.48 | 31.48 | +1.972% | 14 | +1.117% |
| 2026-04-29 | 30.88 | 30.88 | 30.88 | 30.88 | +0.418% | 189 | +3.111% |
| 2026-04-28 | 30.73 | 30.80 | 30.73 | 30.75 | -2.053% | 570 | +3.542% |
| 2026-04-27 | 31.27 | 31.39 | 31.27 | 31.39 | -1.524% | 2,002 | +1.416% |
| 2026-04-24 | 31.72 | 31.92 | 31.70 | 31.88 | +0.771% | 663 | -0.130% |
| 2026-04-23 | 31.77 | 31.77 | 31.63 | 31.63 | +1.243% | 565 | +0.640% |
| 2026-04-22 | 31.25 | 31.25 | 31.25 | 31.25 | +1.517% | 17 | +1.891% |
| 2026-04-21 | 31.02 | 31.02 | 30.78 | 30.78 | -1.087% | 895 | +3.437% |
| 2026-04-20 | 31.04 | 31.20 | 30.99 | 31.12 | -0.528% | 2,880 | +2.313% |
| 2026-04-17 | 31.23 | 31.28 | 31.23 | 31.28 | +1.406% | 275 | +1.773% |
| 2026-04-16 | 30.80 | 30.93 | 30.73 | 30.85 | -0.235% | 2,634 | +3.204% |
| 2026-04-15 | 30.79 | 30.92 | 30.79 | 30.92 | -0.467% | 335 | +2.961% |
| 2026-04-14 | 31.08 | 31.13 | 31.03 | 31.07 | +1.776% | 3,987 | +2.480% |
| 2026-04-13 | 30.22 | 30.52 | 30.22 | 30.52 | +0.846% | 8,722 | +4.300% |
| 2026-04-10 | 30.27 | 30.27 | 30.27 | 30.27 | +1.572% | 8 | +5.183% |
| 2026-04-09 | 29.84 | 29.84 | 29.80 | 29.80 | -0.274% | 660 | +6.836% |
| 2026-04-08 | 29.60 | 29.88 | 29.60 | 29.88 | +2.634% | 502 | +6.543% |
| 2026-04-07 | 29.11 | 29.11 | 29.11 | 29.11 | +0.919% | 13 | +9.350% |
| 2026-04-06 | 28.85 | 28.85 | 28.85 | 28.85 | -0.334% | 183 | +10.354% |
| 2026-04-02 | 28.95 | 28.95 | 28.95 | 28.95 | +0.202% | 59 | +9.985% |
| 2026-04-01 | 28.90 | 28.91 | 28.89 | 28.89 | +0.657% | 22,747 | +10.207% |
| 2026-03-31 | 28.81 | 28.81 | 28.63 | 28.70 | +0.081% | 1,559 | +10.932% |
| 2026-03-30 | 28.68 | 28.68 | 28.68 | 28.68 | -2.189% | 17 | +11.021% |
| 2026-03-27 | 29.32 | 29.32 | 29.32 | 29.32 | -0.040% | 36 | +8.591% |
| 2026-03-26 | 29.51 | 29.51 | 29.33 | 29.33 | -1.868% | 595 | +8.548% |
| 2026-03-25 | 29.92 | 29.92 | 29.89 | 29.89 | +1.316% | 143 | +6.520% |
| 2026-03-24 | 29.49 | 29.70 | 29.49 | 29.50 | +0.788% | 2,319 | +7.922% |
| 2026-03-23 | 29.40 | 29.42 | 29.27 | 29.27 | +1.333% | 42,092 | +8.772% |
| 2026-03-20 | 29.50 | 29.50 | 28.88 | 28.88 | -2.244% | 2,095 | +10.221% |
| 2026-03-19 | 29.58 | 29.58 | 29.44 | 29.55 | +0.330% | 1,055 | +7.748% |
| 2026-03-18 | 29.45 | 29.45 | 29.45 | 29.45 | -0.247% | 42 | +8.104% |
| 2026-03-17 | 29.52 | 29.52 | 29.52 | 29.52 | +0.809% | 105 | +7.837% |
| 2026-03-16 | 29.22 | 29.29 | 29.22 | 29.29 | +1.661% | 486 | +8.709% |
| 2026-03-13 | 28.81 | 28.81 | 28.81 | 28.81 | -0.778% | 148 | +10.515% |
