CBSE
Clough Select Equity ETF
stockNYSEETF
At CloseOct 2, 2026
47.87USD+2.028%(+0.95)1,020
After-hoursOct 2, 2026 4:10:30 PM EDT
47.87USD+2.873%(+1.34)
CBSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.92 | 47.92 | 47.87 | 47.87 | +2.028% | 1,020 | 0.000% |
| 2026-10-01 | 46.56 | 46.92 | 46.56 | 46.92 | +0.837% | 1,847 | +2.028% |
| 2026-09-30 | 46.54 | 46.69 | 46.41 | 46.53 | +0.630% | 2,482 | +2.882% |
| 2026-09-29 | 46.31 | 46.31 | 46.08 | 46.23 | +0.315% | 4,226 | +3.530% |
| 2026-09-28 | 46.04 | 46.21 | 46.04 | 46.09 | -1.472% | 3,728 | +3.856% |
| 2026-09-25 | 46.82 | 46.82 | 46.77 | 46.78 | -0.406% | 416 | +2.328% |
| 2026-09-24 | 46.50 | 46.97 | 46.42 | 46.97 | +0.241% | 4,554 | +1.913% |
| 2026-09-23 | 46.98 | 47.09 | 46.86 | 46.86 | -1.397% | 1,092 | +2.158% |
| 2026-09-22 | 47.41 | 47.52 | 47.41 | 47.52 | +0.099% | 2,029 | +0.731% |
| 2026-09-21 | 47.34 | 47.59 | 47.34 | 47.47 | +1.327% | 18,587 | +0.831% |
| 2026-09-18 | 46.53 | 46.85 | 46.50 | 46.85 | -0.264% | 1,050 | +2.169% |
| 2026-09-17 | 47.03 | 47.03 | 46.97 | 46.97 | +1.895% | 2,015 | +1.900% |
| 2026-09-16 | 46.35 | 46.35 | 46.10 | 46.10 | -0.592% | 803 | +3.831% |
| 2026-09-15 | 46.38 | 46.57 | 46.38 | 46.38 | +0.199% | 1,407 | +3.216% |
| 2026-09-14 | 46.33 | 46.64 | 46.28 | 46.28 | -2.084% | 4,120 | +3.422% |
| 2026-09-11 | 47.44 | 47.50 | 47.25 | 47.27 | +0.731% | 12,382 | +1.267% |
| 2026-09-10 | 47.16 | 47.23 | 46.91 | 46.92 | -1.694% | 11,594 | +2.008% |
| 2026-09-09 | 48.16 | 48.16 | 47.70 | 47.73 | -0.534% | 7,074 | +0.280% |
| 2026-09-08 | 48.27 | 48.30 | 47.99 | 47.99 | +0.843% | 2,047 | -0.256% |
| 2026-09-04 | 47.31 | 47.59 | 47.31 | 47.59 | +0.318% | 846 | +0.585% |
| 2026-09-03 | 47.42 | 47.51 | 47.39 | 47.44 | +0.465% | 4,119 | +0.905% |
| 2026-09-02 | 47.06 | 47.34 | 47.06 | 47.22 | -0.164% | 2,259 | +1.374% |
| 2026-09-01 | 47.36 | 47.36 | 47.30 | 47.30 | -0.922% | 547 | +1.208% |
| 2026-08-31 | 47.63 | 47.74 | 47.63 | 47.74 | +0.144% | 510 | +0.274% |
| 2026-08-28 | 48.17 | 48.17 | 47.66 | 47.67 | -2.309% | 933 | +0.419% |
| 2026-08-27 | 48.79 | 48.79 | 48.79 | 48.79 | +1.326% | 163 | -1.900% |
| 2026-08-26 | 48.20 | 48.20 | 48.16 | 48.16 | -0.378% | 1,004 | -0.599% |
| 2026-08-25 | 48.26 | 48.34 | 48.26 | 48.34 | +0.940% | 3,892 | -0.975% |
| 2026-08-24 | 48.18 | 48.18 | 47.71 | 47.89 | -1.366% | 7,576 | -0.044% |
| 2026-08-21 | 48.55 | 48.55 | 48.55 | 48.55 | +0.807% | 515 | -1.409% |
| 2026-08-20 | 48.31 | 48.31 | 48.09 | 48.16 | +0.257% | 936 | -0.614% |
| 2026-08-19 | 47.80 | 48.06 | 47.80 | 48.04 | +1.009% | 1,151 | -0.358% |
| 2026-08-18 | 48.11 | 48.11 | 47.56 | 47.56 | -3.684% | 1,220 | +0.647% |
| 2026-08-17 | 49.30 | 49.56 | 49.30 | 49.38 | +1.027% | 1,515 | -3.061% |
| 2026-08-14 | 48.90 | 48.90 | 48.73 | 48.88 | +0.596% | 2,803 | -2.065% |
| 2026-08-13 | 48.24 | 49.06 | 48.24 | 48.59 | -0.440% | 2,104 | -1.481% |
| 2026-08-12 | 48.45 | 48.96 | 48.45 | 48.80 | +2.202% | 6,165 | -1.915% |
| 2026-08-11 | 47.63 | 48.00 | 47.63 | 47.75 | +0.126% | 7,526 | +0.245% |
| 2026-08-10 | 47.79 | 48.13 | 47.69 | 47.69 | -0.620% | 136,629 | +0.371% |
| 2026-08-07 | 48.06 | 48.10 | 47.99 | 47.99 | +1.232% | 520 | -0.251% |
| 2026-08-06 | 47.42 | 47.79 | 47.40 | 47.40 | -0.484% | 5,587 | +0.978% |
| 2026-08-05 | 48.02 | 48.08 | 47.63 | 47.63 | -0.371% | 15,309 | +0.489% |
| 2026-08-04 | 47.23 | 47.81 | 47.23 | 47.81 | +2.348% | 1,169 | +0.116% |
| 2026-08-03 | 46.24 | 46.79 | 46.24 | 46.71 | +0.874% | 1,995 | +2.467% |
| 2026-07-31 | 46.04 | 46.47 | 46.04 | 46.31 | +0.478% | 5,002 | +3.362% |
