CGV
Conductor Global Equity Value ETF
stockNYSEETF
Market OpenOct 5, 2026 9:45:50 AM EDT
15.68USD-0.092%(-0.01)3,254
CGV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.68 | 15.68 | 15.68 | 15.68 | -0.092% | 3,254 | 0.000% |
| 2026-10-02 | 15.65 | 15.70 | 15.64 | 15.69 | +0.864% | 16,307 | -0.092% |
| 2026-10-01 | 15.55 | 15.56 | 15.52 | 15.56 | -0.620% | 9,981 | +0.771% |
| 2026-09-30 | 15.72 | 15.72 | 15.66 | 15.66 | -0.242% | 2,043 | +0.147% |
| 2026-09-29 | 15.73 | 15.75 | 15.64 | 15.70 | -1.159% | 20,185 | -0.096% |
| 2026-09-28 | 15.87 | 15.92 | 15.85 | 15.88 | -0.459% | 18,444 | -1.254% |
| 2026-09-25 | 15.91 | 15.96 | 15.85 | 15.95 | +0.583% | 2,858 | -1.708% |
| 2026-09-24 | 15.84 | 15.87 | 15.79 | 15.86 | +0.095% | 16,985 | -1.135% |
| 2026-09-23 | 15.83 | 15.87 | 15.81 | 15.85 | -1.553% | 8,038 | -1.041% |
| 2026-09-22 | 16.02 | 16.12 | 16.02 | 16.09 | +0.162% | 4,643 | -2.578% |
| 2026-09-21 | 16.09 | 16.09 | 15.97 | 16.07 | +0.306% | 63,458 | -2.421% |
| 2026-09-18 | 15.99 | 16.02 | 15.95 | 16.02 | -0.373% | 7,986 | -2.122% |
| 2026-09-17 | 16.06 | 16.10 | 16.06 | 16.08 | +0.594% | 2,883 | -2.488% |
| 2026-09-16 | 16.03 | 16.07 | 15.98 | 15.98 | -0.467% | 32,173 | -1.908% |
| 2026-09-15 | 16.02 | 16.07 | 16.01 | 16.06 | -0.155% | 15,974 | -2.366% |
| 2026-09-14 | 16.04 | 16.11 | 15.99 | 16.09 | -0.321% | 15,240 | -2.518% |
| 2026-09-11 | 16.14 | 16.16 | 16.13 | 16.14 | +0.446% | 26,580 | -2.831% |
| 2026-09-10 | 16.04 | 16.09 | 16.04 | 16.07 | -0.710% | 10,757 | -2.397% |
| 2026-09-09 | 16.30 | 16.30 | 16.14 | 16.18 | -0.216% | 39,249 | -3.090% |
| 2026-09-08 | 16.22 | 16.23 | 16.18 | 16.21 | -0.769% | 131,332 | -3.299% |
| 2026-09-04 | 16.25 | 16.38 | 16.25 | 16.34 | +0.004% | 85,447 | -4.043% |
| 2026-09-03 | 16.31 | 16.36 | 16.31 | 16.34 | +0.492% | 5,099 | -4.039% |
| 2026-09-02 | 16.19 | 16.26 | 16.19 | 16.26 | +0.681% | 2,631 | -3.567% |
| 2026-09-01 | 16.18 | 16.24 | 16.13 | 16.15 | -0.677% | 12,113 | -2.910% |
| 2026-08-31 | 16.31 | 16.32 | 16.24 | 16.26 | +0.197% | 33,822 | -3.567% |
| 2026-08-28 | 16.37 | 16.37 | 16.22 | 16.23 | -0.043% | 10,326 | -3.377% |
| 2026-08-27 | 16.24 | 16.24 | 16.23 | 16.23 | +0.154% | 552 | -3.419% |
| 2026-08-26 | 16.22 | 16.22 | 16.20 | 16.21 | -0.185% | 175,235 | -3.270% |
| 2026-08-25 | 16.23 | 16.27 | 16.22 | 16.24 | +0.247% | 4,313 | -3.448% |
| 2026-08-24 | 16.25 | 16.25 | 16.16 | 16.20 | -0.369% | 12,802 | -3.210% |
| 2026-08-21 | 16.29 | 16.29 | 16.26 | 16.26 | +0.555% | 6,648 | -3.567% |
| 2026-08-20 | 16.20 | 16.20 | 16.15 | 16.17 | -0.369% | 15,446 | -3.032% |
| 2026-08-19 | 16.29 | 16.30 | 16.20 | 16.23 | +0.924% | 12,291 | -3.390% |
| 2026-08-18 | 16.16 | 16.17 | 16.07 | 16.08 | -1.288% | 15,551 | -2.497% |
| 2026-08-17 | 16.25 | 16.30 | 16.25 | 16.29 | +0.599% | 7,064 | -3.753% |
| 2026-08-14 | 16.20 | 16.20 | 16.19 | 16.19 | +0.268% | 12,909 | -3.177% |
| 2026-08-13 | 16.09 | 16.15 | 16.09 | 16.15 | +0.220% | 7,813 | -2.917% |
| 2026-08-12 | 16.15 | 16.15 | 16.09 | 16.12 | +0.476% | 13,471 | -2.704% |
| 2026-08-11 | 16.05 | 16.10 | 16.01 | 16.04 | +0.122% | 20,063 | -2.241% |
| 2026-08-10 | 15.99 | 16.05 | 15.98 | 16.02 | -0.276% | 3,986 | -2.122% |
| 2026-08-07 | 16.07 | 16.10 | 16.04 | 16.06 | +0.685% | 5,616 | -2.393% |
| 2026-08-06 | 16.00 | 16.00 | 15.95 | 15.96 | +0.283% | 7,983 | -1.724% |
| 2026-08-05 | 15.95 | 15.97 | 15.90 | 15.91 | +0.344% | 4,742 | -1.446% |
| 2026-08-04 | 15.75 | 15.88 | 15.75 | 15.86 | +1.703% | 5,113 | -1.107% |
| 2026-08-03 | 15.56 | 15.59 | 15.52 | 15.59 | +0.612% | 11,255 | +0.577% |