| 2026-03-12 | 28.92 | 29.13 | 28.92 | 29.03 | -0.775% | 3,558 | +9.655% |
| 2026-03-11 | 29.14 | 29.26 | 29.14 | 29.26 | +0.343% | 15,679 | +8.805% |
| 2026-03-10 | 29.20 | 29.35 | 29.16 | 29.16 | -0.253% | 11,470 | +9.179% |
| 2026-03-09 | 28.99 | 29.26 | 28.99 | 29.23 | +0.796% | 39,151 | +8.902% |
| 2026-03-06 | 29.16 | 29.16 | 29.00 | 29.00 | -0.736% | 1,273 | +9.769% |
| 2026-03-05 | 29.41 | 29.41 | 29.02 | 29.22 | -1.356% | 1,412 | +8.961% |
| 2026-03-04 | 29.90 | 29.90 | 29.62 | 29.62 | -0.793% | 2,628 | +7.484% |
| 2026-03-03 | 29.83 | 29.91 | 29.61 | 29.86 | -1.709% | 7,443 | +6.632% |
| 2026-03-02 | 30.59 | 30.59 | 30.37 | 30.37 | -0.730% | 6,738 | +4.810% |
| 2026-02-27 | 30.60 | 30.60 | 30.60 | 30.60 | +0.231% | 20 | +4.045% |
| 2026-02-26 | 30.43 | 30.57 | 30.36 | 30.53 | -1.088% | 15,668 | +4.285% |
| 2026-02-25 | 30.80 | 30.89 | 30.80 | 30.86 | -0.038% | 573 | +3.151% |
| 2026-02-24 | 30.79 | 30.88 | 30.79 | 30.88 | +0.800% | 325 | +3.112% |
| 2026-02-23 | 30.63 | 30.63 | 30.63 | 30.63 | +0.252% | 320 | +3.937% |
| 2026-02-20 | 30.47 | 30.55 | 30.39 | 30.55 | +0.141% | 29,980 | +4.199% |
| 2026-02-19 | 30.35 | 30.52 | 30.35 | 30.51 | +0.686% | 6,451 | +4.345% |
| 2026-02-18 | 30.15 | 30.31 | 30.15 | 30.30 | +0.476% | 1,404 | +5.061% |
| 2026-02-17 | 30.23 | 30.23 | 30.15 | 30.16 | -0.476% | 2,144 | +5.561% |
| 2026-02-13 | 30.35 | 30.35 | 30.30 | 30.30 | +1.115% | 789 | +5.059% |
| 2026-02-12 | 29.99 | 29.99 | 29.97 | 29.97 | -1.846% | 4,558 | +6.231% |
| 2026-02-11 | 30.79 | 30.79 | 30.36 | 30.53 | +0.487% | 4,089 | +4.269% |
| 2026-02-10 | 30.43 | 30.48 | 30.37 | 30.38 | -0.606% | 2,596 | +4.777% |
| 2026-02-09 | 30.63 | 30.63 | 30.57 | 30.57 | +0.779% | 151 | +4.142% |
| 2026-02-06 | 29.94 | 30.33 | 29.94 | 30.33 | +1.299% | 186 | +4.953% |
| 2026-02-05 | 29.83 | 29.98 | 29.81 | 29.94 | +0.418% | 23,807 | +6.316% |
| 2026-02-04 | 30.38 | 30.38 | 29.62 | 29.82 | -2.102% | 17,054 | +6.761% |
| 2026-02-03 | 30.32 | 30.51 | 30.32 | 30.46 | +1.170% | 1,682 | +4.516% |
| 2026-02-02 | 30.09 | 30.17 | 30.09 | 30.11 | +0.005% | 4,012 | +5.739% |
| 2026-01-30 | 30.34 | 30.34 | 30.08 | 30.11 | -1.387% | 2,148 | +5.745% |
| 2026-01-29 | 30.89 | 30.89 | 30.17 | 30.53 | +0.755% | 1,943 | +4.278% |
| 2026-01-28 | 30.22 | 30.30 | 30.21 | 30.30 | +0.076% | 3,368 | +5.066% |
| 2026-01-27 | 30.28 | 30.28 | 30.28 | 30.28 | +0.680% | 734 | +5.146% |
| 2026-01-26 | 30.10 | 30.13 | 30.07 | 30.07 | +0.011% | 1,423 | +5.861% |
