CNEQ
Alger Concentrated Equity ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:45 PM EDT
41.47USD+1.122%(+0.46)175,313
41.45Bid42.87Ask1.42SpreadCNEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.19 | 41.56 | 41.19 | 41.47 | +1.122% | 175,313 | 0.000% |
| 2026-10-02 | 41.02 | 41.20 | 40.83 | 41.01 | +0.811% | 241,832 | +1.122% |
| 2026-10-01 | 40.87 | 40.87 | 40.32 | 40.68 | +0.123% | 127,568 | +1.942% |
| 2026-09-30 | 40.84 | 41.00 | 40.60 | 40.63 | +0.173% | 281,556 | +2.067% |
| 2026-09-29 | 40.67 | 40.85 | 40.52 | 40.56 | +0.099% | 151,737 | +2.244% |
| 2026-09-28 | 40.70 | 40.79 | 40.32 | 40.52 | -1.050% | 190,603 | +2.345% |
| 2026-09-25 | 40.95 | 40.98 | 40.64 | 40.95 | +0.343% | 128,898 | +1.270% |
| 2026-09-24 | 40.34 | 40.91 | 40.34 | 40.81 | +0.270% | 112,506 | +1.617% |
| 2026-09-23 | 41.04 | 41.04 | 40.56 | 40.70 | -1.238% | 121,261 | +1.892% |
| 2026-09-22 | 40.80 | 41.27 | 40.80 | 41.21 | +0.783% | 111,686 | +0.631% |
| 2026-09-21 | 40.21 | 40.90 | 40.05 | 40.89 | +2.481% | 93,105 | +1.418% |
| 2026-09-18 | 39.65 | 39.90 | 39.52 | 39.90 | +0.732% | 64,802 | +3.935% |
| 2026-09-17 | 39.68 | 39.68 | 39.35 | 39.61 | +2.088% | 107,972 | +4.696% |
| 2026-09-16 | 39.03 | 39.22 | 38.49 | 38.80 | +0.388% | 150,417 | +6.881% |
| 2026-09-15 | 39.04 | 39.04 | 38.55 | 38.65 | -1.126% | 141,233 | +7.296% |
| 2026-09-14 | 38.90 | 39.33 | 38.75 | 39.09 | -1.710% | 334,813 | +6.089% |
| 2026-09-11 | 40.18 | 40.18 | 39.76 | 39.77 | +0.353% | 130,985 | +4.275% |
| 2026-09-10 | 39.92 | 39.92 | 39.56 | 39.63 | -1.393% | 151,473 | +4.643% |
| 2026-09-09 | 40.37 | 40.41 | 40.15 | 40.19 | -0.594% | 710,071 | +3.185% |
| 2026-09-08 | 40.48 | 40.55 | 40.21 | 40.43 | +0.422% | 133,392 | +2.572% |
| 2026-09-04 | 40.04 | 40.26 | 39.98 | 40.26 | +0.675% | 138,557 | +3.005% |
| 2026-09-03 | 39.59 | 40.05 | 39.43 | 39.99 | +1.395% | 141,762 | +3.701% |
| 2026-09-02 | 38.90 | 39.44 | 38.90 | 39.44 | +0.921% | 224,709 | +5.147% |
| 2026-09-01 | 39.07 | 39.35 | 38.86 | 39.08 | -1.038% | 181,072 | +6.116% |
| 2026-08-31 | 39.70 | 39.70 | 39.25 | 39.49 | -0.429% | 270,873 | +5.014% |
| 2026-08-28 | 40.11 | 40.27 | 39.53 | 39.66 | -0.999% | 407,201 | +4.564% |
| 2026-08-27 | 39.90 | 40.06 | 39.70 | 40.06 | +1.624% | 195,360 | +3.520% |
| 2026-08-26 | 39.50 | 39.58 | 39.21 | 39.42 | -0.404% | 822,333 | +5.200% |
| 2026-08-25 | 39.33 | 39.59 | 39.19 | 39.58 | +1.513% | 250,366 | +4.775% |
| 2026-08-24 | 39.25 | 39.26 | 38.78 | 38.99 | -1.516% | 158,472 | +6.361% |
