CLCV
Crossmark Large Cap Value ETF
stockNYSEETF
At CloseOct 2, 2026 2:30:19 PM EDT
30.55USD-0.197%(+30.55)1,974
30.56Bid30.63Ask0.07SpreadCLCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.57 | 30.60 | 30.50 | 30.60 | +0.274% | 11,726 | 0.000% |
| 2026-10-01 | 30.32 | 30.52 | 30.26 | 30.52 | +0.626% | 5,615 | +0.274% |
| 2026-09-30 | 30.46 | 31.41 | 30.32 | 30.33 | -0.275% | 18,353 | +0.902% |
| 2026-09-29 | 30.42 | 30.44 | 30.36 | 30.41 | -0.090% | 9,286 | +0.625% |
| 2026-09-28 | 30.49 | 30.49 | 30.44 | 30.44 | -1.141% | 1,098 | +0.534% |
| 2026-09-25 | 30.82 | 30.83 | 30.79 | 30.79 | +0.682% | 604 | -0.613% |
| 2026-09-24 | 30.60 | 30.60 | 30.58 | 30.58 | -0.283% | 1,640 | +0.065% |
| 2026-09-23 | 30.82 | 30.82 | 30.67 | 30.67 | -0.664% | 6,542 | -0.218% |
| 2026-09-22 | 31.07 | 31.07 | 30.86 | 30.87 | -0.866% | 3,575 | -0.880% |
| 2026-09-21 | 31.10 | 31.14 | 31.07 | 31.14 | +0.716% | 2,840 | -1.739% |
| 2026-09-18 | 30.85 | 30.92 | 30.85 | 30.92 | -0.451% | 1,755 | -1.035% |
| 2026-09-17 | 31.04 | 31.09 | 31.00 | 31.06 | +0.548% | 4,890 | -1.481% |
| 2026-09-16 | 30.89 | 30.89 | 30.89 | 30.89 | -1.252% | 293 | -0.941% |
| 2026-09-15 | 31.31 | 31.31 | 31.28 | 31.28 | -0.235% | 536 | -2.181% |
| 2026-09-14 | 31.39 | 31.39 | 31.35 | 31.36 | -0.618% | 546 | -2.411% |
| 2026-09-11 | 31.55 | 31.57 | 31.55 | 31.55 | +1.293% | 487 | -3.014% |
| 2026-09-10 | 31.21 | 31.21 | 31.15 | 31.15 | -0.357% | 795 | -1.760% |
| 2026-09-09 | 31.30 | 31.30 | 31.25 | 31.26 | -0.636% | 418 | -2.111% |
| 2026-09-08 | 31.49 | 31.53 | 31.46 | 31.46 | -0.827% | 7,870 | -2.734% |
| 2026-09-04 | 31.67 | 31.75 | 31.67 | 31.72 | -0.356% | 5,670 | -3.538% |
| 2026-09-03 | 31.68 | 31.84 | 31.66 | 31.84 | +1.003% | 1,981 | -3.881% |
| 2026-09-02 | 31.45 | 31.52 | 31.45 | 31.52 | +0.741% | 275 | -2.917% |
| 2026-09-01 | 31.39 | 31.43 | 31.29 | 31.29 | -0.480% | 445 | -2.197% |
| 2026-08-31 | 31.43 | 31.47 | 31.43 | 31.44 | -0.402% | 1,180 | -2.667% |
| 2026-08-28 | 31.57 | 31.57 | 31.53 | 31.57 | +0.112% | 1,156 | -3.058% |
| 2026-08-27 | 31.49 | 31.53 | 31.49 | 31.53 | -0.070% | 273 | -2.949% |
| 2026-08-26 | 31.51 | 31.55 | 31.50 | 31.55 | +0.165% | 414 | -3.017% |
| 2026-08-25 | 31.37 | 31.50 | 31.37 | 31.50 | +0.335% | 312 | -2.857% |
| 2026-08-24 | 31.32 | 31.39 | 31.32 | 31.39 | +0.214% | 138 | -2.532% |
| 2026-08-21 | 31.29 | 31.33 | 31.29 | 31.33 | +0.596% | 547 | -2.323% |
| 2026-08-20 | 31.32 | 31.37 | 31.14 | 31.14 | -0.753% | 294 | -1.741% |
| 2026-08-19 | 31.53 | 31.53 | 31.38 | 31.38 | -0.115% | 281 | -2.482% |
| 2026-08-18 | 31.49 | 31.50 | 31.38 | 31.41 | -0.420% | 3,000 | -2.593% |
| 2026-08-17 | 31.68 | 31.68 | 31.55 | 31.55 | -0.457% | 312 | -3.002% |
| 2026-08-14 | 31.63 | 31.70 | 31.63 | 31.69 | +0.275% | 1,359 | -3.445% |
| 2026-08-13 | 31.53 | 31.61 | 31.53 | 31.61 | +0.075% | 399 | -3.180% |