| 2026-01-23 | 30.16 | 30.16 | 30.07 | 30.07 | +0.020% | 6,227 | +5.872% |
| 2026-01-22 | 30.06 | 30.08 | 30.06 | 30.06 | -0.009% | 676 | +5.893% |
| 2026-01-21 | 30.07 | 30.08 | 29.98 | 30.07 | +1.560% | 3,711 | +5.884% |
| 2026-01-20 | 29.74 | 29.74 | 29.61 | 29.61 | -1.002% | 327 | +7.535% |
| 2026-01-16 | 29.90 | 29.90 | 29.90 | 29.90 | +1.132% | 31 | +6.458% |
| 2026-01-15 | 29.63 | 29.64 | 29.57 | 29.57 | +0.544% | 5,982 | +7.662% |
| 2026-01-14 | 29.40 | 29.41 | 29.35 | 29.41 | +0.471% | 873 | +8.248% |
| 2026-01-13 | 29.17 | 29.29 | 29.17 | 29.27 | +1.178% | 6,605 | +8.758% |
| 2026-01-12 | 28.93 | 28.93 | 28.93 | 28.93 | +0.215% | 127 | +10.039% |
| 2026-01-09 | 28.76 | 28.94 | 28.76 | 28.87 | +1.039% | 14,293 | +10.276% |
| 2026-01-08 | 28.43 | 28.57 | 28.43 | 28.57 | +0.644% | 981 | +11.422% |
| 2026-01-07 | 28.43 | 28.43 | 28.39 | 28.39 | -0.234% | 349 | +12.140% |
| 2026-01-06 | 28.28 | 28.46 | 28.26 | 28.46 | +0.890% | 2,198 | +11.877% |
| 2026-01-05 | 28.20 | 28.20 | 28.20 | 28.20 | +0.955% | 1,695 | +12.873% |
| 2026-01-02 | 27.63 | 27.94 | 27.63 | 27.94 | +1.606% | 167 | +13.951% |
| 2025-12-31 | 27.56 | 27.56 | 27.50 | 27.50 | -0.413% | 12,264 | +15.780% |
| 2025-12-30 | 27.55 | 27.66 | 27.52 | 27.61 | -0.582% | 9,890 | +15.302% |
| 2025-12-29 | 27.75 | 27.77 | 27.68 | 27.77 | -0.528% | 6,235 | +14.631% |
| 2025-12-26 | 27.85 | 27.92 | 27.85 | 27.92 | +0.061% | 1,903 | +14.025% |
| 2025-12-24 | 27.84 | 27.90 | 27.84 | 27.90 | -0.281% | 19,208 | +14.095% |
| 2025-12-23 | 27.79 | 27.98 | 27.79 | 27.98 | +0.662% | 1,234 | +13.774% |
| 2025-12-22 | 27.83 | 27.84 | 27.74 | 27.80 | +0.412% | 9,980 | +14.528% |
| 2025-12-19 | 27.66 | 27.70 | 27.66 | 27.68 | +0.684% | 655 | +15.000% |
| 2025-12-18 | 27.79 | 27.79 | 27.50 | 27.50 | -0.260% | 10,372 | +15.786% |
| 2025-12-17 | 27.61 | 27.61 | 27.57 | 27.57 | -0.160% | 137 | +15.485% |
| 2025-12-16 | 27.69 | 27.69 | 27.53 | 27.61 | -1.004% | 10,941 | +15.300% |
| 2025-12-15 | 27.84 | 27.91 | 27.82 | 27.89 | -0.144% | 57,041 | +14.143% |
| 2025-12-12 | 28.32 | 28.32 | 27.86 | 27.93 | -2.641% | 25,873 | +13.979% |
| 2025-12-11 | 28.49 | 28.69 | 28.30 | 28.69 | +0.381% | 6,392 | +10.969% |
| 2025-12-10 | 28.31 | 28.66 | 28.31 | 28.58 | +0.882% | 3,922 | +11.392% |
| 2025-12-09 | 28.41 | 28.41 | 28.32 | 28.33 | -0.176% | 4,914 | +12.375% |
| 2025-12-08 | 28.48 | 28.53 | 28.38 | 28.38 | +0.896% | 21,895 | +12.177% |
| 2025-12-05 | 28.22 | 28.22 | 28.13 | 28.13 | +0.313% | 342 | +13.182% |