| 2026-07-30 | 45.83 | 46.09 | 45.83 | 46.09 | +1.231% | 3,607 | +3.857% |
| 2026-07-29 | 45.95 | 46.29 | 45.53 | 45.53 | -1.611% | 6,432 | +5.135% |
| 2026-07-28 | 46.10 | 46.30 | 46.10 | 46.27 | -1.765% | 7,577 | +3.441% |
| 2026-07-27 | 47.82 | 47.85 | 46.56 | 47.11 | -0.812% | 9,476 | +1.616% |
| 2026-07-24 | 48.42 | 48.42 | 47.48 | 47.49 | -2.360% | 6,508 | +0.791% |
| 2026-07-23 | 48.88 | 48.88 | 48.64 | 48.64 | -1.167% | 1,610 | -1.588% |
| 2026-07-22 | 49.21 | 49.21 | 49.21 | 49.21 | +0.129% | 192 | -2.736% |
| 2026-07-21 | 49.07 | 49.15 | 49.07 | 49.15 | +1.446% | 809 | -2.610% |
| 2026-07-20 | 48.72 | 48.86 | 48.41 | 48.45 | -0.367% | 2,056 | -1.202% |
| 2026-07-17 | 48.19 | 48.81 | 48.19 | 48.63 | -0.523% | 9,167 | -1.565% |
| 2026-07-16 | 49.34 | 49.39 | 48.85 | 48.88 | -1.425% | 2,777 | -2.079% |
| 2026-07-15 | 49.19 | 49.59 | 49.13 | 49.59 | -0.459% | 1,770 | -3.475% |
| 2026-07-14 | 49.61 | 49.82 | 49.60 | 49.82 | +1.157% | 7,193 | -3.919% |
| 2026-07-13 | 49.62 | 49.62 | 49.23 | 49.25 | -1.090% | 4,342 | -2.807% |
| 2026-07-10 | 49.62 | 49.79 | 49.62 | 49.79 | -0.642% | 523 | -3.866% |
| 2026-07-09 | 49.72 | 50.18 | 49.70 | 50.11 | +2.083% | 4,130 | -4.483% |
| 2026-07-08 | 48.82 | 49.09 | 48.78 | 49.09 | -0.466% | 1,009 | -2.494% |
| 2026-07-07 | 50.07 | 50.07 | 49.08 | 49.32 | -2.494% | 5,620 | -2.948% |
| 2026-07-06 | 50.81 | 50.90 | 50.51 | 50.58 | +0.428% | 3,325 | -5.369% |
| 2026-07-02 | 51.43 | 51.47 | 50.31 | 50.37 | -1.188% | 2,348 | -4.964% |
| 2026-07-01 | 51.37 | 51.37 | 50.97 | 50.97 | -2.656% | 67,559 | -6.093% |
| 2026-06-30 | 51.93 | 52.36 | 51.93 | 52.36 | +1.553% | 2,509 | -8.587% |
| 2026-06-29 | 50.87 | 51.56 | 50.44 | 51.56 | +0.965% | 1,920 | -7.168% |
| 2026-06-26 | 50.58 | 51.07 | 50.38 | 51.07 | +0.059% | 45,946 | -6.272% |
| 2026-06-25 | 50.88 | 51.04 | 50.82 | 51.04 | +1.451% | 16,897 | -6.217% |
| 2026-06-24 | 50.00 | 50.31 | 50.00 | 50.31 | +0.187% | 3,896 | -4.856% |
| 2026-06-23 | 50.83 | 50.83 | 50.06 | 50.22 | -3.394% | 25,610 | -4.678% |
| 2026-06-22 | 52.36 | 52.36 | 51.59 | 51.98 | +0.406% | 13,427 | -7.913% |
| 2026-06-18 | 50.90 | 51.79 | 50.89 | 51.77 | +3.998% | 18,758 | -7.539% |
| 2026-06-17 | 50.77 | 50.77 | 49.70 | 49.78 | +0.343% | 15,350 | -3.843% |
| 2026-06-16 | 50.68 | 50.95 | 49.61 | 49.61 | -2.409% | 7,873 | -3.513% |
| 2026-06-15 | 50.72 | 51.13 | 50.72 | 50.83 | +1.857% | 10,992 | -5.837% |
| 2026-06-12 | 49.78 | 50.36 | 49.78 | 49.91 | +0.793% | 1,281 | -4.089% |
| 2026-06-11 | 48.61 | 49.60 | 48.60 | 49.52 | +3.775% | 2,825 | -3.328% |
| 2026-06-10 | 48.03 | 48.78 | 47.71 | 47.71 | -1.453% | 4,622 | +0.321% |
| 2026-06-09 | 49.54 | 49.54 | 47.36 | 48.42 | -0.730% | 8,926 | -1.137% |
| 2026-06-08 | 48.98 | 49.05 | 48.74 | 48.77 | +1.574% | 2,314 | -1.858% |
| 2026-06-05 | 49.89 | 49.89 | 48.02 | 48.02 | -7.836% | 3,688 | -0.314% |
| 2026-06-04 | 51.23 | 52.34 | 51.23 | 52.10 | -0.044% | 2,503 | -8.125% |
| 2026-06-03 | 52.82 | 52.82 | 51.66 | 52.12 | -0.925% | 5,198 | -8.165% |
| 2026-06-02 | 51.91 | 52.61 | 51.91 | 52.61 | +3.849% | 12,889 | -9.015% |
| 2026-06-01 | 50.42 | 50.95 | 50.42 | 50.66 | +0.771% | 6,058 | -5.513% |
| 2026-05-29 | 50.31 | 50.31 | 49.81 | 50.27 | -0.273% | 2,531 | -4.785% |
| 2026-05-28 | 50.11 | 50.61 | 50.11 | 50.41 | +1.222% | 4,462 | -5.045% |
| 2026-05-27 | 49.71 | 49.98 | 49.65 | 49.80 | -1.736% | 13,934 | -3.885% |
| 2026-05-26 | 50.45 | 50.94 | 50.45 | 50.68 | +2.414% | 11,663 | -5.554% |