| 2026-07-31 | 15.50 | 15.50 | 15.41 | 15.50 | -0.836% | 9,738 | +1.193% |
| 2026-07-30 | 15.41 | 15.63 | 15.41 | 15.63 | +2.641% | 12,722 | +0.348% |
| 2026-07-29 | 15.28 | 15.35 | 15.22 | 15.22 | -0.952% | 4,009 | +2.997% |
| 2026-07-28 | 15.32 | 15.40 | 15.32 | 15.37 | -0.649% | 33,331 | +2.017% |
| 2026-07-27 | 15.52 | 15.52 | 15.42 | 15.47 | -0.416% | 34,032 | +1.355% |
| 2026-07-24 | 15.55 | 15.60 | 15.52 | 15.54 | +0.485% | 25,836 | +0.933% |
| 2026-07-23 | 15.49 | 15.55 | 15.43 | 15.46 | -0.578% | 24,794 | +1.423% |
| 2026-07-22 | 15.56 | 15.59 | 15.54 | 15.55 | +0.474% | 4,935 | +0.837% |
| 2026-07-21 | 15.40 | 15.50 | 15.38 | 15.48 | +1.625% | 2,906 | +1.315% |
| 2026-07-20 | 15.29 | 15.30 | 15.23 | 15.23 | -0.626% | 6,598 | +2.961% |
| 2026-07-17 | 15.25 | 15.35 | 15.25 | 15.32 | -0.376% | 1,515 | +2.316% |
| 2026-07-16 | 15.38 | 15.40 | 15.35 | 15.38 | -0.144% | 19,978 | +1.932% |
| 2026-07-15 | 15.39 | 15.44 | 15.32 | 15.40 | -0.194% | 12,370 | +1.785% |
| 2026-07-14 | 15.44 | 15.50 | 15.43 | 15.44 | +0.653% | 10,692 | +1.587% |
| 2026-07-13 | 15.38 | 15.41 | 15.33 | 15.33 | -0.510% | 10,291 | +2.250% |
| 2026-07-10 | 15.42 | 15.49 | 15.40 | 15.41 | +0.545% | 12,808 | +1.729% |
| 2026-07-09 | 15.35 | 15.35 | 15.30 | 15.33 | -0.293% | 9,839 | +2.284% |
| 2026-07-08 | 15.36 | 15.38 | 15.27 | 15.38 | -0.988% | 12,068 | +1.984% |
| 2026-07-07 | 15.57 | 15.58 | 15.47 | 15.53 | -0.936% | 22,385 | +0.976% |
| 2026-07-06 | 15.65 | 15.71 | 15.65 | 15.68 | +0.651% | 6,782 | +0.031% |
| 2026-07-02 | 15.60 | 15.68 | 15.54 | 15.57 | +0.834% | 31,678 | +0.683% |
| 2026-07-01 | 15.43 | 15.54 | 15.43 | 15.44 | -0.549% | 26,012 | +1.522% |
| 2026-06-30 | 15.50 | 15.57 | 15.50 | 15.53 | -0.036% | 4,813 | +0.965% |
| 2026-06-29 | 15.43 | 15.56 | 15.41 | 15.54 | -0.666% | 2,649 | +0.928% |
| 2026-06-26 | 15.65 | 15.67 | 15.63 | 15.64 | +0.019% | 7,323 | +0.256% |
| 2026-06-25 | 15.52 | 15.65 | 15.52 | 15.64 | +0.819% | 9,802 | +0.274% |
| 2026-06-24 | 15.53 | 15.54 | 15.48 | 15.51 | -0.862% | 23,785 | +1.096% |
| 2026-06-23 | 15.71 | 15.71 | 15.64 | 15.64 | -1.573% | 6,887 | +0.224% |
| 2026-06-22 | 15.90 | 15.92 | 15.86 | 15.89 | -0.532% | 8,756 | -1.353% |
| 2026-06-18 | 16.02 | 16.02 | 15.97 | 15.98 | -0.215% | 5,226 | -1.877% |
| 2026-06-17 | 16.24 | 16.25 | 16.01 | 16.01 | -0.625% | 3,127 | -2.088% |
| 2026-06-16 | 16.16 | 16.18 | 16.11 | 16.12 | -0.661% | 9,039 | -2.701% |
| 2026-06-15 | 16.27 | 16.28 | 16.22 | 16.22 | +1.106% | 1,888 | -3.344% |
| 2026-06-12 | 15.87 | 16.10 | 15.86 | 16.05 | +0.094% | 3,646 | -2.275% |
| 2026-06-11 | 15.70 | 16.03 | 15.70 | 16.03 | +2.888% | 11,553 | -2.183% |
| 2026-06-10 | 15.67 | 15.74 | 15.58 | 15.58 | -1.079% | 10,676 | +0.642% |
| 2026-06-09 | 15.94 | 15.94 | 15.57 | 15.75 | -0.400% | 9,909 | -0.444% |
| 2026-06-08 | 15.84 | 15.86 | 15.80 | 15.81 | +0.481% | 7,290 | -0.843% |
| 2026-06-05 | 16.00 | 16.00 | 15.73 | 15.74 | -3.300% | 10,208 | -0.366% |
| 2026-06-04 | 16.24 | 16.30 | 16.24 | 16.27 | -0.125% | 12,934 | -3.654% |
| 2026-06-03 | 16.30 | 16.34 | 16.27 | 16.30 | -1.422% | 13,508 | -3.774% |
| 2026-06-02 | 16.37 | 16.53 | 16.36 | 16.53 | +0.551% | 16,986 | -5.142% |
| 2026-06-01 | 16.33 | 16.47 | 16.33 | 16.44 | -0.004% | 10,195 | -4.619% |
| 2026-05-29 | 16.41 | 16.46 | 16.41 | 16.44 | +0.489% | 8,148 | -4.623% |
| 2026-05-28 | 16.23 | 16.39 | 16.19 | 16.36 | +0.276% | 4,684 | -4.156% |
| 2026-05-27 | 16.31 | 16.34 | 16.27 | 16.32 | -1.031% | 8,252 | -3.892% |