| 2025-12-04 | 27.97 | 28.04 | 27.97 | 28.04 | -0.240% | 259 | +13.537% |
| 2025-12-03 | 27.87 | 28.11 | 27.82 | 28.11 | +0.689% | 1,105 | +13.264% |
| 2025-12-02 | 27.98 | 28.03 | 27.90 | 27.92 | +0.234% | 1,946 | +14.045% |
| 2025-12-01 | 27.93 | 28.08 | 27.85 | 27.85 | -1.031% | 2,182 | +14.312% |
| 2025-11-28 | 27.98 | 28.14 | 27.98 | 28.14 | +0.415% | 1,299 | +13.134% |
| 2025-11-26 | 28.01 | 28.06 | 28.01 | 28.02 | +0.362% | 905 | +13.603% |
| 2025-11-25 | 27.57 | 27.92 | 27.57 | 27.92 | +1.014% | 875 | +14.014% |
| 2025-11-24 | 27.31 | 27.64 | 27.31 | 27.64 | +1.518% | 1,980 | +15.170% |
| 2025-11-21 | 27.14 | 27.25 | 27.11 | 27.23 | +0.249% | 98,898 | +16.919% |
| 2025-11-20 | 27.98 | 27.98 | 27.16 | 27.16 | -1.447% | 2,522 | +17.210% |
| 2025-11-19 | 27.38 | 27.56 | 27.34 | 27.56 | +1.865% | 2,617 | +15.515% |
| 2025-11-18 | 27.18 | 27.18 | 27.05 | 27.06 | -0.666% | 2,126 | +17.669% |
| 2025-11-17 | 27.33 | 27.33 | 27.17 | 27.24 | +0.632% | 2,477 | +16.886% |
| 2025-11-14 | 27.11 | 27.23 | 27.07 | 27.07 | +0.070% | 1,167 | +17.625% |
| 2025-11-13 | 27.37 | 27.38 | 27.02 | 27.05 | -2.011% | 5,344 | +17.707% |
| 2025-11-12 | 27.75 | 27.91 | 27.54 | 27.60 | -0.842% | 8,245 | +15.340% |
| 2025-11-11 | 28.23 | 28.23 | 27.84 | 27.84 | -0.495% | 3,582 | +14.370% |
| 2025-11-10 | 27.87 | 27.97 | 27.87 | 27.97 | +0.367% | 139 | +13.803% |
| 2025-11-07 | 27.69 | 27.87 | 27.67 | 27.87 | -0.698% | 13,265 | +14.221% |
| 2025-11-06 | 28.21 | 28.27 | 28.06 | 28.07 | -0.013% | 1,957 | +13.423% |
| 2025-11-05 | 28.15 | 28.18 | 28.07 | 28.07 | +0.105% | 5,593 | +13.408% |
| 2025-11-04 | 28.11 | 28.11 | 28.03 | 28.04 | -1.362% | 1,420 | +13.527% |
| 2025-11-03 | 28.43 | 28.43 | 28.43 | 28.43 | +0.236% | 285 | +11.980% |
| 2025-10-31 | 28.36 | 28.36 | 28.36 | 28.36 | -0.050% | 100 | +12.244% |
| 2025-10-30 | 28.45 | 28.45 | 28.38 | 28.38 | -0.530% | 1,341 | +12.188% |
| 2025-10-29 | 28.43 | 28.57 | 28.43 | 28.53 | +0.927% | 23,689 | +11.593% |
| 2025-10-28 | 28.31 | 28.31 | 28.11 | 28.27 | -0.036% | 12,700 | +12.628% |
| 2025-10-27 | 28.44 | 28.44 | 28.16 | 28.28 | +0.273% | 19,572 | +12.588% |
| 2025-10-24 | 28.23 | 28.26 | 28.16 | 28.20 | +0.313% | 16,663 | +12.896% |
| 2025-10-23 | 28.15 | 28.15 | 28.11 | 28.11 | +0.968% | 134 | +13.249% |
| 2025-10-22 | 28.37 | 28.37 | 27.60 | 27.84 | -1.845% | 2,162 | +14.345% |
| 2025-10-21 | 28.33 | 28.39 | 28.30 | 28.37 | -2.525% | 10,528 | +12.236% |