| 2026-05-22 | 49.21 | 49.72 | 49.15 | 49.49 | +1.158% | 3,713 | -3.274% |
| 2026-05-21 | 48.82 | 48.96 | 48.59 | 48.92 | +1.220% | 3,668 | -2.154% |
| 2026-05-20 | 48.31 | 48.50 | 48.14 | 48.33 | +1.035% | 5,407 | -0.960% |
| 2026-05-19 | 47.91 | 48.20 | 47.21 | 47.84 | -1.339% | 5,586 | +0.065% |
| 2026-05-18 | 48.52 | 48.78 | 48.02 | 48.49 | -1.373% | 4,699 | -1.275% |
| 2026-05-15 | 48.82 | 49.50 | 48.82 | 49.16 | -1.897% | 3,709 | -2.630% |
| 2026-05-14 | 49.88 | 50.28 | 49.88 | 50.11 | +0.649% | 3,197 | -4.477% |
| 2026-05-13 | 49.62 | 49.99 | 49.62 | 49.79 | +0.971% | 3,054 | -3.857% |
| 2026-05-12 | 49.17 | 49.31 | 47.89 | 49.31 | -0.493% | 5,764 | -2.924% |
| 2026-05-11 | 48.92 | 49.77 | 48.92 | 49.55 | +2.891% | 2,338 | -3.403% |
| 2026-05-08 | 47.90 | 48.35 | 47.83 | 48.16 | +1.210% | 4,422 | -0.610% |
| 2026-05-07 | 48.02 | 48.53 | 47.27 | 47.59 | -2.627% | 2,220 | +0.593% |
| 2026-05-06 | 47.86 | 48.87 | 47.45 | 48.87 | +2.014% | 3,219 | -2.050% |
| 2026-05-05 | 48.03 | 48.22 | 47.90 | 47.90 | +1.914% | 5,986 | -0.077% |
| 2026-05-04 | 46.84 | 47.13 | 46.84 | 47.00 | +0.964% | 4,116 | +1.836% |
| 2026-05-01 | 46.41 | 46.68 | 46.32 | 46.56 | +0.168% | 3,294 | +2.818% |
| 2026-04-30 | 45.44 | 46.48 | 45.44 | 46.48 | +3.656% | 3,344 | +2.991% |
| 2026-04-29 | 45.36 | 45.36 | 44.73 | 44.84 | +0.731% | 3,327 | +6.757% |
| 2026-04-28 | 44.92 | 44.92 | 44.44 | 44.51 | -3.044% | 838 | +7.537% |
| 2026-04-27 | 45.40 | 46.04 | 45.40 | 45.91 | -1.621% | 3,020 | +4.263% |
| 2026-04-24 | 46.84 | 47.07 | 46.49 | 46.67 | +0.435% | 950 | +2.573% |
| 2026-04-23 | 46.50 | 46.92 | 46.35 | 46.46 | +0.133% | 2,808 | +3.019% |
| 2026-04-22 | 45.91 | 46.40 | 45.91 | 46.40 | +2.288% | 1,612 | +3.157% |
| 2026-04-21 | 46.04 | 46.13 | 45.36 | 45.36 | -0.943% | 1,732 | +5.517% |
| 2026-04-20 | 45.58 | 45.91 | 45.58 | 45.80 | +0.355% | 2,412 | +4.522% |
| 2026-04-17 | 45.65 | 45.72 | 45.36 | 45.63 | +1.501% | 6,272 | +4.893% |
| 2026-04-16 | 45.03 | 45.03 | 44.74 | 44.96 | +0.661% | 4,658 | +6.468% |
| 2026-04-15 | 44.54 | 44.66 | 44.41 | 44.66 | -0.082% | 5,095 | +7.172% |
| 2026-04-14 | 44.52 | 44.75 | 44.28 | 44.70 | +1.586% | 7,583 | +7.084% |
| 2026-04-13 | 43.25 | 44.01 | 43.08 | 44.00 | +2.008% | 9,168 | +8.782% |
| 2026-04-10 | 42.83 | 43.35 | 42.83 | 43.14 | +1.733% | 2,702 | +10.966% |
| 2026-04-09 | 42.35 | 42.40 | 42.35 | 42.40 | +0.339% | 704 | +12.890% |
| 2026-04-08 | 42.00 | 42.26 | 41.97 | 42.26 | +3.998% | 4,119 | +13.272% |
| 2026-04-07 | 40.37 | 40.63 | 40.37 | 40.63 | +0.719% | 2,791 | +17.801% |
| 2026-04-06 | 40.21 | 40.43 | 40.21 | 40.34 | +0.553% | 2,006 | +18.647% |
| 2026-04-02 | 40.08 | 40.12 | 40.01 | 40.12 | +0.607% | 1,193 | +19.303% |
| 2026-04-01 | 40.02 | 40.04 | 39.30 | 39.88 | +0.139% | 13,251 | +20.028% |
| 2026-03-31 | 39.24 | 39.82 | 39.24 | 39.82 | +2.615% | 4,818 | +20.194% |
| 2026-03-30 | 38.59 | 38.81 | 38.59 | 38.81 | -3.061% | 306 | +23.337% |
| 2026-03-27 | 40.44 | 40.44 | 40.04 | 40.04 | -0.892% | 1,030 | +19.561% |
| 2026-03-26 | 41.09 | 41.09 | 40.40 | 40.40 | -3.039% | 1,292 | +18.495% |
| 2026-03-25 | 41.52 | 41.66 | 41.52 | 41.66 | +0.760% | 2,827 | +14.894% |
| 2026-03-24 | 41.39 | 41.47 | 41.34 | 41.35 | +0.176% | 2,688 | +15.768% |
| 2026-03-23 | 40.57 | 41.60 | 40.57 | 41.27 | +2.110% | 5,944 | +15.971% |
| 2026-03-20 | 41.80 | 41.80 | 40.42 | 40.42 | -2.777% | 1,467 | +18.419% |
| 2026-03-19 | 41.77 | 41.77 | 41.58 | 41.58 | +1.091% | 1,188 | +15.130% |
| 2026-03-18 | 41.46 | 41.60 | 41.13 | 41.13 | -1.032% | 4,063 | +16.386% |