| 2026-05-26 | 16.49 | 16.49 | 16.45 | 16.48 | +2.138% | 11,207 | -4.883% |
| 2026-05-22 | 16.16 | 16.20 | 16.14 | 16.14 | -0.493% | 4,844 | -2.850% |
| 2026-05-21 | 16.11 | 16.28 | 16.10 | 16.22 | -0.277% | 8,342 | -3.329% |
| 2026-05-20 | 16.15 | 16.30 | 16.15 | 16.27 | +0.712% | 88,096 | -3.597% |
| 2026-05-19 | 16.17 | 16.22 | 16.08 | 16.15 | -1.431% | 340,963 | -2.910% |
| 2026-05-18 | 16.37 | 16.39 | 16.31 | 16.38 | -0.790% | 13,707 | -4.300% |
| 2026-05-15 | 16.45 | 16.54 | 16.44 | 16.52 | -1.852% | 33,416 | -5.056% |
| 2026-05-14 | 16.88 | 16.89 | 16.79 | 16.83 | -0.375% | 12,217 | -6.815% |
| 2026-05-13 | 16.74 | 16.90 | 16.70 | 16.89 | +1.193% | 34,079 | -7.164% |
| 2026-05-12 | 16.68 | 16.74 | 16.58 | 16.69 | -1.412% | 14,802 | -6.057% |
| 2026-05-11 | 16.93 | 16.97 | 16.92 | 16.93 | +0.682% | 14,698 | -7.383% |
| 2026-05-08 | 16.85 | 16.85 | 16.78 | 16.82 | +0.811% | 9,223 | -6.752% |
| 2026-05-07 | 16.82 | 16.82 | 16.66 | 16.68 | -0.803% | 10,286 | -5.995% |
| 2026-05-06 | 16.77 | 16.83 | 16.75 | 16.82 | +1.299% | 12,557 | -6.750% |
| 2026-05-05 | 16.55 | 16.65 | 16.55 | 16.60 | +1.856% | 6,421 | -5.539% |
| 2026-05-04 | 16.43 | 16.44 | 16.28 | 16.30 | -0.914% | 27,982 | -3.786% |
| 2026-05-01 | 16.45 | 16.53 | 16.44 | 16.45 | -0.198% | 2,962 | -4.666% |
| 2026-04-30 | 16.39 | 16.54 | 16.38 | 16.48 | +1.603% | 15,781 | -4.854% |
| 2026-04-29 | 16.27 | 16.29 | 16.17 | 16.22 | -0.522% | 21,717 | -3.329% |
| 2026-04-28 | 16.31 | 16.34 | 16.25 | 16.31 | -0.275% | 4,387 | -3.834% |
| 2026-04-27 | 16.37 | 16.39 | 16.35 | 16.35 | +0.377% | 16,109 | -4.098% |
| 2026-04-24 | 16.25 | 16.32 | 16.25 | 16.29 | +0.367% | 3,606 | -3.736% |
| 2026-04-23 | 16.34 | 16.41 | 16.20 | 16.23 | -1.148% | 12,496 | -3.383% |
| 2026-04-22 | 16.40 | 16.42 | 16.34 | 16.42 | +1.468% | 11,636 | -4.492% |
| 2026-04-21 | 16.20 | 16.33 | 16.17 | 16.18 | -0.676% | 189,361 | -3.090% |
| 2026-04-20 | 16.31 | 16.34 | 16.24 | 16.29 | -0.246% | 3,469 | -3.745% |
| 2026-04-17 | 16.30 | 16.40 | 16.30 | 16.33 | +1.116% | 3,399 | -3.982% |
| 2026-04-16 | 16.13 | 16.19 | 16.12 | 16.15 | +0.174% | 20,268 | -2.910% |
| 2026-04-15 | 16.17 | 16.18 | 16.12 | 16.12 | -0.790% | 7,870 | -2.742% |
| 2026-04-14 | 16.23 | 16.30 | 16.21 | 16.25 | +0.808% | 19,592 | -3.509% |
| 2026-04-13 | 16.05 | 16.15 | 15.99 | 16.12 | +0.122% | 4,100 | -2.730% |
| 2026-04-10 | 16.11 | 16.14 | 16.10 | 16.10 | +0.283% | 4,635 | -2.611% |
| 2026-04-09 | 16.04 | 16.10 | 15.94 | 16.05 | +0.124% | 7,017 | -2.335% |
| 2026-04-08 | 16.03 | 16.10 | 15.99 | 16.04 | +2.658% | 254,441 | -2.214% |
| 2026-04-07 | 15.53 | 15.63 | 15.47 | 15.62 | +0.063% | 18,688 | +0.385% |
| 2026-04-06 | 15.60 | 15.64 | 15.53 | 15.61 | -0.064% | 10,631 | +0.448% |
| 2026-04-02 | 15.44 | 15.64 | 15.37 | 15.62 | -0.374% | 42,947 | +0.384% |
| 2026-04-01 | 15.62 | 15.76 | 15.61 | 15.68 | +1.508% | 11,296 | +0.009% |
| 2026-03-31 | 15.20 | 15.45 | 15.19 | 15.45 | +2.826% | 41,637 | +1.517% |
| 2026-03-30 | 15.13 | 15.13 | 15.02 | 15.02 | -1.371% | 6,815 | +4.386% |
| 2026-03-27 | 15.20 | 15.24 | 15.18 | 15.23 | +0.528% | 4,460 | +2.955% |
| 2026-03-26 | 15.30 | 15.34 | 15.13 | 15.15 | -1.518% | 17,306 | +3.498% |
| 2026-03-25 | 15.34 | 15.40 | 15.33 | 15.38 | +1.074% | 5,316 | +1.927% |
| 2026-03-24 | 15.10 | 15.26 | 15.10 | 15.22 | +0.264% | 5,975 | +3.022% |
| 2026-03-23 | 15.06 | 15.25 | 15.04 | 15.18 | +1.403% | 7,445 | +3.294% |
| 2026-03-20 | 15.15 | 15.15 | 14.90 | 14.97 | -2.476% | 5,093 | +4.743% |
| 2026-03-19 | 15.11 | 15.37 | 15.11 | 15.35 | -0.065% | 7,683 | +2.150% |