| 2025-10-20 | 29.19 | 29.24 | 29.10 | 29.10 | +0.817% | 1,198 | +9.401% |
| 2025-10-17 | 29.26 | 29.26 | 28.85 | 28.86 | -1.981% | 3,445 | +10.295% |
| 2025-10-16 | 29.55 | 29.56 | 29.36 | 29.45 | +0.125% | 1,687 | +8.110% |
| 2025-10-15 | 29.68 | 29.68 | 29.41 | 29.41 | +1.059% | 216 | +8.245% |
| 2025-10-14 | 29.02 | 29.28 | 29.02 | 29.10 | +0.086% | 5,824 | +9.390% |
| 2025-10-13 | 28.95 | 29.08 | 28.92 | 29.08 | +2.201% | 4,463 | +9.485% |
| 2025-10-10 | 28.61 | 28.61 | 28.45 | 28.45 | -1.083% | 7,015 | +11.894% |
| 2025-10-09 | 28.83 | 28.83 | 28.65 | 28.76 | -1.271% | 532 | +10.682% |
| 2025-10-08 | 28.85 | 29.13 | 28.85 | 29.13 | +1.791% | 716 | +9.275% |
| 2025-10-07 | 28.78 | 28.78 | 28.56 | 28.62 | -1.424% | 3,126 | +11.232% |
| 2025-10-06 | 29.03 | 29.03 | 29.03 | 29.03 | +0.550% | 60 | +9.648% |
| 2025-10-03 | 28.88 | 28.88 | 28.88 | 28.88 | -0.103% | 383 | +10.251% |
| 2025-10-02 | 28.97 | 28.97 | 28.84 | 28.91 | -0.082% | 1,409 | +10.138% |
| 2025-10-01 | 28.66 | 28.93 | 28.66 | 28.93 | +0.623% | 7,576 | +10.048% |
| 2025-09-30 | 28.46 | 28.75 | 28.43 | 28.75 | +1.004% | 1,382 | +10.734% |
| 2025-09-29 | 28.53 | 28.53 | 28.46 | 28.46 | +0.113% | 308 | +11.845% |
| 2025-09-26 | 28.37 | 28.43 | 28.30 | 28.43 | +0.195% | 872 | +11.971% |
| 2025-09-25 | 28.09 | 28.42 | 28.09 | 28.38 | -0.125% | 280 | +12.189% |
| 2025-09-24 | 28.39 | 28.47 | 28.39 | 28.41 | -0.694% | 615 | +12.049% |
| 2025-09-23 | 28.59 | 28.82 | 28.59 | 28.61 | -0.553% | 314 | +11.271% |
| 2025-09-22 | 28.62 | 28.77 | 28.62 | 28.77 | +0.278% | 2,652 | +10.655% |
| 2025-09-19 | 28.60 | 28.69 | 28.56 | 28.69 | +0.562% | 16,038 | +10.963% |
| 2025-09-18 | 28.38 | 28.58 | 28.38 | 28.53 | +0.588% | 1,236 | +11.587% |
| 2025-09-17 | 28.20 | 28.36 | 28.20 | 28.36 | +0.288% | 635 | +12.244% |
| 2025-09-16 | 28.13 | 28.28 | 28.01 | 28.28 | +0.495% | 40,826 | +12.567% |
| 2025-09-15 | 28.13 | 28.14 | 28.13 | 28.14 | +0.010% | 162 | +13.124% |
| 2025-09-12 | 28.18 | 28.18 | 28.14 | 28.14 | -0.236% | 181 | +13.135% |
| 2025-09-11 | 28.00 | 28.21 | 28.00 | 28.21 | +1.156% | 964 | +12.868% |
| 2025-09-10 | 27.85 | 27.88 | 27.85 | 27.88 | +0.577% | 2,200 | +14.173% |
| 2025-09-09 | 27.71 | 27.72 | 27.65 | 27.72 | -0.387% | 11,428 | +14.831% |
| 2025-09-08 | 27.87 | 27.91 | 27.83 | 27.83 | -0.214% | 1,000 | +14.387% |
| 2025-09-05 | 28.00 | 28.00 | 27.72 | 27.89 | +0.243% | 3,972 | +14.142% |
| 2025-09-04 | 27.80 | 27.83 | 27.70 | 27.82 | +0.277% | 9,365 | +14.420% |