| 2026-03-17 | 41.61 | 41.61 | 41.56 | 41.56 | +1.871% | 741 | +15.185% |
| 2026-03-16 | 41.03 | 41.03 | 40.57 | 40.79 | +1.778% | 3,122 | +17.339% |
| 2026-03-13 | 40.23 | 40.39 | 40.08 | 40.08 | -0.826% | 6,756 | +19.425% |
| 2026-03-12 | 41.06 | 41.06 | 40.41 | 40.41 | -2.239% | 5,955 | +18.439% |
| 2026-03-11 | 40.94 | 41.40 | 40.94 | 41.34 | +0.500% | 10,746 | +15.787% |
| 2026-03-10 | 41.31 | 41.47 | 41.13 | 41.13 | -0.435% | 10,127 | +16.366% |
| 2026-03-09 | 40.58 | 41.31 | 40.58 | 41.31 | +1.368% | 1,986 | +15.860% |
| 2026-03-06 | 40.91 | 41.25 | 40.76 | 40.76 | -2.442% | 6,292 | +17.445% |
| 2026-03-05 | 42.38 | 42.41 | 41.50 | 41.78 | -0.995% | 5,885 | +14.577% |
| 2026-03-04 | 42.37 | 42.41 | 42.16 | 42.20 | +0.719% | 3,566 | +13.437% |
| 2026-03-03 | 41.50 | 42.03 | 41.12 | 41.90 | -2.148% | 7,780 | +14.253% |
| 2026-03-02 | 42.32 | 42.87 | 42.24 | 42.82 | +0.016% | 1,571 | +11.798% |
| 2026-02-27 | 42.71 | 42.86 | 42.67 | 42.81 | -1.662% | 1,532 | +11.817% |
| 2026-02-26 | 43.38 | 43.57 | 43.07 | 43.53 | -0.726% | 3,402 | +9.958% |
| 2026-02-25 | 43.93 | 44.11 | 43.85 | 43.85 | +0.129% | 988 | +9.160% |
| 2026-02-24 | 43.57 | 43.81 | 43.57 | 43.79 | +2.657% | 2,106 | +9.300% |
| 2026-02-23 | 43.37 | 43.38 | 42.48 | 42.66 | -0.939% | 9,622 | +12.204% |
| 2026-02-20 | 43.05 | 43.14 | 43.00 | 43.07 | -0.429% | 5,288 | +11.150% |
| 2026-02-19 | 43.00 | 43.27 | 42.81 | 43.25 | +0.281% | 2,824 | +10.673% |
| 2026-02-18 | 43.38 | 43.50 | 43.13 | 43.13 | +1.685% | 2,700 | +10.984% |
| 2026-02-17 | 42.28 | 42.54 | 42.15 | 42.42 | -0.247% | 3,188 | +12.853% |
| 2026-02-13 | 42.09 | 42.52 | 42.09 | 42.52 | +1.836% | 159 | +12.574% |
| 2026-02-12 | 42.92 | 42.92 | 41.73 | 41.75 | -2.507% | 4,693 | +14.641% |
| 2026-02-11 | 43.22 | 43.22 | 42.82 | 42.83 | -0.208% | 2,189 | +11.767% |
| 2026-02-10 | 43.12 | 43.23 | 42.92 | 42.92 | -0.797% | 1,400 | +11.534% |
| 2026-02-09 | 42.31 | 43.37 | 42.31 | 43.26 | +1.651% | 5,590 | +10.645% |
| 2026-02-06 | 41.80 | 42.66 | 41.80 | 42.56 | +4.790% | 6,510 | +12.472% |
| 2026-02-05 | 40.67 | 40.97 | 40.61 | 40.61 | -2.025% | 2,425 | +17.860% |
| 2026-02-04 | 42.45 | 42.46 | 40.86 | 41.45 | -1.883% | 20,336 | +15.473% |
| 2026-02-03 | 42.10 | 42.31 | 41.50 | 42.25 | +0.590% | 4,888 | +13.298% |
| 2026-02-02 | 41.49 | 42.22 | 41.49 | 42.00 | -0.113% | 3,210 | +13.967% |
| 2026-01-30 | 42.17 | 42.17 | 42.00 | 42.05 | -2.430% | 1,613 | +13.838% |
| 2026-01-29 | 43.25 | 43.30 | 42.31 | 43.10 | +0.299% | 6,864 | +11.071% |
| 2026-01-28 | 42.99 | 42.99 | 42.97 | 42.97 | -0.200% | 1,380 | +11.404% |
| 2026-01-27 | 43.13 | 43.21 | 43.05 | 43.05 | +0.426% | 1,872 | +11.180% |
| 2026-01-26 | 43.21 | 43.21 | 42.76 | 42.87 | -0.558% | 9,520 | +11.654% |
| 2026-01-23 | 43.84 | 44.00 | 43.11 | 43.11 | -1.735% | 1,741 | +11.031% |
| 2026-01-22 | 43.72 | 43.95 | 43.54 | 43.87 | +1.058% | 3,868 | +9.105% |
| 2026-01-21 | 43.35 | 43.48 | 42.60 | 43.41 | +1.802% | 6,503 | +10.259% |
| 2026-01-20 | 42.69 | 43.31 | 42.60 | 42.64 | -2.237% | 3,076 | +12.246% |
| 2026-01-16 | 43.26 | 43.73 | 43.26 | 43.62 | +0.846% | 4,097 | +9.736% |
| 2026-01-15 | 43.22 | 43.63 | 43.22 | 43.25 | +0.260% | 4,180 | +10.664% |
| 2026-01-14 | 42.79 | 43.14 | 42.69 | 43.14 | +1.021% | 2,724 | +10.952% |
| 2026-01-13 | 42.74 | 42.90 | 42.71 | 42.71 | +1.197% | 1,379 | +12.086% |
| 2026-01-12 | 41.87 | 42.22 | 41.87 | 42.20 | +0.144% | 8,307 | +13.427% |
| 2026-01-09 | 41.93 | 42.42 | 41.93 | 42.14 | +1.012% | 3,797 | +13.590% |