| 2026-08-21 | 39.51 | 39.78 | 39.43 | 39.59 | +0.866% | 92,110 | +4.749% |
| 2026-08-20 | 39.75 | 39.75 | 39.07 | 39.25 | -0.733% | 146,026 | +5.656% |
| 2026-08-19 | 40.01 | 40.01 | 39.14 | 39.54 | -0.528% | 168,949 | +4.881% |
| 2026-08-18 | 40.36 | 40.36 | 39.64 | 39.75 | -2.597% | 125,794 | +4.327% |
| 2026-08-17 | 41.22 | 41.22 | 40.80 | 40.81 | -0.244% | 215,662 | +1.617% |
| 2026-08-14 | 40.83 | 41.06 | 40.65 | 40.91 | +0.270% | 140,931 | +1.369% |
| 2026-08-13 | 40.84 | 41.06 | 40.66 | 40.80 | +0.641% | 333,118 | +1.642% |
| 2026-08-12 | 40.46 | 40.54 | 40.22 | 40.54 | +2.013% | 102,908 | +2.294% |
| 2026-08-11 | 40.08 | 40.08 | 39.55 | 39.74 | +0.158% | 75,501 | +4.353% |
| 2026-08-10 | 39.97 | 40.01 | 39.63 | 39.68 | -0.658% | 85,033 | +4.518% |
| 2026-08-07 | 40.20 | 40.22 | 39.51 | 39.94 | +1.396% | 109,914 | +3.831% |
| 2026-08-06 | 39.60 | 39.90 | 39.03 | 39.39 | -1.648% | 83,314 | +5.281% |
| 2026-08-05 | 40.67 | 40.71 | 40.00 | 40.05 | -0.670% | 157,242 | +3.546% |
| 2026-08-04 | 39.86 | 40.48 | 39.83 | 40.32 | +2.309% | 113,051 | +2.852% |
| 2026-08-03 | 38.51 | 39.55 | 38.30 | 39.41 | +2.550% | 74,651 | +5.227% |
| 2026-07-31 | 38.65 | 38.75 | 37.79 | 38.43 | +1.185% | 68,905 | +7.910% |
| 2026-07-30 | 37.24 | 38.03 | 37.19 | 37.98 | +4.513% | 264,338 | +9.189% |
| 2026-07-29 | 37.40 | 37.40 | 36.26 | 36.34 | -3.197% | 101,646 | +14.117% |
| 2026-07-28 | 37.18 | 37.54 | 36.50 | 37.54 | -0.319% | 90,098 | +10.469% |
| 2026-07-27 | 38.54 | 38.54 | 37.23 | 37.66 | -0.607% | 145,985 | +10.117% |
| 2026-07-24 | 38.29 | 38.88 | 37.74 | 37.89 | -2.093% | 784,868 | +9.448% |
| 2026-07-23 | 38.69 | 38.95 | 38.37 | 38.70 | -1.627% | 71,125 | +7.158% |
| 2026-07-22 | 39.34 | 39.58 | 39.12 | 39.34 | -0.430% | 100,373 | +5.414% |
| 2026-07-21 | 39.12 | 39.53 | 38.97 | 39.51 | +2.597% | 133,099 | +4.961% |
| 2026-07-20 | 38.66 | 39.04 | 38.43 | 38.51 | +0.496% | 85,072 | +7.686% |
| 2026-07-17 | 38.10 | 38.87 | 37.66 | 38.32 | -1.428% | 159,484 | +8.220% |
| 2026-07-16 | 39.88 | 39.88 | 38.68 | 38.88 | -2.764% | 145,183 | +6.675% |
| 2026-07-15 | 40.21 | 40.22 | 39.47 | 39.98 | +0.377% | 97,092 | +3.727% |
| 2026-07-14 | 40.10 | 40.10 | 39.58 | 39.83 | +0.581% | 100,001 | +4.117% |
| 2026-07-13 | 40.39 | 40.39 | 39.09 | 39.60 | -2.391% | 177,510 | +4.722% |
| 2026-07-10 | 40.24 | 40.70 | 40.13 | 40.57 | -0.246% | 75,945 | +2.218% |
| 2026-07-09 | 40.19 | 40.67 | 39.80 | 40.67 | +2.314% | 251,370 | +1.967% |