| 2025-09-03 | 27.65 | 27.75 | 27.63 | 27.75 | +0.068% | 34,137 | +14.736% |
| 2025-09-02 | 27.82 | 27.82 | 27.71 | 27.73 | -1.047% | 17,091 | +14.815% |
| 2025-08-29 | 28.02 | 28.02 | 28.02 | 28.02 | -0.697% | 42 | +13.612% |
| 2025-08-28 | 28.15 | 28.22 | 28.15 | 28.22 | +0.450% | 9,308 | +12.821% |
| 2025-08-27 | 28.08 | 28.11 | 28.03 | 28.09 | -0.380% | 1,324 | +13.328% |
| 2025-08-26 | 28.20 | 28.20 | 28.20 | 28.20 | +0.224% | 214 | +12.898% |
| 2025-08-25 | 28.22 | 28.25 | 28.12 | 28.14 | -0.507% | 2,020 | +13.151% |
| 2025-08-22 | 28.22 | 28.28 | 28.22 | 28.28 | +0.798% | 516 | +12.578% |
| 2025-08-21 | 28.00 | 28.06 | 27.96 | 28.05 | -0.266% | 2,105 | +13.476% |
| 2025-08-20 | 28.09 | 28.13 | 28.05 | 28.13 | -0.113% | 3,600 | +13.174% |
| 2025-08-19 | 28.30 | 28.30 | 28.16 | 28.16 | -0.871% | 2,213 | +13.046% |
| 2025-08-18 | 28.27 | 28.41 | 28.27 | 28.41 | -0.046% | 8,941 | +12.062% |
| 2025-08-15 | 28.50 | 28.50 | 28.42 | 28.42 | -0.523% | 848 | +12.010% |
| 2025-08-14 | 28.53 | 28.57 | 28.53 | 28.57 | -0.117% | 673 | +11.425% |
| 2025-08-13 | 28.85 | 28.88 | 28.58 | 28.61 | -0.532% | 4,612 | +11.295% |
| 2025-08-12 | 28.73 | 28.83 | 28.69 | 28.76 | -0.168% | 11,260 | +10.702% |
| 2025-08-11 | 28.84 | 28.86 | 28.81 | 28.81 | -0.151% | 1,536 | +10.516% |
| 2025-08-08 | 29.00 | 29.00 | 28.85 | 28.85 | +0.040% | 236 | +10.350% |
| 2025-08-07 | 28.88 | 28.88 | 28.84 | 28.84 | -0.729% | 762 | +10.394% |
| 2025-08-06 | 28.93 | 29.08 | 28.91 | 29.05 | +0.503% | 7,925 | +9.589% |
| 2025-08-05 | 28.93 | 28.93 | 28.87 | 28.90 | -0.039% | 2,403 | +10.141% |
| 2025-08-04 | 28.87 | 28.92 | 28.87 | 28.92 | +0.699% | 118 | +10.097% |
| 2025-08-01 | 28.65 | 28.76 | 28.55 | 28.72 | -1.204% | 21,457 | +10.866% |
| 2025-07-31 | 29.16 | 29.16 | 29.07 | 29.07 | +0.350% | 270 | +9.531% |
| 2025-07-30 | 28.96 | 28.96 | 28.96 | 28.96 | -0.086% | 205 | +9.915% |
| 2025-07-29 | 28.99 | 29.00 | 28.96 | 28.99 | +0.965% | 1,905 | +9.821% |
| 2025-07-28 | 28.73 | 28.73 | 28.64 | 28.71 | -0.069% | 591 | +10.881% |
| 2025-07-25 | 28.71 | 28.75 | 28.70 | 28.73 | -0.050% | 1,205 | +10.804% |
| 2025-07-24 | 28.87 | 28.87 | 28.75 | 28.75 | +0.402% | 1,560 | +10.748% |
| 2025-07-23 | 28.75 | 28.75 | 28.63 | 28.63 | -0.334% | 44,454 | +11.193% |
| 2025-07-22 | 28.64 | 28.82 | 28.64 | 28.73 | -0.379% | 2,153 | +10.822% |
| 2025-07-21 | 29.02 | 29.03 | 28.84 | 28.84 | -0.394% | 4,514 | +10.402% |
| 2025-07-18 | 29.07 | 29.07 | 28.92 | 28.95 | +0.053% | 1,276 | +9.966% |