| 2026-01-08 | 41.51 | 41.72 | 41.29 | 41.72 | +0.855% | 6,970 | +14.740% |
| 2026-01-07 | 41.68 | 41.83 | 41.36 | 41.36 | -0.805% | 3,305 | +15.721% |
| 2026-01-06 | 41.12 | 41.85 | 41.12 | 41.70 | +1.288% | 8,981 | +14.790% |
| 2026-01-05 | 40.90 | 41.25 | 40.90 | 41.17 | +1.215% | 5,058 | +16.268% |
| 2026-01-02 | 39.89 | 40.82 | 39.89 | 40.68 | +3.151% | 14,045 | +17.681% |
| 2025-12-31 | 39.70 | 39.70 | 39.43 | 39.43 | -0.698% | 6,251 | +21.389% |
| 2025-12-30 | 39.73 | 39.91 | 39.71 | 39.71 | -0.326% | 1,613 | +20.541% |
| 2025-12-29 | 39.80 | 39.87 | 39.80 | 39.84 | -0.817% | 1,151 | +20.148% |
| 2025-12-26 | 40.47 | 40.47 | 40.13 | 40.17 | -0.806% | 9,225 | +19.166% |
| 2025-12-24 | 40.40 | 40.51 | 40.38 | 40.49 | -0.308% | 2,588 | +18.206% |
| 2025-12-23 | 40.43 | 40.72 | 40.39 | 40.62 | +0.761% | 21,681 | +17.842% |
| 2025-12-22 | 40.54 | 40.54 | 40.31 | 40.31 | +1.039% | 659 | +18.739% |
| 2025-12-19 | 39.92 | 40.02 | 39.90 | 39.90 | +1.775% | 966 | +19.973% |
| 2025-12-18 | 39.68 | 39.90 | 39.20 | 39.20 | +0.532% | 725 | +22.102% |
| 2025-12-17 | 39.30 | 39.32 | 38.99 | 38.99 | -1.339% | 1,725 | +22.752% |
| 2025-12-16 | 39.79 | 39.79 | 39.21 | 39.52 | -1.010% | 21,199 | +21.108% |
| 2025-12-15 | 40.47 | 40.59 | 39.93 | 39.93 | -0.980% | 3,342 | +19.884% |
| 2025-12-12 | 41.51 | 41.51 | 40.32 | 40.32 | -2.754% | 2,619 | +18.710% |
| 2025-12-11 | 41.40 | 41.55 | 41.02 | 41.46 | +0.022% | 5,403 | +15.440% |
| 2025-12-10 | 41.14 | 41.74 | 41.14 | 41.46 | +0.490% | 6,316 | +15.466% |
| 2025-12-09 | 41.18 | 41.41 | 41.18 | 41.25 | +0.507% | 6,470 | +16.032% |
| 2025-12-08 | 41.44 | 41.44 | 41.05 | 41.05 | +0.990% | 2,914 | +16.621% |
| 2025-12-05 | 40.88 | 40.88 | 40.64 | 40.64 | +0.056% | 2,564 | +17.776% |
| 2025-12-04 | 40.26 | 40.81 | 40.24 | 40.62 | +0.845% | 3,230 | +17.842% |
| 2025-12-03 | 39.83 | 40.31 | 39.83 | 40.28 | +1.865% | 9,577 | +18.838% |
| 2025-12-02 | 39.90 | 39.90 | 39.54 | 39.54 | -0.152% | 3,642 | +21.054% |
| 2025-12-01 | 39.75 | 39.75 | 39.60 | 39.60 | -1.029% | 1,620 | +20.870% |
| 2025-11-28 | 40.01 | 40.01 | 40.01 | 40.01 | +0.730% | 120 | +19.627% |
| 2025-11-26 | 39.53 | 39.89 | 39.53 | 39.72 | +0.748% | 6,167 | +20.500% |
| 2025-11-25 | 38.94 | 39.43 | 38.94 | 39.43 | +1.628% | 2,668 | +21.402% |
| 2025-11-24 | 38.38 | 38.80 | 38.38 | 38.80 | +2.639% | 3,074 | +23.378% |
| 2025-11-21 | 36.94 | 38.05 | 36.94 | 37.80 | +1.619% | 17,175 | +26.633% |
| 2025-11-20 | 39.16 | 39.25 | 37.20 | 37.20 | -3.007% | 2,597 | +28.683% |
| 2025-11-19 | 38.03 | 38.42 | 38.03 | 38.35 | +2.009% | 1,768 | +24.814% |
| 2025-11-18 | 37.38 | 37.72 | 36.98 | 37.60 | -0.082% | 17,663 | +27.322% |
| 2025-11-17 | 37.99 | 38.24 | 37.50 | 37.63 | -0.615% | 4,876 | +27.218% |
| 2025-11-14 | 37.35 | 38.40 | 37.19 | 37.86 | -0.486% | 7,185 | +26.435% |
| 2025-11-13 | 39.08 | 39.08 | 37.95 | 38.04 | -3.446% | 12,739 | +25.820% |
| 2025-11-12 | 39.77 | 39.77 | 39.24 | 39.40 | -0.741% | 10,656 | +21.485% |
| 2025-11-11 | 39.52 | 39.88 | 39.38 | 39.70 | +0.478% | 40,962 | +20.585% |
| 2025-11-10 | 39.44 | 39.62 | 39.44 | 39.51 | +1.258% | 2,681 | +21.161% |
| 2025-11-07 | 38.89 | 39.02 | 38.14 | 39.02 | -0.564% | 4,761 | +22.686% |
| 2025-11-06 | 39.99 | 39.99 | 39.07 | 39.24 | -1.783% | 1,338 | +21.994% |
| 2025-11-05 | 39.61 | 40.10 | 39.51 | 39.95 | +0.762% | 4,425 | +19.819% |
| 2025-11-04 | 39.84 | 39.84 | 39.65 | 39.65 | -1.782% | 909 | +20.732% |
| 2025-11-03 | 40.18 | 40.48 | 40.18 | 40.37 | +0.020% | 12,882 | +18.580% |
| 2025-10-31 | 40.36 | 40.36 | 40.36 | 40.36 | -0.023% | 62 | +18.604% |