| 2026-08-12 | 31.50 | 31.61 | 31.50 | 31.58 | +0.629% | 1,408 | -3.107% |
| 2026-08-11 | 31.39 | 31.43 | 31.38 | 31.38 | -0.046% | 722 | -2.497% |
| 2026-08-10 | 31.45 | 31.45 | 31.40 | 31.40 | +0.121% | 826 | -2.542% |
| 2026-08-07 | 31.16 | 31.36 | 31.16 | 31.36 | +0.646% | 2,041 | -2.423% |
| 2026-08-06 | 31.22 | 31.22 | 31.14 | 31.16 | -0.388% | 609 | -1.793% |
| 2026-08-05 | 31.41 | 31.41 | 31.28 | 31.28 | +0.019% | 850 | -2.174% |
| 2026-08-04 | 30.93 | 31.27 | 30.93 | 31.27 | +1.473% | 2,558 | -2.155% |
| 2026-08-03 | 30.66 | 30.82 | 30.66 | 30.82 | +0.652% | 7,340 | -0.714% |
| 2026-07-31 | 30.50 | 30.63 | 30.50 | 30.62 | +0.479% | 12,216 | -0.067% |
| 2026-07-30 | 30.41 | 30.47 | 30.41 | 30.47 | +0.675% | 7,820 | +0.412% |
| 2026-07-29 | 30.51 | 30.55 | 30.27 | 30.27 | -1.415% | 27,503 | +1.090% |
| 2026-07-28 | 30.67 | 30.70 | 30.67 | 30.70 | +0.740% | 430 | -0.341% |
| 2026-07-27 | 30.48 | 30.48 | 30.48 | 30.48 | +0.615% | 1,102 | +0.396% |
| 2026-07-24 | 30.43 | 30.43 | 30.29 | 30.29 | +0.209% | 549 | +1.013% |
| 2026-07-23 | 30.15 | 30.23 | 30.15 | 30.23 | -0.484% | 1,405 | +1.224% |
| 2026-07-22 | 30.51 | 30.51 | 30.38 | 30.38 | +0.326% | 418 | +0.734% |
| 2026-07-21 | 30.28 | 30.28 | 30.28 | 30.28 | +1.137% | 116 | +1.062% |
| 2026-07-20 | 29.96 | 30.06 | 29.94 | 29.94 | -0.335% | 847 | +2.211% |
| 2026-07-17 | 30.11 | 30.11 | 30.04 | 30.04 | -0.281% | 852 | +1.868% |
| 2026-07-16 | 30.16 | 30.16 | 30.12 | 30.12 | -0.286% | 713 | +1.582% |
| 2026-07-15 | 30.20 | 30.21 | 30.10 | 30.21 | -0.406% | 2,338 | +1.291% |
| 2026-07-14 | 30.31 | 30.33 | 30.31 | 30.33 | -0.534% | 408 | +0.879% |
| 2026-07-13 | 30.49 | 30.51 | 30.44 | 30.50 | -0.050% | 1,425 | +0.340% |
| 2026-07-10 | 30.44 | 30.51 | 30.44 | 30.51 | +0.235% | 805 | +0.290% |
| 2026-07-09 | 30.45 | 30.47 | 30.44 | 30.44 | +0.806% | 974 | +0.526% |
| 2026-07-08 | 30.21 | 30.21 | 30.14 | 30.20 | -0.482% | 3,411 | +1.336% |
| 2026-07-07 | 30.34 | 30.34 | 30.34 | 30.34 | +0.161% | 512 | +0.847% |
| 2026-07-06 | 30.26 | 30.29 | 30.26 | 30.29 | +0.846% | 129 | +1.010% |
| 2026-07-02 | 30.04 | 30.04 | 29.84 | 30.04 | +0.021% | 1,280 | +1.864% |
| 2026-07-01 | 30.12 | 30.20 | 30.02 | 30.03 | +0.355% | 1,767 | +1.885% |
| 2026-06-30 | 29.92 | 29.95 | 29.92 | 29.93 | -0.092% | 1,105 | +2.247% |
| 2026-06-29 | 29.79 | 29.96 | 29.79 | 29.96 | +0.396% | 439 | +2.152% |
| 2026-06-26 | 30.04 | 30.04 | 29.83 | 29.84 | -1.102% | 495 | +2.557% |
| 2026-06-25 | 30.29 | 30.30 | 30.17 | 30.17 | +0.375% | 1,235 | +1.426% |
| 2026-06-24 | 30.03 | 30.06 | 29.99 | 30.06 | -0.582% | 381 | +1.806% |
| 2026-06-23 | 30.15 | 30.28 | 30.15 | 30.23 | -0.479% | 3,386 | +1.214% |
| 2026-06-22 | 30.43 | 30.43 | 30.30 | 30.38 | +0.567% | 1,561 | +0.729% |
| 2026-06-18 | 30.24 | 30.30 | 30.21 | 30.21 | -0.732% | 1,259 | +1.300% |
| 2026-06-17 | 30.75 | 30.75 | 30.43 | 30.43 | -0.836% | 434 | +0.559% |