| 2025-07-17 | 28.66 | 28.94 | 28.66 | 28.94 | +0.887% | 3,117 | +10.024% |
| 2025-07-16 | 28.53 | 28.76 | 28.53 | 28.68 | +0.061% | 4,519 | +11.000% |
| 2025-07-15 | 28.68 | 28.75 | 28.66 | 28.66 | -0.041% | 1,980 | +11.069% |
| 2025-07-14 | 28.55 | 28.67 | 28.55 | 28.67 | +0.445% | 2,349 | +11.023% |
| 2025-07-11 | 28.52 | 28.57 | 28.52 | 28.55 | +0.223% | 3,916 | +11.517% |
| 2025-07-10 | 28.47 | 28.48 | 28.36 | 28.48 | +0.634% | 493 | +11.765% |
| 2025-07-09 | 28.37 | 28.38 | 28.28 | 28.31 | -0.168% | 3,387 | +12.474% |
| 2025-07-08 | 28.55 | 28.55 | 28.35 | 28.35 | -0.599% | 1,972 | +12.285% |
| 2025-07-07 | 28.59 | 28.59 | 28.52 | 28.52 | -0.383% | 9,373 | +11.612% |
| 2025-07-03 | 28.58 | 28.63 | 28.58 | 28.63 | +0.586% | 1,919 | +11.184% |
| 2025-07-02 | 28.24 | 28.47 | 28.24 | 28.47 | +0.855% | 1,172 | +11.835% |
| 2025-07-01 | 28.80 | 28.80 | 28.15 | 28.23 | -1.718% | 1,277 | +12.791% |
| 2025-06-30 | 28.56 | 28.73 | 28.56 | 28.72 | +0.539% | 1,531 | +10.854% |
| 2025-06-27 | 28.73 | 28.73 | 28.56 | 28.56 | -0.597% | 550 | +11.451% |
| 2025-06-26 | 28.64 | 28.75 | 28.64 | 28.74 | +1.299% | 329 | +10.785% |
| 2025-06-25 | 28.39 | 28.39 | 28.30 | 28.37 | -0.067% | 4,614 | +12.224% |
| 2025-06-24 | 28.30 | 28.39 | 28.25 | 28.39 | +0.282% | 845 | +12.149% |
| 2025-06-23 | 28.46 | 28.46 | 28.31 | 28.31 | +0.001% | 2,152 | +12.465% |
| 2025-06-20 | 28.39 | 28.39 | 28.31 | 28.31 | -0.038% | 284 | +12.465% |
| 2025-06-18 | 28.36 | 28.36 | 28.32 | 28.32 | -0.163% | 199 | +12.422% |
| 2025-06-17 | 28.35 | 28.36 | 28.34 | 28.36 | -0.030% | 970 | +12.239% |
| 2025-06-16 | 28.35 | 28.43 | 28.35 | 28.37 | +0.258% | 28,133 | +12.205% |
| 2025-06-13 | 28.19 | 28.30 | 28.17 | 28.30 | -0.073% | 26,018 | +12.494% |
| 2025-06-12 | 28.17 | 28.32 | 28.17 | 28.32 | +0.695% | 1,165 | +12.412% |
| 2025-06-11 | 28.07 | 28.22 | 28.07 | 28.13 | +0.062% | 6,212 | +13.194% |
| 2025-06-10 | 28.09 | 28.11 | 28.09 | 28.11 | -0.211% | 2,560 | +13.264% |
| 2025-06-09 | 28.07 | 28.20 | 28.07 | 28.17 | -0.215% | 5,122 | +13.025% |
| 2025-06-06 | 28.23 | 28.26 | 28.15 | 28.23 | +0.123% | 17,682 | +12.782% |
| 2025-06-05 | 28.32 | 28.32 | 28.19 | 28.19 | -0.456% | 1,896 | +12.921% |
| 2025-06-04 | 28.48 | 28.48 | 28.30 | 28.32 | -0.409% | 18,270 | +12.406% |
| 2025-06-03 | 28.51 | 28.53 | 28.39 | 28.44 | -0.146% | 16,695 | +11.947% |
| 2025-06-02 | 28.39 | 28.48 | 28.33 | 28.48 | +0.929% | 2,761 | +11.783% |