| 2026-07-08 | 39.47 | 39.85 | 39.07 | 39.75 | +0.735% | 88,344 | +4.327% |
| 2026-07-07 | 40.16 | 40.16 | 39.15 | 39.46 | -2.247% | 281,140 | +5.094% |
| 2026-07-06 | 40.12 | 40.58 | 40.12 | 40.37 | +1.706% | 113,921 | +2.732% |
| 2026-07-02 | 40.35 | 40.78 | 39.30 | 39.69 | -2.048% | 160,072 | +4.485% |
| 2026-07-01 | 40.33 | 40.83 | 40.11 | 40.52 | -1.817% | 215,118 | +2.345% |
| 2026-06-30 | 40.70 | 41.27 | 40.29 | 41.27 | +1.750% | 264,763 | +0.485% |
| 2026-06-29 | 39.78 | 40.59 | 39.24 | 40.56 | +2.580% | 244,130 | +2.244% |
| 2026-06-26 | 39.36 | 39.54 | 38.62 | 39.54 | -0.076% | 129,413 | +4.881% |
| 2026-06-25 | 40.59 | 40.59 | 39.36 | 39.57 | -0.802% | 126,308 | +4.802% |
| 2026-06-24 | 40.27 | 40.32 | 39.50 | 39.89 | -0.325% | 117,450 | +3.961% |
| 2026-06-23 | 39.99 | 40.58 | 39.63 | 40.02 | -2.414% | 105,186 | +3.623% |
| 2026-06-22 | 42.15 | 42.15 | 40.95 | 41.01 | -1.960% | 149,700 | +1.122% |
| 2026-06-18 | 41.82 | 41.89 | 41.27 | 41.83 | +2.349% | 131,195 | -0.861% |
| 2026-06-17 | 41.65 | 41.65 | 40.70 | 40.87 | -0.993% | 95,940 | +1.468% |
| 2026-06-16 | 41.37 | 41.65 | 40.95 | 41.28 | +0.511% | 169,509 | +0.460% |
| 2026-06-15 | 40.37 | 41.07 | 40.37 | 41.07 | +5.308% | 208,827 | +0.974% |
| 2026-06-12 | 39.35 | 39.35 | 38.64 | 39.00 | +0.412% | 239,727 | +6.333% |
| 2026-06-11 | 38.24 | 38.86 | 37.88 | 38.84 | +2.264% | 96,564 | +6.771% |
| 2026-06-10 | 38.30 | 38.92 | 37.87 | 37.98 | -2.565% | 194,832 | +9.189% |
| 2026-06-09 | 39.83 | 39.94 | 37.80 | 38.98 | -0.839% | 162,162 | +6.388% |
| 2026-06-08 | 39.85 | 39.99 | 39.04 | 39.31 | +0.640% | 169,006 | +5.495% |
| 2026-06-05 | 40.46 | 40.79 | 38.99 | 39.06 | -5.010% | 227,295 | +6.170% |
| 2026-06-04 | 40.67 | 41.24 | 40.44 | 41.12 | -0.097% | 96,745 | +0.851% |
| 2026-06-03 | 41.70 | 41.70 | 40.78 | 41.16 | -0.915% | 1,001,102 | +0.753% |
| 2026-06-02 | 41.79 | 41.79 | 41.33 | 41.54 | +0.096% | 150,521 | -0.169% |
| 2026-06-01 | 41.47 | 41.93 | 41.27 | 41.50 | +0.777% | 91,018 | -0.072% |
| 2026-05-29 | 41.20 | 41.28 | 40.75 | 41.18 | -0.507% | 203,163 | +0.704% |
| 2026-05-28 | 40.73 | 41.39 | 40.36 | 41.39 | +2.450% | 1,067,239 | +0.193% |
| 2026-05-27 | 40.47 | 40.47 | 39.94 | 40.40 | -0.025% | 113,051 | +2.649% |
| 2026-05-26 | 40.45 | 40.46 | 39.86 | 40.41 | +0.975% | 282,595 | +2.623% |
| 2026-05-22 | 40.08 | 40.18 | 39.62 | 40.02 | +0.251% | 146,372 | +3.623% |
| 2026-05-21 | 39.70 | 40.10 | 39.55 | 39.92 | +0.554% | 187,316 | +3.883% |
| 2026-05-20 | 38.85 | 39.70 | 38.83 | 39.70 | +3.682% | 119,516 | +4.458% |