| 2026-06-16 | 30.79 | 30.79 | 30.69 | 30.69 | +0.394% | 726 | -0.282% |
| 2026-06-15 | 30.70 | 30.70 | 30.57 | 30.57 | +0.580% | 1,254 | +0.111% |
| 2026-06-12 | 30.32 | 30.40 | 30.32 | 30.39 | +1.165% | 3,587 | +0.691% |
| 2026-06-11 | 29.72 | 32.01 | 29.65 | 30.04 | +1.934% | 19,287 | +1.864% |
| 2026-06-10 | 29.86 | 29.86 | 29.47 | 29.47 | -1.302% | 904 | +3.834% |
| 2026-06-09 | 29.81 | 29.86 | 29.61 | 29.86 | -0.004% | 1,250 | +2.483% |
| 2026-06-08 | 29.90 | 29.93 | 29.86 | 29.86 | -0.097% | 1,849 | +2.478% |
| 2026-06-05 | 30.01 | 30.01 | 29.89 | 29.89 | -1.896% | 3,285 | +2.379% |
| 2026-06-04 | 30.44 | 30.49 | 30.44 | 30.47 | +0.727% | 1,812 | +0.438% |
| 2026-06-03 | 30.32 | 30.32 | 30.25 | 30.25 | -0.537% | 2,423 | +1.168% |
| 2026-06-02 | 30.30 | 30.41 | 30.27 | 30.41 | +0.463% | 2,555 | +0.625% |
| 2026-06-01 | 30.02 | 30.32 | 30.02 | 30.27 | +0.786% | 6,425 | +1.090% |
| 2026-05-29 | 30.04 | 30.04 | 30.03 | 30.03 | +1.490% | 823 | +1.885% |
| 2026-05-28 | 29.62 | 29.63 | 29.57 | 29.59 | +0.349% | 4,231 | +3.403% |
| 2026-05-27 | 29.59 | 29.59 | 29.47 | 29.49 | -0.457% | 356 | +3.764% |
| 2026-05-26 | 29.58 | 29.63 | 29.56 | 29.63 | +0.719% | 572 | +3.290% |
| 2026-05-22 | 29.44 | 29.48 | 29.41 | 29.41 | +1.217% | 662 | +4.033% |
| 2026-05-21 | 28.83 | 29.06 | 28.83 | 29.06 | +1.129% | 972 | +5.299% |
| 2026-05-20 | 28.74 | 28.74 | 28.73 | 28.74 | +0.813% | 1,131 | +6.488% |
| 2026-05-19 | 28.61 | 28.61 | 28.50 | 28.50 | -0.561% | 1,217 | +7.354% |
| 2026-05-18 | 28.58 | 28.66 | 28.55 | 28.66 | +0.437% | 1,613 | +6.752% |
| 2026-05-15 | 28.54 | 28.54 | 28.54 | 28.54 | -0.635% | 165 | +7.218% |
| 2026-05-14 | 28.84 | 28.84 | 28.72 | 28.72 | +0.424% | 12,168 | +6.537% |
| 2026-05-13 | 28.58 | 28.60 | 28.58 | 28.60 | -0.193% | 239 | +6.989% |
| 2026-05-12 | 28.61 | 28.66 | 28.61 | 28.66 | -0.152% | 1,365 | +6.783% |
| 2026-05-11 | 28.65 | 28.70 | 28.64 | 28.70 | +0.290% | 517 | +6.620% |
| 2026-05-08 | 28.60 | 28.62 | 28.60 | 28.62 | +0.502% | 1,214 | +6.929% |
| 2026-05-07 | 28.59 | 28.59 | 28.46 | 28.47 | -0.802% | 898 | +7.465% |
| 2026-05-06 | 28.59 | 28.70 | 28.58 | 28.70 | +1.871% | 415 | +6.603% |
| 2026-05-05 | 28.18 | 28.20 | 28.16 | 28.18 | +0.881% | 861 | +8.598% |
| 2026-05-04 | 27.96 | 28.05 | 27.90 | 27.93 | -0.640% | 4,015 | +9.555% |
| 2026-05-01 | 28.10 | 28.13 | 28.10 | 28.11 | -0.315% | 1,087 | +8.854% |
| 2026-04-30 | 27.99 | 28.20 | 27.99 | 28.20 | +1.873% | 3,079 | +8.511% |
| 2026-04-29 | 27.65 | 27.68 | 27.62 | 27.68 | +0.368% | 590 | +10.543% |
| 2026-04-28 | 27.65 | 27.65 | 27.55 | 27.58 | -0.281% | 4,486 | +10.950% |
| 2026-04-27 | 27.69 | 27.69 | 27.63 | 27.66 | -0.009% | 1,203 | +10.639% |
| 2026-04-24 | 27.62 | 27.66 | 27.61 | 27.66 | -0.189% | 3,215 | +10.629% |
| 2026-04-23 | 27.71 | 27.71 | 27.71 | 27.71 | -0.387% | 169 | +10.420% |