| 2026-03-18 | 15.45 | 15.48 | 15.36 | 15.36 | -1.216% | 3,338 | +2.083% |
| 2026-03-17 | 15.55 | 15.60 | 15.54 | 15.55 | +0.576% | 18,736 | +0.842% |
| 2026-03-16 | 15.35 | 15.47 | 15.35 | 15.46 | +1.046% | 14,869 | +1.423% |
| 2026-03-13 | 15.45 | 15.45 | 15.29 | 15.30 | -1.671% | 5,140 | +2.484% |
| 2026-03-12 | 15.64 | 15.66 | 15.55 | 15.56 | -1.854% | 15,146 | +0.771% |
| 2026-03-11 | 15.78 | 15.86 | 15.75 | 15.85 | -0.314% | 20,698 | -1.098% |
| 2026-03-10 | 15.87 | 16.09 | 15.87 | 15.90 | +0.415% | 17,194 | -1.408% |
| 2026-03-09 | 15.53 | 15.90 | 15.50 | 15.84 | -0.137% | 19,164 | -0.999% |
| 2026-03-06 | 15.70 | 15.87 | 15.70 | 15.86 | -0.126% | 14,308 | -1.135% |
| 2026-03-05 | 16.00 | 16.00 | 15.74 | 15.88 | -1.969% | 12,287 | -1.259% |
| 2026-03-04 | 16.12 | 16.23 | 16.05 | 16.20 | -0.010% | 26,384 | -3.204% |
| 2026-03-03 | 16.15 | 16.30 | 15.95 | 16.20 | -3.811% | 10,011 | -3.213% |
| 2026-03-02 | 16.86 | 16.90 | 16.76 | 16.84 | -1.139% | 14,832 | -6.902% |
| 2026-02-27 | 17.02 | 17.05 | 17.01 | 17.04 | +0.478% | 8,661 | -7.962% |
| 2026-02-26 | 16.90 | 16.96 | 16.80 | 16.96 | -0.086% | 24,816 | -7.522% |
| 2026-02-25 | 16.89 | 17.02 | 16.89 | 16.97 | +1.012% | 4,806 | -7.602% |
| 2026-02-24 | 16.74 | 16.84 | 16.74 | 16.80 | +0.659% | 9,161 | -6.667% |
| 2026-02-23 | 16.68 | 16.72 | 16.62 | 16.69 | +0.060% | 14,802 | -6.052% |
| 2026-02-20 | 16.50 | 16.68 | 16.50 | 16.68 | +1.091% | 4,570 | -5.995% |
| 2026-02-19 | 16.46 | 16.53 | 16.46 | 16.50 | -0.242% | 476,845 | -4.970% |
| 2026-02-18 | 16.50 | 16.60 | 16.48 | 16.54 | +0.915% | 75,884 | -5.200% |
| 2026-02-17 | 16.33 | 16.48 | 16.33 | 16.39 | -0.486% | 11,365 | -4.332% |
| 2026-02-13 | 16.30 | 16.50 | 16.30 | 16.47 | +0.580% | 11,592 | -4.797% |
| 2026-02-12 | 16.55 | 16.58 | 16.32 | 16.38 | -1.164% | 42,582 | -4.244% |
| 2026-02-11 | 16.50 | 16.57 | 16.44 | 16.57 | +1.332% | 10,383 | -5.359% |
| 2026-02-10 | 16.39 | 16.41 | 16.35 | 16.35 | +0.184% | 41,470 | -4.098% |
| 2026-02-09 | 16.25 | 16.32 | 16.25 | 16.32 | +1.556% | 12,074 | -3.922% |
| 2026-02-06 | 15.87 | 16.07 | 15.87 | 16.07 | +2.489% | 18,313 | -2.427% |
| 2026-02-05 | 15.80 | 15.80 | 15.68 | 15.68 | -1.018% | 188,089 | +0.001% |
| 2026-02-04 | 15.98 | 15.98 | 15.78 | 15.84 | -0.496% | 23,957 | -1.016% |
| 2026-02-03 | 15.91 | 15.92 | 15.86 | 15.92 | +0.990% | 13,442 | -1.508% |
| 2026-02-02 | 15.69 | 15.76 | 15.69 | 15.76 | -0.512% | 4,939 | -0.532% |
| 2026-01-30 | 16.00 | 16.00 | 15.82 | 15.85 | -2.552% | 13,732 | -1.041% |
| 2026-01-29 | 16.20 | 16.26 | 16.08 | 16.26 | +1.088% | 7,072 | -3.567% |
| 2026-01-28 | 16.10 | 16.11 | 16.00 | 16.09 | -0.771% | 14,506 | -2.518% |
| 2026-01-27 | 16.13 | 16.21 | 16.13 | 16.21 | +0.773% | 9,594 | -3.270% |
| 2026-01-26 | 16.10 | 16.16 | 16.08 | 16.09 | +0.535% | 5,346 | -2.522% |
| 2026-01-23 | 15.89 | 16.03 | 15.89 | 16.00 | +0.629% | 26,536 | -2.000% |
| 2026-01-22 | 15.85 | 15.93 | 15.83 | 15.90 | +0.569% | 10,020 | -1.384% |
| 2026-01-21 | 15.73 | 15.81 | 15.71 | 15.81 | +2.034% | 5,624 | -0.822% |
| 2026-01-20 | 15.47 | 15.56 | 15.45 | 15.49 | +0.161% | 13,512 | +1.195% |
| 2026-01-16 | 15.48 | 15.48 | 15.40 | 15.47 | +0.129% | 4,781 | +1.357% |
| 2026-01-15 | 15.45 | 15.50 | 15.45 | 15.45 | +0.488% | 1,935 | +1.489% |
| 2026-01-14 | 15.38 | 15.42 | 15.34 | 15.38 | +0.269% | 21,299 | +1.984% |
| 2026-01-13 | 15.32 | 15.37 | 15.32 | 15.33 | -0.495% | 21,526 | +2.258% |
| 2026-01-12 | 15.33 | 15.45 | 15.33 | 15.41 | +1.225% | 13,169 | +1.752% |