| 2025-05-30 | 28.22 | 28.22 | 28.22 | 28.22 | +0.286% | 186 | +12.822% |
| 2025-05-29 | 28.15 | 28.15 | 28.14 | 28.14 | -0.592% | 640 | +13.144% |
| 2025-05-28 | 28.39 | 28.40 | 28.30 | 28.30 | -0.556% | 2,982 | +12.474% |
| 2025-05-27 | 28.50 | 28.50 | 28.30 | 28.46 | +0.010% | 40,262 | +11.849% |
| 2025-05-23 | 28.46 | 28.46 | 28.46 | 28.46 | +0.556% | 67 | +11.860% |
| 2025-05-22 | 28.18 | 28.32 | 28.18 | 28.30 | +0.153% | 15,918 | +12.482% |
| 2025-05-21 | 28.32 | 28.34 | 28.26 | 28.26 | -0.279% | 81,547 | +12.654% |
| 2025-05-20 | 28.41 | 28.41 | 28.34 | 28.34 | +0.372% | 936 | +12.339% |
| 2025-05-19 | 28.27 | 28.29 | 28.23 | 28.23 | +0.531% | 6,772 | +12.757% |
| 2025-05-16 | 28.09 | 28.09 | 28.01 | 28.09 | +0.200% | 5,650 | +13.355% |
| 2025-05-15 | 27.93 | 28.13 | 27.93 | 28.03 | -0.430% | 12,946 | +13.582% |
| 2025-05-14 | 28.10 | 28.17 | 28.10 | 28.15 | +0.379% | 11,074 | +13.093% |
| 2025-05-13 | 27.83 | 28.15 | 27.83 | 28.04 | +1.465% | 5,377 | +13.522% |
| 2025-05-12 | 28.00 | 28.00 | 27.64 | 27.64 | +1.135% | 103 | +15.186% |
| 2025-05-09 | 27.53 | 27.53 | 27.33 | 27.33 | +0.287% | 391 | +16.493% |
| 2025-05-08 | 27.42 | 27.45 | 27.25 | 27.25 | +0.068% | 2,224 | +16.827% |
| 2025-05-07 | 27.23 | 27.28 | 27.21 | 27.23 | +0.426% | 767 | +16.907% |
| 2025-05-06 | 27.06 | 27.12 | 27.06 | 27.12 | -0.067% | 369 | +17.405% |
| 2025-05-05 | 27.18 | 27.25 | 27.13 | 27.13 | -0.049% | 874 | +17.325% |
| 2025-05-02 | 27.14 | 27.23 | 27.14 | 27.15 | +0.892% | 2,280 | +17.268% |
| 2025-05-01 | 26.92 | 26.93 | 26.91 | 26.91 | +0.311% | 357 | +18.314% |
| 2025-04-30 | 26.53 | 26.86 | 26.53 | 26.82 | -0.397% | 12,655 | +18.682% |
| 2025-04-29 | 26.79 | 26.95 | 26.79 | 26.93 | -0.101% | 5,729 | +18.210% |
| 2025-04-28 | 26.97 | 26.97 | 26.65 | 26.96 | +0.108% | 9,553 | +18.091% |
| 2025-04-25 | 26.78 | 26.93 | 26.78 | 26.93 | +0.735% | 333 | +18.219% |
| 2025-04-24 | 26.60 | 26.73 | 26.60 | 26.73 | +0.969% | 183 | +19.088% |
| 2025-04-23 | 26.61 | 26.61 | 26.40 | 26.48 | +1.129% | 1,888 | +20.242% |
| 2025-04-22 | 26.19 | 26.19 | 26.12 | 26.18 | +1.240% | 3,231 | +21.599% |
| 2025-04-21 | 26.04 | 26.04 | 25.74 | 25.86 | -0.994% | 1,605 | +23.107% |
| 2025-04-17 | 26.21 | 26.21 | 26.12 | 26.12 | +0.946% | 244 | +21.883% |
| 2025-04-16 | 25.96 | 25.96 | 25.88 | 25.88 | -0.112% | 354 | +23.035% |
| 2025-04-15 | 25.86 | 25.90 | 25.86 | 25.90 | +0.110% | 241 | +22.897% |
| 2025-04-14 | 25.88 | 25.88 | 25.88 | 25.88 | 0.000% | 15 | +23.033% |