| 2026-04-22 | 27.84 | 27.84 | 27.81 | 27.82 | -0.358% | 7,845 | +9.993% |
| 2026-04-21 | 28.12 | 28.12 | 27.92 | 27.92 | -0.250% | 1,143 | +9.599% |
| 2026-04-20 | 27.98 | 27.99 | 27.98 | 27.99 | +0.274% | 6,158 | +9.325% |
| 2026-04-17 | 27.90 | 28.03 | 27.90 | 27.91 | +0.864% | 2,663 | +9.624% |
| 2026-04-16 | 27.62 | 27.67 | 27.62 | 27.67 | +0.709% | 8,332 | +10.571% |
| 2026-04-15 | 27.45 | 27.53 | 27.45 | 27.48 | -0.251% | 6,054 | +11.355% |
| 2026-04-14 | 27.43 | 27.58 | 27.43 | 27.55 | +0.089% | 770 | +11.075% |
| 2026-04-13 | 27.39 | 27.52 | 27.37 | 27.52 | +1.046% | 529 | +11.174% |
| 2026-04-10 | 27.29 | 27.30 | 27.24 | 27.24 | -1.005% | 4,121 | +12.338% |
| 2026-04-09 | 27.49 | 27.54 | 27.49 | 27.52 | +0.108% | 1,679 | +11.208% |
| 2026-04-08 | 27.48 | 27.49 | 27.46 | 27.49 | +2.015% | 1,025 | +11.328% |
| 2026-04-07 | 26.86 | 26.94 | 26.85 | 26.94 | +0.110% | 4,894 | +13.571% |
| 2026-04-06 | 26.88 | 26.91 | 26.88 | 26.91 | +0.394% | 971 | +13.696% |
| 2026-04-02 | 26.81 | 26.81 | 26.81 | 26.81 | +0.407% | 63 | +14.144% |
| 2026-04-01 | 26.78 | 26.81 | 26.70 | 26.70 | +0.785% | 1,440 | +14.608% |
| 2026-03-31 | 26.39 | 26.49 | 26.38 | 26.49 | +1.935% | 969 | +15.508% |
| 2026-03-30 | 26.14 | 26.14 | 25.99 | 25.99 | -0.360% | 523 | +17.744% |
| 2026-03-27 | 26.11 | 26.11 | 26.08 | 26.08 | -1.407% | 373 | +17.320% |
| 2026-03-26 | 26.63 | 26.67 | 26.45 | 26.45 | -1.140% | 1,048 | +15.670% |
| 2026-03-25 | 26.83 | 26.83 | 26.76 | 26.76 | +0.310% | 155 | +14.351% |
| 2026-03-24 | 26.66 | 26.78 | 26.66 | 26.68 | +0.517% | 1,283 | +14.706% |
| 2026-03-23 | 26.73 | 26.73 | 26.49 | 26.54 | +1.166% | 1,512 | +15.299% |
| 2026-03-20 | 26.33 | 26.33 | 26.23 | 26.23 | -0.817% | 468 | +16.643% |
| 2026-03-19 | 26.29 | 26.45 | 26.29 | 26.45 | +0.538% | 2,002 | +15.690% |
| 2026-03-18 | 26.61 | 26.61 | 26.31 | 26.31 | -1.261% | 5,533 | +16.313% |
| 2026-03-17 | 26.65 | 26.68 | 26.64 | 26.64 | +0.488% | 2,571 | +14.846% |
| 2026-03-16 | 26.49 | 26.52 | 26.49 | 26.52 | +0.918% | 2,004 | +15.406% |
| 2026-03-13 | 26.36 | 26.38 | 26.27 | 26.27 | +0.119% | 2,302 | +16.466% |
| 2026-03-12 | 26.38 | 26.38 | 26.24 | 26.24 | -1.009% | 1,556 | +16.604% |
| 2026-03-11 | 26.32 | 26.51 | 26.32 | 26.51 | -0.215% | 1,280 | +15.428% |
| 2026-03-10 | 26.84 | 26.84 | 26.57 | 26.57 | -0.363% | 729 | +15.180% |
| 2026-03-09 | 26.35 | 26.66 | 26.33 | 26.66 | -0.271% | 5,420 | +14.762% |
| 2026-03-06 | 26.54 | 26.75 | 26.52 | 26.74 | -1.196% | 5,968 | +14.451% |
| 2026-03-05 | 26.94 | 27.06 | 26.93 | 27.06 | -0.799% | 1,019 | +13.082% |
| 2026-03-04 | 27.13 | 27.28 | 27.13 | 27.28 | +0.682% | 739 | +12.178% |
| 2026-03-03 | 26.83 | 27.18 | 26.83 | 27.09 | -1.155% | 353 | +12.943% |
| 2026-03-02 | 27.16 | 27.42 | 27.16 | 27.41 | +0.505% | 825 | +11.638% |
| 2026-02-27 | 27.26 | 27.27 | 27.07 | 27.27 | -0.322% | 310 | +12.202% |