| 2026-01-09 | 15.25 | 15.27 | 15.21 | 15.22 | +0.458% | 3,384 | +2.999% |
| 2026-01-08 | 15.09 | 15.16 | 15.07 | 15.15 | +0.027% | 6,663 | +3.470% |
| 2026-01-07 | 15.16 | 15.19 | 15.13 | 15.15 | +0.198% | 20,453 | +3.498% |
| 2026-01-06 | 15.10 | 15.14 | 15.09 | 15.12 | +0.800% | 16,430 | +3.704% |
| 2026-01-05 | 14.93 | 15.04 | 14.91 | 15.00 | +1.146% | 8,215 | +4.533% |
| 2026-01-02 | 14.80 | 14.83 | 14.78 | 14.83 | +0.679% | 5,229 | +5.732% |
| 2025-12-31 | 14.68 | 14.73 | 14.68 | 14.73 | -0.406% | 5,528 | +6.449% |
| 2025-12-30 | 14.82 | 14.83 | 14.78 | 14.79 | +0.339% | 8,250 | +6.018% |
| 2025-12-29 | 14.73 | 14.74 | 14.71 | 14.74 | -1.074% | 3,307 | +6.377% |
| 2025-12-26 | 14.85 | 14.90 | 14.84 | 14.90 | -0.201% | 5,567 | +5.235% |
| 2025-12-24 | 14.85 | 14.95 | 14.80 | 14.93 | +0.640% | 85,890 | +5.023% |
| 2025-12-23 | 14.78 | 14.84 | 14.78 | 14.84 | +0.440% | 9,045 | +5.696% |
| 2025-12-22 | 14.75 | 14.77 | 14.75 | 14.77 | +0.682% | 1,975 | +6.161% |
| 2025-12-19 | 14.67 | 14.72 | 14.66 | 14.67 | -2.200% | 7,433 | +6.885% |
| 2025-12-18 | 15.00 | 15.01 | 14.98 | 15.00 | +0.570% | 11,051 | +4.533% |
| 2025-12-17 | 14.94 | 14.95 | 14.90 | 14.91 | -0.183% | 6,198 | +5.129% |
| 2025-12-16 | 14.91 | 14.95 | 14.91 | 14.94 | -0.458% | 5,898 | +4.936% |
| 2025-12-15 | 15.03 | 15.03 | 15.00 | 15.01 | +0.403% | 5,766 | +4.456% |
| 2025-12-12 | 15.01 | 15.01 | 14.93 | 14.95 | +0.005% | 2,410 | +4.877% |
| 2025-12-11 | 14.85 | 14.99 | 14.85 | 14.95 | +0.142% | 7,644 | +4.883% |
| 2025-12-10 | 14.77 | 14.95 | 14.77 | 14.93 | +0.463% | 3,551 | +5.032% |
| 2025-12-09 | 14.83 | 14.86 | 14.81 | 14.86 | -0.067% | 5,491 | +5.518% |
| 2025-12-08 | 14.85 | 14.87 | 14.80 | 14.87 | +0.067% | 3,942 | +5.447% |
| 2025-12-05 | 14.91 | 14.91 | 14.83 | 14.86 | -0.001% | 3,210 | +5.518% |
| 2025-12-04 | 14.86 | 14.88 | 14.85 | 14.86 | +0.230% | 3,924 | +5.517% |
| 2025-12-03 | 14.79 | 14.89 | 14.79 | 14.83 | +0.074% | 3,095 | +5.760% |
| 2025-12-02 | 14.78 | 14.81 | 14.77 | 14.81 | +0.034% | 4,523 | +5.839% |
| 2025-12-01 | 14.83 | 14.89 | 14.79 | 14.81 | +0.237% | 12,371 | +5.874% |
| 2025-11-28 | 14.75 | 14.78 | 14.75 | 14.78 | +0.306% | 2,181 | +6.125% |
| 2025-11-26 | 14.62 | 14.77 | 14.62 | 14.73 | +1.011% | 12,793 | +6.450% |
| 2025-11-25 | 14.49 | 14.58 | 14.48 | 14.58 | +0.930% | 2,869 | +7.527% |
| 2025-11-24 | 14.34 | 14.46 | 14.34 | 14.45 | +0.998% | 9,652 | +8.527% |
| 2025-11-21 | 14.18 | 14.32 | 14.17 | 14.31 | +0.941% | 4,647 | +9.610% |
| 2025-11-20 | 14.41 | 14.45 | 14.17 | 14.17 | -1.207% | 3,597 | +10.641% |
| 2025-11-19 | 14.36 | 14.36 | 14.31 | 14.35 | -0.415% | 14,960 | +9.305% |
| 2025-11-18 | 14.38 | 14.44 | 14.38 | 14.40 | -0.691% | 2,450 | +8.851% |
| 2025-11-17 | 14.59 | 14.61 | 14.51 | 14.51 | -0.751% | 1,074 | +8.099% |
| 2025-11-14 | 14.53 | 14.65 | 14.53 | 14.62 | +0.378% | 6,336 | +7.287% |
| 2025-11-13 | 14.71 | 14.71 | 14.56 | 14.56 | -0.843% | 6,204 | +7.692% |
| 2025-11-12 | 14.61 | 14.69 | 14.61 | 14.68 | +0.470% | 5,102 | +6.784% |
| 2025-11-11 | 14.63 | 14.63 | 14.60 | 14.62 | +0.206% | 4,086 | +7.286% |
| 2025-11-10 | 14.54 | 14.59 | 14.54 | 14.59 | +1.281% | 5,925 | +7.508% |
| 2025-11-07 | 14.31 | 14.40 | 14.31 | 14.40 | +0.143% | 6,867 | +8.885% |
| 2025-11-06 | 14.37 | 14.40 | 14.36 | 14.38 | +0.040% | 5,897 | +9.040% |
| 2025-11-05 | 14.38 | 14.39 | 14.36 | 14.37 | +0.617% | 9,317 | +9.084% |
| 2025-11-04 | 14.34 | 14.38 | 14.25 | 14.29 | -0.894% | 7,214 | +9.757% |
| 2025-11-03 | 14.41 | 14.42 | 14.39 | 14.41 | +0.104% | 190,590 | +8.776% |