| 2025-10-30 | 40.71 | 40.78 | 40.37 | 40.37 | -1.025% | 2,357 | +18.577% |
| 2025-10-29 | 41.06 | 41.23 | 40.63 | 40.79 | -0.070% | 11,283 | +17.362% |
| 2025-10-28 | 40.73 | 40.81 | 40.69 | 40.81 | -0.530% | 1,100 | +17.280% |
| 2025-10-27 | 40.97 | 41.03 | 40.96 | 41.03 | +0.079% | 1,435 | +16.658% |
| 2025-10-24 | 40.98 | 41.19 | 40.97 | 41.00 | +0.818% | 8,416 | +16.751% |
| 2025-10-23 | 40.56 | 40.72 | 40.55 | 40.67 | +0.837% | 9,054 | +17.706% |
| 2025-10-22 | 41.21 | 41.21 | 39.83 | 40.33 | -2.311% | 4,367 | +18.691% |
| 2025-10-21 | 41.43 | 41.49 | 41.04 | 41.28 | -2.154% | 11,550 | +15.948% |
| 2025-10-20 | 42.34 | 42.44 | 42.14 | 42.19 | +1.745% | 17,520 | +13.451% |
| 2025-10-17 | 42.17 | 42.17 | 41.24 | 41.47 | -2.504% | 2,688 | +15.431% |
| 2025-10-16 | 43.43 | 43.43 | 42.37 | 42.53 | -1.175% | 17,315 | +12.540% |
| 2025-10-15 | 43.47 | 43.47 | 42.47 | 43.04 | +1.552% | 5,320 | +11.218% |
| 2025-10-14 | 41.04 | 42.82 | 41.04 | 42.38 | +1.523% | 1,702 | +12.944% |
| 2025-10-13 | 41.60 | 41.79 | 41.60 | 41.75 | +3.931% | 1,717 | +14.664% |
| 2025-10-10 | 41.80 | 41.80 | 40.17 | 40.17 | -3.415% | 5,657 | +19.171% |
| 2025-10-09 | 42.07 | 42.07 | 41.36 | 41.59 | -1.632% | 4,928 | +15.101% |
| 2025-10-08 | 41.91 | 42.28 | 41.91 | 42.28 | +1.701% | 1,456 | +13.222% |
| 2025-10-07 | 42.21 | 42.21 | 41.24 | 41.57 | -2.108% | 4,245 | +15.148% |
| 2025-10-06 | 42.62 | 42.78 | 42.47 | 42.47 | +1.218% | 15,485 | +12.721% |
| 2025-10-03 | 41.95 | 41.98 | 41.70 | 41.95 | +0.164% | 12,122 | +14.093% |
| 2025-10-02 | 41.70 | 42.02 | 41.70 | 41.89 | +1.135% | 25,727 | +14.281% |
| 2025-10-01 | 41.37 | 41.42 | 41.37 | 41.42 | +0.250% | 4,223 | +15.578% |
| 2025-09-30 | 41.26 | 41.31 | 40.98 | 41.31 | -0.069% | 2,020 | +15.868% |
| 2025-09-29 | 41.33 | 41.34 | 41.33 | 41.34 | +0.617% | 354 | +15.788% |
| 2025-09-26 | 40.92 | 41.09 | 40.92 | 41.09 | +0.752% | 6,455 | +16.502% |
| 2025-09-25 | 40.91 | 40.91 | 40.78 | 40.78 | -1.103% | 7,601 | +17.379% |
| 2025-09-24 | 41.44 | 41.44 | 41.23 | 41.23 | -1.446% | 8,791 | +16.084% |
| 2025-09-23 | 42.23 | 42.23 | 41.74 | 41.84 | -0.899% | 3,063 | +14.406% |
| 2025-09-22 | 41.50 | 42.22 | 41.50 | 42.22 | +0.608% | 3,645 | +13.377% |
| 2025-09-19 | 41.66 | 41.96 | 41.49 | 41.96 | +1.552% | 11,017 | +14.066% |
| 2025-09-18 | 40.69 | 41.54 | 40.69 | 41.32 | +1.807% | 1,363 | +15.837% |
| 2025-09-17 | 40.56 | 40.59 | 40.30 | 40.59 | +0.846% | 1,277 | +17.930% |
| 2025-09-16 | 39.89 | 40.25 | 39.89 | 40.25 | +0.251% | 998 | +18.927% |
| 2025-09-15 | 40.00 | 40.15 | 39.88 | 40.15 | +0.726% | 6,547 | +19.226% |
| 2025-09-12 | 39.86 | 39.86 | 39.86 | 39.86 | -0.926% | 238 | +20.091% |
| 2025-09-11 | 39.50 | 40.23 | 39.50 | 40.23 | +2.777% | 366 | +18.979% |
| 2025-09-10 | 38.95 | 39.14 | 38.95 | 39.14 | +0.055% | 2,807 | +22.283% |
| 2025-09-09 | 39.12 | 39.12 | 39.12 | 39.12 | -0.311% | 5 | +22.351% |
| 2025-09-08 | 39.29 | 39.29 | 39.24 | 39.24 | +1.735% | 844 | +21.971% |
| 2025-09-05 | 38.91 | 38.91 | 38.27 | 38.58 | +0.300% | 3,120 | +24.086% |
| 2025-09-04 | 38.25 | 38.46 | 38.25 | 38.46 | +0.759% | 1,496 | +24.458% |
| 2025-09-03 | 38.33 | 38.33 | 38.15 | 38.17 | +0.065% | 783 | +25.403% |
| 2025-09-02 | 38.17 | 38.26 | 37.92 | 38.15 | -1.726% | 5,407 | +25.485% |
| 2025-08-29 | 39.37 | 39.37 | 38.69 | 38.82 | -1.251% | 1,525 | +23.319% |
| 2025-08-28 | 39.27 | 39.34 | 39.22 | 39.31 | +0.719% | 2,156 | +21.777% |
| 2025-08-27 | 39.03 | 39.03 | 38.92 | 39.03 | +0.150% | 4,363 | +22.652% |