| 2026-02-26 | 27.34 | 27.39 | 27.24 | 27.36 | +0.835% | 1,645 | +11.840% |
| 2026-02-25 | 27.13 | 27.17 | 27.13 | 27.13 | +0.832% | 761 | +12.774% |
| 2026-02-24 | 26.95 | 26.95 | 26.90 | 26.91 | +0.521% | 1,019 | +13.712% |
| 2026-02-23 | 26.91 | 26.91 | 26.77 | 26.77 | -2.011% | 788 | +14.305% |
| 2026-02-20 | 27.09 | 27.32 | 27.05 | 27.32 | +0.511% | 2,144 | +12.006% |
| 2026-02-19 | 27.09 | 27.18 | 27.09 | 27.18 | -0.649% | 2,061 | +12.578% |
| 2026-02-18 | 27.35 | 27.42 | 27.35 | 27.36 | +0.881% | 5,560 | +11.847% |
| 2026-02-17 | 27.20 | 27.20 | 27.09 | 27.12 | +0.134% | 1,331 | +12.832% |
| 2026-02-13 | 27.18 | 27.19 | 27.02 | 27.08 | +0.720% | 4,851 | +12.983% |
| 2026-02-12 | 27.53 | 27.53 | 26.89 | 26.89 | -2.382% | 2,564 | +13.797% |
| 2026-02-11 | 27.84 | 27.84 | 27.55 | 27.55 | -0.530% | 658 | +11.087% |
| 2026-02-10 | 28.00 | 28.00 | 27.69 | 27.69 | -0.839% | 1,974 | +10.497% |
| 2026-02-09 | 27.72 | 27.96 | 27.72 | 27.93 | +0.389% | 5,489 | +9.570% |
| 2026-02-06 | 27.48 | 27.84 | 27.48 | 27.82 | +2.112% | 29,176 | +9.997% |
| 2026-02-05 | 27.18 | 27.24 | 27.17 | 27.24 | -0.628% | 2,184 | +12.320% |
| 2026-02-04 | 27.36 | 27.42 | 27.35 | 27.42 | +0.194% | 935 | +11.614% |
| 2026-02-03 | 27.23 | 27.36 | 27.21 | 27.36 | -0.264% | 1,158 | +11.831% |
| 2026-02-02 | 27.42 | 27.46 | 27.42 | 27.43 | +0.575% | 662 | +11.536% |
| 2026-01-30 | 27.23 | 27.28 | 27.09 | 27.28 | -0.116% | 1,179 | +12.177% |
| 2026-01-29 | 27.27 | 27.31 | 27.20 | 27.31 | +0.679% | 2,986 | +12.047% |
| 2026-01-28 | 27.06 | 27.13 | 27.06 | 27.13 | +0.136% | 488 | +12.808% |
| 2026-01-27 | 27.08 | 27.09 | 27.07 | 27.09 | -0.294% | 3,945 | +12.961% |
| 2026-01-26 | 27.18 | 27.21 | 27.17 | 27.17 | +0.587% | 3,249 | +12.628% |
| 2026-01-23 | 27.05 | 27.07 | 26.97 | 27.01 | -0.605% | 643 | +13.290% |
| 2026-01-22 | 27.25 | 27.25 | 27.17 | 27.17 | +0.750% | 600 | +12.604% |
| 2026-01-21 | 26.92 | 27.00 | 26.81 | 26.97 | +1.389% | 5,553 | +13.448% |
| 2026-01-20 | 26.80 | 26.80 | 26.60 | 26.60 | -1.650% | 1,074 | +15.024% |
| 2026-01-16 | 27.03 | 27.14 | 26.98 | 27.05 | -0.076% | 2,255 | +13.126% |
| 2026-01-15 | 27.15 | 27.15 | 27.06 | 27.07 | +0.482% | 2,857 | +13.040% |
| 2026-01-14 | 26.82 | 26.94 | 26.82 | 26.94 | +0.224% | 863 | +13.585% |
| 2026-01-13 | 26.93 | 26.95 | 26.87 | 26.88 | -0.739% | 1,220 | +13.839% |
| 2026-01-12 | 27.02 | 27.08 | 26.96 | 27.08 | -0.186% | 2,537 | +12.999% |
| 2026-01-09 | 27.19 | 27.21 | 27.13 | 27.13 | -0.033% | 4,870 | +12.788% |
| 2026-01-08 | 27.01 | 27.18 | 27.01 | 27.14 | +0.678% | 2,671 | +12.751% |
| 2026-01-07 | 27.22 | 27.22 | 26.96 | 26.96 | -1.287% | 782 | +13.515% |
| 2026-01-06 | 27.31 | 27.31 | 27.30 | 27.31 | +0.708% | 1,701 | +12.055% |
| 2026-01-05 | 27.03 | 27.22 | 27.03 | 27.12 | +1.547% | 3,256 | +12.848% |
| 2026-01-02 | 26.56 | 26.78 | 26.56 | 26.70 | +0.338% | 2,717 | +14.593% |