| 2025-10-31 | 14.41 | 14.42 | 14.36 | 14.40 | -0.139% | 12,780 | +8.889% |
| 2025-10-30 | 14.45 | 14.45 | 14.39 | 14.42 | -0.010% | 24,820 | +8.738% |
| 2025-10-29 | 14.55 | 14.55 | 14.42 | 14.42 | -0.266% | 10,158 | +8.727% |
| 2025-10-28 | 14.44 | 14.48 | 14.41 | 14.46 | -0.650% | 22,046 | +8.437% |
| 2025-10-27 | 14.50 | 14.55 | 14.49 | 14.55 | +0.585% | 26,660 | +7.732% |
| 2025-10-24 | 14.48 | 14.48 | 14.45 | 14.47 | -0.001% | 4,433 | +8.363% |
| 2025-10-23 | 14.43 | 14.48 | 14.42 | 14.47 | +0.907% | 5,500 | +8.362% |
| 2025-10-22 | 14.32 | 14.35 | 14.29 | 14.34 | +0.280% | 7,973 | +9.344% |
| 2025-10-21 | 14.30 | 14.34 | 14.30 | 14.30 | -1.549% | 7,779 | +9.650% |
| 2025-10-20 | 14.48 | 14.53 | 14.48 | 14.53 | +0.300% | 9,494 | +7.952% |
| 2025-10-17 | 14.43 | 14.48 | 14.39 | 14.48 | -0.265% | 8,420 | +8.276% |
| 2025-10-16 | 14.54 | 14.54 | 14.50 | 14.52 | 0.000% | 8,961 | +7.989% |
| 2025-10-15 | 14.53 | 14.54 | 14.49 | 14.52 | +1.219% | 11,316 | +7.989% |
| 2025-10-14 | 14.24 | 14.41 | 14.24 | 14.35 | -0.158% | 2,762 | +9.306% |
| 2025-10-13 | 14.40 | 14.40 | 14.34 | 14.37 | +1.491% | 13,139 | +9.133% |
| 2025-10-10 | 14.35 | 14.35 | 14.15 | 14.16 | -2.165% | 2,639 | +10.760% |
| 2025-10-09 | 14.58 | 14.58 | 14.45 | 14.47 | -1.188% | 8,950 | +8.362% |
| 2025-10-08 | 14.61 | 14.65 | 14.59 | 14.64 | +0.473% | 13,233 | +7.075% |
| 2025-10-07 | 14.65 | 14.65 | 14.56 | 14.57 | -0.989% | 5,978 | +7.581% |
| 2025-10-06 | 14.70 | 14.77 | 14.69 | 14.72 | +0.004% | 9,910 | +6.517% |
| 2025-10-03 | 14.75 | 14.75 | 14.72 | 14.72 | +0.650% | 761 | +6.522% |
| 2025-10-02 | 14.65 | 14.66 | 14.60 | 14.63 | -0.679% | 7,958 | +7.214% |
| 2025-10-01 | 14.73 | 14.73 | 14.72 | 14.72 | +0.409% | 4,432 | +6.486% |
| 2025-09-30 | 14.66 | 14.68 | 14.66 | 14.66 | -0.509% | 2,131 | +6.921% |
| 2025-09-29 | 14.72 | 14.74 | 14.68 | 14.74 | +0.614% | 20,644 | +6.377% |
| 2025-09-26 | 14.57 | 14.66 | 14.57 | 14.65 | +0.861% | 5,012 | +7.031% |
| 2025-09-25 | 14.56 | 14.60 | 14.46 | 14.53 | -0.955% | 20,127 | +7.952% |
| 2025-09-24 | 14.74 | 14.78 | 14.64 | 14.66 | -1.278% | 7,672 | +6.921% |
| 2025-09-23 | 14.85 | 14.89 | 14.85 | 14.85 | +0.100% | 7,619 | +5.555% |
| 2025-09-22 | 14.81 | 14.88 | 14.77 | 14.84 | +0.304% | 26,986 | +5.660% |
| 2025-09-19 | 14.79 | 14.83 | 14.76 | 14.79 | -0.169% | 5,829 | +5.982% |
| 2025-09-18 | 14.79 | 14.84 | 14.76 | 14.82 | -0.100% | 50,086 | +5.803% |
| 2025-09-17 | 14.84 | 14.92 | 14.81 | 14.83 | -0.437% | 6,733 | +5.697% |
| 2025-09-16 | 14.88 | 14.90 | 14.83 | 14.90 | +0.538% | 12,581 | +5.235% |
| 2025-09-15 | 14.79 | 14.85 | 14.79 | 14.82 | +0.409% | 15,115 | +5.801% |
| 2025-09-12 | 14.76 | 14.79 | 14.75 | 14.76 | -0.304% | 6,165 | +6.233% |
| 2025-09-11 | 14.69 | 14.84 | 14.69 | 14.80 | +1.404% | 9,506 | +5.910% |
| 2025-09-10 | 14.65 | 14.65 | 14.58 | 14.60 | +0.240% | 11,744 | +7.397% |
| 2025-09-09 | 14.58 | 14.58 | 14.54 | 14.56 | -0.239% | 6,717 | +7.655% |
| 2025-09-08 | 14.58 | 14.60 | 14.58 | 14.60 | +0.967% | 1,405 | +7.398% |
| 2025-09-05 | 14.43 | 14.49 | 14.43 | 14.46 | +0.666% | 3,671 | +8.437% |
| 2025-09-04 | 14.36 | 14.36 | 14.34 | 14.36 | +0.031% | 4,560 | +9.159% |
| 2025-09-03 | 14.39 | 14.39 | 14.32 | 14.36 | +0.524% | 4,482 | +9.192% |
| 2025-09-02 | 14.19 | 14.30 | 14.19 | 14.29 | -0.556% | 7,212 | +9.764% |
| 2025-08-29 | 14.31 | 14.39 | 14.31 | 14.37 | -0.278% | 5,508 | +9.154% |
| 2025-08-28 | 14.38 | 14.42 | 14.36 | 14.40 | +0.348% | 19,728 | +8.851% |
| 2025-08-27 | 14.30 | 14.36 | 14.25 | 14.36 | -0.209% | 2,144 | +9.230% |