| 2025-08-26 | 38.78 | 38.97 | 38.78 | 38.97 | +0.667% | 681 | +22.836% |
| 2025-08-25 | 38.88 | 38.96 | 38.71 | 38.71 | -0.923% | 2,307 | +23.655% |
| 2025-08-22 | 38.08 | 39.13 | 38.08 | 39.07 | +2.952% | 3,321 | +22.514% |
| 2025-08-21 | 37.84 | 37.95 | 37.82 | 37.95 | +0.024% | 2,143 | +26.131% |
| 2025-08-20 | 38.07 | 38.07 | 37.52 | 37.94 | -0.581% | 2,172 | +26.161% |
| 2025-08-19 | 38.77 | 38.91 | 38.16 | 38.16 | -1.893% | 8,340 | +25.427% |
| 2025-08-18 | 38.94 | 38.97 | 38.76 | 38.90 | -0.273% | 1,210 | +23.052% |
| 2025-08-15 | 39.29 | 39.29 | 38.97 | 39.01 | -0.326% | 10,373 | +22.716% |
| 2025-08-14 | 39.00 | 39.13 | 38.99 | 39.13 | -0.218% | 3,049 | +22.316% |
| 2025-08-13 | 39.20 | 39.22 | 38.85 | 39.22 | +1.133% | 6,557 | +22.049% |
| 2025-08-12 | 38.38 | 38.78 | 38.38 | 38.78 | +1.332% | 12,437 | +23.432% |
| 2025-08-11 | 38.45 | 38.45 | 38.27 | 38.27 | -0.223% | 9,947 | +25.076% |
| 2025-08-08 | 38.65 | 38.65 | 38.36 | 38.36 | +0.570% | 2,212 | +24.797% |
| 2025-08-07 | 38.64 | 38.64 | 38.14 | 38.14 | -0.980% | 4,249 | +25.509% |
| 2025-08-06 | 38.46 | 38.52 | 38.46 | 38.52 | -0.188% | 1,254 | +24.279% |
| 2025-08-05 | 38.63 | 38.63 | 38.59 | 38.59 | +0.377% | 304 | +24.045% |
| 2025-08-04 | 37.92 | 38.44 | 37.92 | 38.44 | +1.685% | 1,183 | +24.513% |
| 2025-08-01 | 38.05 | 38.05 | 37.31 | 37.81 | -1.471% | 16,790 | +26.611% |
| 2025-07-31 | 38.62 | 38.73 | 38.32 | 38.37 | +0.669% | 19,011 | +24.748% |
| 2025-07-30 | 38.14 | 38.37 | 37.92 | 38.12 | +0.125% | 26,708 | +25.583% |
| 2025-07-29 | 38.60 | 38.60 | 38.05 | 38.07 | -0.592% | 36,006 | +25.740% |
| 2025-07-28 | 38.37 | 38.37 | 38.12 | 38.29 | -0.199% | 12,564 | +24.996% |
| 2025-07-25 | 38.68 | 38.68 | 38.25 | 38.37 | -0.425% | 2,701 | +24.747% |
| 2025-07-24 | 38.66 | 38.66 | 38.54 | 38.54 | +0.523% | 693 | +24.216% |
| 2025-07-23 | 38.14 | 38.43 | 38.11 | 38.33 | +1.558% | 3,990 | +24.866% |
| 2025-07-22 | 37.67 | 37.75 | 37.15 | 37.75 | +0.271% | 5,628 | +26.811% |
| 2025-07-21 | 38.11 | 38.11 | 37.64 | 37.64 | -0.895% | 1,629 | +27.155% |
| 2025-07-18 | 38.04 | 38.04 | 37.87 | 37.98 | +0.359% | 2,351 | +26.017% |
| 2025-07-17 | 37.37 | 37.85 | 33.50 | 37.85 | +1.750% | 1,416 | +26.469% |
| 2025-07-16 | 36.75 | 37.20 | 36.75 | 37.20 | +0.591% | 1,594 | +28.682% |
| 2025-07-15 | 37.01 | 37.04 | 36.98 | 36.98 | -0.337% | 598 | +29.443% |
| 2025-07-14 | 36.76 | 37.10 | 36.76 | 37.10 | +0.959% | 846 | +29.007% |
| 2025-07-11 | 36.75 | 36.75 | 36.75 | 36.75 | -0.972% | 174 | +30.244% |
| 2025-07-10 | 36.88 | 37.22 | 36.88 | 37.11 | +0.292% | 4,113 | +28.977% |
| 2025-07-09 | 36.90 | 37.05 | 36.90 | 37.00 | -0.019% | 703 | +29.353% |
| 2025-07-08 | 37.12 | 37.12 | 36.89 | 37.01 | +0.271% | 787 | +29.329% |
| 2025-07-07 | 37.09 | 37.09 | 36.78 | 36.91 | -0.673% | 3,391 | +29.679% |
| 2025-07-03 | 37.16 | 37.16 | 37.16 | 37.16 | +0.849% | 105 | +28.806% |
| 2025-07-02 | 36.68 | 36.85 | 36.55 | 36.85 | +1.149% | 4,548 | +29.900% |
| 2025-07-01 | 36.87 | 36.87 | 36.43 | 36.43 | -0.856% | 2,049 | +31.392% |
| 2025-06-30 | 36.78 | 36.84 | 36.69 | 36.75 | +0.578% | 901 | +30.267% |
| 2025-06-27 | 36.73 | 36.73 | 36.35 | 36.53 | -0.845% | 10,212 | +31.019% |
| 2025-06-26 | 36.22 | 36.85 | 36.22 | 36.85 | +2.031% | 4,810 | +29.912% |
| 2025-06-25 | 36.13 | 36.25 | 36.10 | 36.11 | +0.114% | 3,403 | +32.551% |
| 2025-06-24 | 35.48 | 36.07 | 35.48 | 36.07 | +1.824% | 3,222 | +32.702% |
| 2025-06-23 | 35.40 | 35.42 | 35.34 | 35.42 | -0.556% | 3,029 | +35.123% |
| 2025-06-20 | 35.65 | 35.65 | 35.62 | 35.62 | -0.485% | 528 | +34.372% |