| 2025-12-31 | 26.68 | 26.68 | 26.61 | 26.61 | -0.717% | 977 | +14.981% |
| 2025-12-30 | 26.79 | 26.83 | 26.79 | 26.81 | -0.085% | 4,975 | +14.156% |
| 2025-12-29 | 26.84 | 26.87 | 26.83 | 26.83 | -0.388% | 861 | +14.059% |
| 2025-12-26 | 26.92 | 26.93 | 26.90 | 26.93 | -0.064% | 1,041 | +13.617% |
| 2025-12-24 | 26.95 | 26.95 | 26.95 | 26.95 | +0.447% | 55 | +13.544% |
| 2025-12-23 | 26.79 | 26.83 | 26.79 | 26.83 | +0.226% | 1,032 | +14.051% |
| 2025-12-22 | 26.74 | 26.80 | 26.74 | 26.77 | +0.818% | 551 | +14.309% |
| 2025-12-19 | 26.66 | 26.68 | 26.55 | 26.55 | +0.554% | 1,272 | +15.244% |
| 2025-12-18 | 26.45 | 26.46 | 26.41 | 26.41 | -0.468% | 1,842 | +15.883% |
| 2025-12-17 | 26.54 | 26.57 | 26.53 | 26.53 | -0.263% | 2,524 | +15.340% |
| 2025-12-16 | 26.48 | 26.60 | 26.48 | 26.60 | -0.783% | 950 | +15.037% |
| 2025-12-15 | 26.76 | 26.82 | 26.76 | 26.81 | +0.262% | 1,956 | +14.137% |
| 2025-12-12 | 26.75 | 26.75 | 26.68 | 26.74 | -0.484% | 1,491 | +14.435% |
| 2025-12-11 | 26.76 | 26.89 | 26.76 | 26.87 | +0.864% | 11,076 | +13.882% |
| 2025-12-10 | 26.49 | 26.64 | 26.49 | 26.64 | +1.408% | 180 | +14.865% |
| 2025-12-09 | 26.40 | 26.40 | 26.27 | 26.27 | +0.017% | 1,126 | +16.482% |
| 2025-12-08 | 26.39 | 26.39 | 26.22 | 26.27 | -0.057% | 4,282 | +16.502% |
| 2025-12-05 | 26.48 | 26.48 | 26.28 | 26.28 | -0.075% | 3,811 | +16.436% |
| 2025-12-04 | 26.32 | 26.36 | 26.30 | 26.30 | +0.554% | 2,447 | +16.349% |
| 2025-12-03 | 26.03 | 26.17 | 26.03 | 26.16 | +0.839% | 1,133 | +16.993% |
| 2025-12-02 | 25.88 | 25.95 | 25.86 | 25.94 | +0.085% | 2,042 | +17.975% |
| 2025-12-01 | 26.09 | 26.09 | 25.92 | 25.92 | -0.529% | 1,078 | +18.075% |
| 2025-11-28 | 26.07 | 26.07 | 26.05 | 26.05 | +0.491% | 183 | +17.451% |
| 2025-11-26 | 25.88 | 26.00 | 25.88 | 25.93 | +0.604% | 4,407 | +18.028% |
| 2025-11-25 | 25.70 | 25.78 | 25.70 | 25.77 | +1.012% | 1,023 | +18.741% |
| 2025-11-24 | 25.40 | 25.56 | 25.37 | 25.51 | +0.481% | 4,257 | +19.943% |
| 2025-11-21 | 25.16 | 25.50 | 25.16 | 25.39 | +1.371% | 22,216 | +20.519% |
| 2025-11-20 | 25.13 | 25.19 | 25.05 | 25.05 | -1.431% | 22,644 | +22.171% |
| 2025-11-19 | 25.52 | 25.56 | 25.35 | 25.41 | -0.361% | 3,763 | +20.424% |
| 2025-11-18 | 25.40 | 25.57 | 25.40 | 25.50 | +0.314% | 6,222 | +19.989% |
| 2025-11-17 | 25.64 | 25.81 | 25.42 | 25.42 | -1.322% | 10,684 | +20.366% |
| 2025-11-14 | 25.88 | 25.90 | 25.76 | 25.76 | -0.256% | 13,561 | +18.774% |
| 2025-11-13 | 26.10 | 26.10 | 25.83 | 25.83 | -1.198% | 502 | +18.471% |
| 2025-11-12 | 26.20 | 26.21 | 26.14 | 26.14 | +0.735% | 12,398 | +17.051% |
| 2025-11-11 | 25.95 | 25.95 | 25.95 | 25.95 | +1.112% | 5 | +17.911% |
| 2025-11-10 | 25.57 | 25.67 | 25.57 | 25.67 | +0.604% | 416 | +19.222% |
| 2025-11-07 | 25.25 | 25.51 | 25.25 | 25.51 | +0.498% | 3,924 | +19.942% |