| 2025-08-26 | 14.36 | 14.40 | 14.36 | 14.38 | +0.171% | 4,117 | +9.002% |
| 2025-08-25 | 14.49 | 14.49 | 14.35 | 14.36 | -0.689% | 1,841 | +9.188% |
| 2025-08-22 | 14.30 | 14.48 | 14.30 | 14.46 | +1.439% | 6,411 | +8.436% |
| 2025-08-21 | 14.24 | 14.27 | 14.22 | 14.26 | +0.070% | 26,672 | +9.996% |
| 2025-08-20 | 14.22 | 14.28 | 14.20 | 14.24 | +0.282% | 26,901 | +10.074% |
| 2025-08-19 | 14.24 | 14.24 | 14.20 | 14.21 | +0.247% | 2,474 | +10.384% |
| 2025-08-18 | 14.15 | 14.17 | 14.15 | 14.17 | 0.000% | 4,363 | +10.656% |
| 2025-08-15 | 14.17 | 14.18 | 14.15 | 14.17 | +0.425% | 1,628 | +10.656% |
| 2025-08-14 | 14.08 | 14.13 | 14.06 | 14.11 | -0.808% | 4,234 | +11.127% |
| 2025-08-13 | 14.22 | 14.24 | 14.19 | 14.22 | +0.253% | 15,088 | +10.228% |
| 2025-08-12 | 14.10 | 14.20 | 14.10 | 14.19 | +1.098% | 6,517 | +10.507% |
| 2025-08-11 | 14.09 | 14.09 | 14.00 | 14.04 | -0.532% | 6,021 | +11.721% |
| 2025-08-08 | 14.08 | 14.14 | 14.08 | 14.11 | +0.424% | 3,956 | +11.127% |
| 2025-08-07 | 14.05 | 14.06 | 14.03 | 14.05 | +0.769% | 1,871 | +11.598% |
| 2025-08-06 | 13.90 | 13.95 | 13.89 | 13.94 | +1.294% | 11,471 | +12.456% |
| 2025-08-05 | 13.79 | 13.79 | 13.71 | 13.77 | +0.183% | 2,035 | +13.911% |
| 2025-08-04 | 13.71 | 13.74 | 13.71 | 13.74 | +1.119% | 2,071 | +14.119% |
| 2025-08-01 | 13.53 | 13.59 | 13.52 | 13.59 | +0.392% | 4,940 | +15.396% |
| 2025-07-31 | 13.58 | 13.61 | 13.50 | 13.54 | -1.024% | 3,469 | +15.848% |
| 2025-07-30 | 13.79 | 13.79 | 13.64 | 13.68 | -0.654% | 2,126 | +14.662% |
| 2025-07-29 | 13.79 | 13.79 | 13.73 | 13.77 | +0.365% | 10,768 | +13.912% |
| 2025-07-28 | 13.77 | 13.77 | 13.69 | 13.71 | -1.189% | 7,756 | +14.327% |
| 2025-07-25 | 13.86 | 13.89 | 13.83 | 13.88 | -0.717% | 9,013 | +12.968% |
| 2025-07-24 | 13.99 | 14.01 | 13.96 | 13.98 | -0.070% | 9,328 | +12.159% |
| 2025-07-23 | 13.91 | 13.99 | 13.91 | 13.99 | +0.431% | 2,435 | +12.080% |
| 2025-07-22 | 13.85 | 13.93 | 13.85 | 13.93 | +0.687% | 7,190 | +12.563% |
| 2025-07-21 | 13.83 | 13.86 | 13.79 | 13.84 | +0.765% | 8,384 | +13.336% |
| 2025-07-18 | 13.79 | 13.79 | 13.72 | 13.73 | -0.182% | 3,508 | +14.202% |
| 2025-07-17 | 13.67 | 13.77 | 13.67 | 13.76 | +0.559% | 12,993 | +13.995% |
| 2025-07-16 | 13.70 | 13.70 | 13.66 | 13.68 | +0.430% | 9,544 | +14.632% |
| 2025-07-15 | 13.70 | 13.70 | 13.60 | 13.62 | -0.873% | 8,360 | +15.125% |
| 2025-07-14 | 13.72 | 13.77 | 13.70 | 13.74 | +0.329% | 12,046 | +14.119% |
| 2025-07-11 | 13.68 | 13.72 | 13.66 | 13.70 | -0.255% | 10,787 | +14.494% |
| 2025-07-10 | 13.66 | 13.73 | 13.66 | 13.73 | +0.226% | 29,394 | +14.202% |
| 2025-07-09 | 13.67 | 13.71 | 13.66 | 13.70 | +0.396% | 3,092 | +14.461% |
| 2025-07-08 | 13.61 | 13.66 | 13.61 | 13.64 | +0.479% | 2,976 | +14.914% |
| 2025-07-07 | 13.62 | 13.69 | 13.55 | 13.58 | -1.325% | 7,190 | +15.464% |
| 2025-07-03 | 13.75 | 13.76 | 13.73 | 13.76 | +0.306% | 1,656 | +13.934% |
| 2025-07-02 | 13.73 | 13.73 | 13.71 | 13.72 | -0.289% | 4,304 | +14.283% |
| 2025-07-01 | 13.74 | 13.80 | 13.71 | 13.76 | +0.351% | 44,976 | +13.953% |
| 2025-06-30 | 13.65 | 13.73 | 13.61 | 13.71 | +0.712% | 8,546 | +14.353% |
| 2025-06-27 | 13.63 | 13.64 | 13.58 | 13.61 | +0.183% | 5,323 | +15.168% |
| 2025-06-26 | 13.52 | 13.59 | 13.52 | 13.59 | -0.147% | 7,539 | +15.379% |
| 2025-06-25 | 13.63 | 13.67 | 13.57 | 13.61 | -1.054% | 151,858 | +15.209% |
| 2025-06-24 | 13.75 | 13.78 | 13.74 | 13.76 | +0.917% | 6,700 | +13.995% |
| 2025-06-23 | 13.52 | 13.63 | 13.52 | 13.63 | +0.908% | 5,605 | +15.040% |