| 2025-06-18 | 35.60 | 35.80 | 35.60 | 35.80 | +0.567% | 1,820 | +33.721% |
| 2025-06-17 | 35.95 | 35.95 | 35.49 | 35.59 | -0.094% | 1,529 | +34.479% |
| 2025-06-16 | 35.63 | 35.70 | 35.54 | 35.63 | +1.235% | 15,174 | +34.353% |
| 2025-06-13 | 35.35 | 35.35 | 35.14 | 35.19 | -1.170% | 7,110 | +36.012% |
| 2025-06-12 | 35.55 | 35.61 | 35.55 | 35.61 | +0.260% | 364 | +34.421% |
| 2025-06-11 | 35.38 | 35.60 | 35.23 | 35.52 | +0.834% | 2,815 | +34.770% |
| 2025-06-10 | 35.44 | 35.44 | 35.05 | 35.22 | -0.151% | 1,052 | +35.894% |
| 2025-06-09 | 35.11 | 35.28 | 35.05 | 35.28 | +0.714% | 1,674 | +35.688% |
| 2025-06-06 | 34.97 | 35.03 | 34.97 | 35.03 | +0.719% | 1,723 | +36.657% |
| 2025-06-05 | 34.87 | 35.18 | 34.78 | 34.78 | +0.456% | 1,946 | +37.640% |
| 2025-06-04 | 34.71 | 34.71 | 34.62 | 34.62 | +0.387% | 712 | +38.267% |
| 2025-06-03 | 34.05 | 34.56 | 34.05 | 34.49 | +0.480% | 1,247 | +38.802% |
| 2025-06-02 | 34.07 | 34.36 | 34.07 | 34.32 | +0.777% | 2,620 | +39.468% |
| 2025-05-30 | 33.86 | 34.06 | 33.86 | 34.06 | +0.300% | 1,869 | +40.551% |
| 2025-05-29 | 34.23 | 34.23 | 33.85 | 33.95 | -0.094% | 2,833 | +40.974% |
| 2025-05-28 | 34.10 | 34.16 | 33.94 | 33.99 | -0.777% | 2,180 | +40.840% |
| 2025-05-27 | 34.17 | 34.25 | 34.16 | 34.25 | +2.195% | 2,161 | +39.746% |
| 2025-05-23 | 32.79 | 33.52 | 32.79 | 33.52 | +0.381% | 859 | +42.814% |
| 2025-05-22 | 32.74 | 33.43 | 32.61 | 33.39 | +1.075% | 5,150 | +43.357% |
| 2025-05-21 | 33.53 | 33.66 | 32.84 | 33.03 | -1.781% | 22,309 | +44.899% |
| 2025-05-20 | 33.54 | 33.63 | 33.51 | 33.63 | +0.921% | 921 | +42.318% |
| 2025-05-19 | 33.01 | 33.36 | 33.01 | 33.33 | +0.617% | 758 | +43.629% |
| 2025-05-16 | 32.90 | 33.15 | 32.90 | 33.12 | +1.584% | 4,508 | +44.515% |
| 2025-05-15 | 32.54 | 32.61 | 32.54 | 32.61 | -2.756% | 294 | +46.805% |
| 2025-05-14 | 33.42 | 33.53 | 33.31 | 33.53 | +1.544% | 10,732 | +42.759% |
| 2025-05-13 | 32.75 | 33.18 | 32.75 | 33.02 | +1.589% | 2,971 | +44.964% |
| 2025-05-12 | 32.59 | 32.59 | 32.31 | 32.50 | +4.370% | 3,618 | +47.268% |
| 2025-05-09 | 31.26 | 31.26 | 31.07 | 31.14 | +0.543% | 546 | +53.703% |
| 2025-05-08 | 31.20 | 31.23 | 30.97 | 30.97 | +1.091% | 7,764 | +54.538% |
| 2025-05-07 | 30.41 | 30.64 | 30.41 | 30.64 | +0.127% | 3,245 | +56.223% |
| 2025-05-06 | 30.53 | 30.60 | 30.42 | 30.60 | -0.073% | 1,505 | +56.422% |
| 2025-05-05 | 30.70 | 30.86 | 30.62 | 30.62 | -0.759% | 6,622 | +56.308% |
| 2025-05-02 | 30.83 | 31.04 | 30.83 | 30.86 | +2.064% | 11,193 | +55.122% |
| 2025-05-01 | 30.24 | 30.41 | 30.14 | 30.23 | +0.782% | 12,113 | +58.323% |
| 2025-04-30 | 29.23 | 30.00 | 29.23 | 30.00 | -0.777% | 2,653 | +59.562% |
| 2025-04-29 | 30.20 | 30.36 | 30.01 | 30.23 | -0.164% | 7,776 | +58.322% |
| 2025-04-28 | 30.27 | 30.28 | 29.78 | 30.28 | +0.210% | 10,592 | +58.063% |
| 2025-04-25 | 29.84 | 30.22 | 29.84 | 30.22 | +0.783% | 266 | +58.395% |
| 2025-04-24 | 29.62 | 29.99 | 29.57 | 29.99 | +1.748% | 232 | +59.635% |
| 2025-04-23 | 29.60 | 29.60 | 29.29 | 29.47 | +1.905% | 1,189 | +62.426% |
| 2025-04-22 | 28.52 | 28.95 | 28.52 | 28.92 | +2.693% | 5,979 | +65.521% |
| 2025-04-21 | 28.41 | 28.41 | 27.80 | 28.16 | -2.133% | 6,256 | +69.979% |
| 2025-04-17 | 28.79 | 28.98 | 28.76 | 28.77 | +1.501% | 3,081 | +66.353% |
| 2025-04-16 | 28.20 | 28.35 | 28.00 | 28.35 | -0.297% | 4,237 | +68.849% |
| 2025-04-15 | 28.55 | 28.62 | 28.39 | 28.43 | -0.335% | 768 | +68.348% |
| 2025-04-14 | 28.34 | 28.56 | 28.34 | 28.53 | 0.000% | 2,072 | +67.784% |