| 2025-11-06 | 25.39 | 25.45 | 25.39 | 25.39 | -0.532% | 1,879 | +20.539% |
| 2025-11-05 | 25.56 | 25.57 | 25.52 | 25.52 | +0.617% | 2,488 | +19.898% |
| 2025-11-04 | 25.33 | 25.37 | 25.33 | 25.37 | -0.450% | 392 | +20.637% |
| 2025-11-03 | 25.39 | 25.48 | 25.39 | 25.48 | -0.194% | 990 | +20.095% |
| 2025-10-31 | 25.39 | 25.53 | 25.39 | 25.53 | +0.349% | 2,517 | +19.862% |
| 2025-10-30 | 25.64 | 25.64 | 25.44 | 25.44 | -0.842% | 742 | +20.280% |
| 2025-10-29 | 25.80 | 25.84 | 25.60 | 25.66 | -0.934% | 9,238 | +19.267% |
| 2025-10-28 | 25.99 | 25.99 | 25.90 | 25.90 | -0.417% | 7,937 | +18.153% |
| 2025-10-27 | 25.97 | 26.01 | 25.93 | 26.01 | +0.921% | 656 | +17.660% |
| 2025-10-24 | 25.76 | 25.77 | 25.76 | 25.77 | +0.578% | 418 | +18.744% |
| 2025-10-23 | 25.66 | 25.68 | 25.62 | 25.62 | +0.109% | 812 | +19.430% |
| 2025-10-22 | 25.63 | 25.66 | 25.59 | 25.59 | -0.471% | 662 | +19.560% |
| 2025-10-21 | 25.73 | 25.73 | 25.71 | 25.71 | -0.175% | 1,059 | +18.997% |
| 2025-10-20 | 25.68 | 25.76 | 25.68 | 25.76 | +1.286% | 2,033 | +18.789% |
| 2025-10-17 | 25.32 | 25.43 | 25.32 | 25.43 | +0.818% | 407 | +20.316% |
| 2025-10-16 | 25.23 | 25.23 | 25.23 | 25.23 | -1.153% | 76 | +21.300% |
| 2025-10-15 | 25.48 | 25.55 | 25.47 | 25.52 | +0.170% | 2,481 | +19.901% |
| 2025-10-14 | 25.57 | 25.57 | 25.48 | 25.48 | +0.791% | 5,166 | +20.105% |
| 2025-10-13 | 25.22 | 25.28 | 25.22 | 25.28 | +1.019% | 463 | +21.055% |
| 2025-10-10 | 25.60 | 25.60 | 25.02 | 25.02 | -1.889% | 1,769 | +22.288% |
| 2025-10-09 | 25.55 | 25.55 | 25.48 | 25.50 | -0.604% | 71,653 | +19.978% |
| 2025-10-08 | 25.63 | 25.69 | 25.63 | 25.66 | +0.203% | 3,138 | +19.254% |
| 2025-10-07 | 25.68 | 25.68 | 25.56 | 25.61 | -0.127% | 3,155 | +19.496% |
| 2025-10-06 | 25.63 | 25.64 | 25.62 | 25.64 | -0.011% | 1,586 | +19.345% |
| 2025-10-03 | 25.74 | 25.74 | 25.64 | 25.64 | +0.373% | 2,216 | +19.332% |
| 2025-10-02 | 25.61 | 25.62 | 25.55 | 25.55 | -0.166% | 999 | +19.778% |
| 2025-10-01 | 25.64 | 25.65 | 25.56 | 25.59 | -0.514% | 2,868 | +19.578% |
| 2025-09-30 | 25.60 | 25.72 | 25.60 | 25.72 | -0.101% | 10,348 | +18.964% |
| 2025-09-29 | 25.88 | 25.88 | 25.72 | 25.75 | -0.014% | 2,344 | +18.844% |
| 2025-09-26 | 25.75 | 25.79 | 25.69 | 25.75 | +0.655% | 2,778 | +18.828% |
| 2025-09-25 | 25.67 | 25.67 | 25.58 | 25.58 | -0.425% | 704 | +19.606% |
| 2025-09-24 | 25.69 | 25.69 | 25.69 | 25.69 | -0.204% | 622 | +19.098% |
| 2025-09-23 | 25.80 | 25.80 | 25.73 | 25.75 | +0.022% | 3,801 | +18.855% |
| 2025-09-22 | 25.70 | 25.74 | 25.70 | 25.74 | -0.056% | 66,314 | +18.881% |
| 2025-09-19 | 25.80 | 25.80 | 25.74 | 25.75 | +0.216% | 47,830 | +18.815% |
| 2025-09-18 | 25.65 | 25.70 | 25.65 | 25.70 | +0.397% | 52,929 | +19.072% |
| 2025-09-17 | 25.61 | 25.61 | 25.60 | 25.60 | +0.668% | 210 | +19.545% |
| 2025-09-16 | 25.40 | 25.43 | 25.40 | 25.43 | -0.189% | 613 | +20.344% |