| 2025-06-20 | 13.53 | 13.55 | 13.51 | 13.51 | -0.717% | 8,121 | +16.085% |
| 2025-06-18 | 13.63 | 13.65 | 13.60 | 13.60 | +0.113% | 2,157 | +15.253% |
| 2025-06-17 | 13.66 | 13.68 | 13.57 | 13.59 | -1.091% | 7,029 | +15.383% |
| 2025-06-16 | 13.74 | 13.77 | 13.72 | 13.74 | +0.941% | 21,665 | +14.124% |
| 2025-06-13 | 13.60 | 13.65 | 13.60 | 13.61 | -0.575% | 13,868 | +15.198% |
| 2025-06-12 | 13.64 | 13.72 | 13.64 | 13.69 | +0.810% | 5,279 | +14.536% |
| 2025-06-11 | 13.56 | 13.62 | 13.56 | 13.58 | +0.037% | 2,331 | +15.464% |
| 2025-06-10 | 13.61 | 13.61 | 13.55 | 13.57 | +0.037% | 6,492 | +15.506% |
| 2025-06-09 | 13.55 | 13.59 | 13.55 | 13.57 | +0.407% | 13,409 | +15.549% |
| 2025-06-06 | 13.52 | 13.53 | 13.49 | 13.52 | -0.184% | 3,429 | +16.019% |
| 2025-06-05 | 13.56 | 13.56 | 13.52 | 13.54 | -0.185% | 5,347 | +15.806% |
| 2025-06-04 | 13.58 | 13.59 | 13.56 | 13.56 | +0.668% | 6,518 | +15.592% |
| 2025-06-03 | 13.50 | 13.50 | 13.44 | 13.47 | -0.379% | 3,486 | +16.364% |
| 2025-06-02 | 13.45 | 13.53 | 13.43 | 13.53 | +1.472% | 3,704 | +15.923% |
| 2025-05-30 | 13.35 | 13.35 | 13.27 | 13.33 | -0.225% | 10,797 | +17.629% |
| 2025-05-29 | 13.35 | 13.39 | 13.35 | 13.36 | +0.331% | 2,975 | +17.365% |
| 2025-05-28 | 13.30 | 13.32 | 13.30 | 13.32 | -0.181% | 27,206 | +17.754% |
| 2025-05-27 | 13.32 | 13.39 | 13.32 | 13.34 | +0.150% | 5,890 | +17.541% |
| 2025-05-23 | 13.20 | 13.39 | 13.20 | 13.32 | +0.909% | 31,755 | +17.718% |
| 2025-05-22 | 13.27 | 13.27 | 13.20 | 13.20 | +0.112% | 13,131 | +18.788% |
| 2025-05-21 | 13.25 | 13.30 | 13.19 | 13.19 | -0.036% | 4,878 | +18.921% |
| 2025-05-20 | 13.12 | 13.23 | 13.11 | 13.19 | +0.152% | 18,336 | +18.878% |
| 2025-05-19 | 13.10 | 13.17 | 13.10 | 13.17 | +1.036% | 7,097 | +19.058% |
| 2025-05-16 | 13.04 | 13.05 | 12.99 | 13.04 | +0.317% | 9,182 | +20.292% |
| 2025-05-15 | 13.00 | 13.00 | 12.95 | 12.99 | +0.610% | 6,287 | +20.673% |
| 2025-05-14 | 13.00 | 13.10 | 12.91 | 12.91 | -0.461% | 55,226 | +21.409% |
| 2025-05-13 | 12.96 | 13.03 | 12.95 | 12.97 | +0.324% | 11,793 | +20.850% |
| 2025-05-12 | 13.00 | 13.00 | 12.90 | 12.93 | +0.100% | 5,483 | +21.241% |
| 2025-05-09 | 12.92 | 12.93 | 12.91 | 12.92 | +0.116% | 5,899 | +21.362% |
| 2025-05-08 | 12.91 | 12.93 | 12.90 | 12.90 | -0.604% | 5,773 | +21.503% |
| 2025-05-07 | 12.99 | 13.03 | 12.98 | 12.98 | -0.625% | 4,355 | +20.770% |
| 2025-05-06 | 13.03 | 13.08 | 13.02 | 13.06 | +0.694% | 2,851 | +20.015% |
| 2025-05-05 | 12.96 | 12.99 | 12.96 | 12.97 | +0.486% | 11,497 | +20.848% |
| 2025-05-02 | 12.94 | 12.94 | 12.89 | 12.91 | +1.132% | 2,525 | +21.435% |
| 2025-05-01 | 12.70 | 12.80 | 12.70 | 12.77 | -0.697% | 7,123 | +22.809% |
| 2025-04-30 | 12.74 | 12.86 | 12.74 | 12.86 | +0.253% | 30,851 | +21.953% |
| 2025-04-29 | 12.84 | 12.85 | 12.82 | 12.82 | +0.151% | 3,454 | +22.261% |
| 2025-04-28 | 12.74 | 12.81 | 12.74 | 12.81 | +1.031% | 7,936 | +22.445% |
| 2025-04-25 | 12.61 | 12.70 | 12.61 | 12.68 | -0.118% | 1,238 | +23.708% |
| 2025-04-24 | 12.63 | 12.72 | 12.63 | 12.69 | +0.399% | 15,473 | +23.562% |
| 2025-04-23 | 12.70 | 12.72 | 12.64 | 12.64 | -0.123% | 8,191 | +24.055% |
| 2025-04-22 | 12.68 | 12.71 | 12.65 | 12.66 | +1.394% | 5,997 | +23.902% |
| 2025-04-21 | 12.57 | 12.58 | 12.45 | 12.48 | +0.291% | 6,168 | +25.629% |
| 2025-04-17 | 12.40 | 12.49 | 12.39 | 12.45 | +0.770% | 7,517 | +25.994% |
| 2025-04-16 | 12.31 | 12.35 | 12.31 | 12.35 | +0.641% | 7,858 | +26.965% |
| 2025-04-15 | 12.27 | 12.31 | 12.27 | 12.27 | 0.000% | 2,936 | +27.779% |