| 2025-09-15 | 25.52 | 25.52 | 25.47 | 25.48 | -0.128% | 503 | +20.116% |
| 2025-09-12 | 25.50 | 25.51 | 25.50 | 25.51 | -0.669% | 205 | +19.963% |
| 2025-09-11 | 25.63 | 25.68 | 25.63 | 25.68 | +1.024% | 100 | +19.161% |
| 2025-09-10 | 25.42 | 25.42 | 25.42 | 25.42 | -0.303% | 93 | +20.380% |
| 2025-09-09 | 25.55 | 25.55 | 25.50 | 25.50 | +0.492% | 623 | +20.016% |
| 2025-09-08 | 25.39 | 25.39 | 25.27 | 25.37 | -0.087% | 1,589 | +20.607% |
| 2025-09-05 | 25.39 | 25.39 | 25.37 | 25.39 | -0.626% | 700 | +20.501% |
| 2025-09-04 | 25.50 | 25.55 | 25.50 | 25.55 | +0.620% | 330 | +19.747% |
| 2025-09-03 | 25.40 | 25.40 | 25.40 | 25.40 | -0.199% | 27 | +20.490% |
| 2025-09-02 | 25.38 | 25.45 | 25.37 | 25.45 | -0.558% | 1,065 | +20.250% |
| 2025-08-29 | 25.61 | 25.61 | 25.59 | 25.59 | +0.043% | 1,587 | +19.578% |
| 2025-08-28 | 25.58 | 25.58 | 25.58 | 25.58 | +0.415% | 64 | +19.629% |
| 2025-08-27 | 25.42 | 25.48 | 25.42 | 25.47 | +0.308% | 1,492 | +20.126% |
| 2025-08-26 | 25.33 | 25.39 | 25.30 | 25.39 | +0.276% | 3,369 | +20.497% |
| 2025-08-25 | 25.36 | 25.36 | 25.33 | 25.33 | -0.237% | 905 | +20.829% |
| 2025-08-22 | 25.41 | 25.41 | 25.39 | 25.39 | +1.311% | 260 | +20.543% |
| 2025-08-21 | 25.10 | 25.10 | 25.06 | 25.06 | -0.355% | 9,902 | +22.123% |
| 2025-08-20 | 25.07 | 25.15 | 25.05 | 25.15 | +0.429% | 277 | +21.690% |
| 2025-08-19 | 25.03 | 25.37 | 25.02 | 25.04 | -0.078% | 6,778 | +22.212% |
| 2025-08-18 | 24.99 | 25.07 | 24.99 | 25.06 | +0.230% | 5,401 | +22.117% |
| 2025-08-15 | 25.04 | 25.09 | 25.00 | 25.00 | -0.157% | 1,287 | +22.397% |
| 2025-08-14 | 25.01 | 25.15 | 25.01 | 25.04 | +0.080% | 6,200 | +22.205% |
| 2025-08-13 | 25.00 | 25.04 | 24.93 | 25.02 | +0.633% | 11,369 | +22.302% |
| 2025-08-12 | 24.90 | 24.90 | 24.86 | 24.86 | +1.082% | 121 | +23.076% |
| 2025-08-11 | 24.63 | 24.65 | 24.60 | 24.60 | -0.460% | 2,780 | +24.408% |
| 2025-08-08 | 24.65 | 24.76 | 24.65 | 24.71 | +0.993% | 511 | +23.837% |
| 2025-08-07 | 24.72 | 24.72 | 24.47 | 24.47 | -0.508% | 1,203 | +25.066% |
| 2025-08-06 | 24.58 | 24.62 | 24.58 | 24.59 | -0.134% | 746 | +24.431% |
| 2025-08-05 | 24.79 | 24.82 | 24.62 | 24.62 | -0.346% | 310 | +24.265% |
| 2025-08-04 | 24.59 | 24.72 | 24.59 | 24.71 | +1.003% | 1,445 | +23.835% |
| 2025-08-01 | 24.42 | 24.47 | 24.42 | 24.46 | -1.483% | 3,903 | +25.077% |
| 2025-07-31 | 24.93 | 24.93 | 24.83 | 24.83 | -0.984% | 220 | +23.221% |
| 2025-07-30 | 25.16 | 25.16 | 25.08 | 25.08 | -0.342% | 246 | +22.008% |
| 2025-07-29 | 25.20 | 25.21 | 25.17 | 25.17 | -0.055% | 1,056 | +21.591% |
| 2025-07-28 | 25.33 | 25.33 | 25.13 | 25.18 | -0.626% | 18,498 | +21.524% |
| 2025-07-25 | 25.26 | 25.36 | 25.26 | 25.34 | +0.360% | 11,548 | +20.763% |
| 2025-07-24 | 25.36 | 25.39 | 25.25 | 25.25 | -0.897% | 16,578 | +21.199% |
| 2025-07-23 | 25.36 | 25.48 | 25.33 | 25.48 | 0.000% | 14,499 | +20.111% |