| 2026-05-19 | 38.32 | 38.44 | 37.57 | 38.29 | -0.432% | 88,652 | +8.305% |
| 2026-05-18 | 39.21 | 39.21 | 38.01 | 38.46 | -1.471% | 90,866 | +7.838% |
| 2026-05-15 | 39.35 | 39.39 | 38.77 | 39.03 | -1.935% | 189,944 | +6.252% |
| 2026-05-14 | 38.77 | 39.86 | 38.77 | 39.80 | +1.947% | 117,939 | +4.196% |
| 2026-05-13 | 39.00 | 39.21 | 38.19 | 39.04 | +0.257% | 282,997 | +6.224% |
| 2026-05-12 | 38.70 | 38.94 | 38.25 | 38.94 | +0.816% | 291,320 | +6.497% |
| 2026-05-11 | 37.73 | 38.86 | 37.71 | 38.63 | +2.048% | 237,591 | +7.366% |
| 2026-05-08 | 38.09 | 38.09 | 37.72 | 37.85 | -0.158% | 381,630 | +9.564% |
| 2026-05-07 | 38.21 | 38.33 | 37.70 | 37.91 | -0.785% | 155,626 | +9.391% |
| 2026-05-06 | 37.55 | 38.22 | 37.41 | 38.21 | +3.020% | 151,544 | +8.532% |
| 2026-05-05 | 37.25 | 37.37 | 37.09 | 37.09 | +0.243% | 124,724 | +11.809% |
| 2026-05-04 | 36.84 | 37.15 | 36.59 | 37.00 | +0.735% | 367,610 | +12.081% |
| 2026-05-01 | 36.38 | 36.88 | 36.38 | 36.73 | +1.018% | 1,158,575 | +12.905% |
| 2026-04-30 | 36.60 | 36.60 | 35.74 | 36.36 | +0.276% | 90,405 | +14.054% |
| 2026-04-29 | 36.39 | 36.39 | 35.95 | 36.26 | 0.000% | 69,736 | +14.368% |
| 2026-04-28 | 36.25 | 36.38 | 35.87 | 36.26 | -1.628% | 85,674 | +14.368% |
| 2026-04-27 | 36.81 | 36.90 | 36.46 | 36.86 | +0.190% | 110,978 | +12.507% |
| 2026-04-24 | 36.68 | 36.88 | 36.31 | 36.79 | +1.434% | 49,672 | +12.721% |
| 2026-04-23 | 36.43 | 36.74 | 35.92 | 36.27 | -0.820% | 362,045 | +14.337% |
| 2026-04-22 | 36.42 | 36.57 | 36.27 | 36.57 | +1.753% | 214,352 | +13.399% |
| 2026-04-21 | 36.30 | 36.63 | 35.87 | 35.94 | -0.773% | 104,467 | +15.387% |
| 2026-04-20 | 36.28 | 36.28 | 35.85 | 36.22 | -0.549% | 108,743 | +14.495% |
| 2026-04-17 | 36.35 | 36.46 | 36.24 | 36.42 | +1.392% | 119,756 | +13.866% |
| 2026-04-16 | 36.00 | 36.04 | 35.60 | 35.92 | -0.194% | 163,859 | +15.451% |
| 2026-04-15 | 35.45 | 36.04 | 35.45 | 35.99 | +1.609% | 220,882 | +15.226% |
| 2026-04-14 | 34.95 | 35.52 | 34.95 | 35.42 | +2.459% | 110,813 | +17.081% |
| 2026-04-13 | 33.86 | 34.57 | 33.86 | 34.57 | +1.587% | 146,613 | +19.960% |
| 2026-04-10 | 33.51 | 34.17 | 33.51 | 34.03 | +1.704% | 128,287 | +21.863% |
| 2026-04-09 | 33.06 | 33.46 | 32.81 | 33.46 | +1.302% | 69,219 | +23.939% |
| 2026-04-08 | 33.32 | 33.45 | 32.82 | 33.03 | +3.445% | 105,422 | +25.553% |
| 2026-04-07 | 31.65 | 31.94 | 31.22 | 31.93 | +0.314% | 59,791 | +29.878% |
| 2026-04-06 | 31.75 | 31.85 | 31.52 | 31.83 | +0.728% | 109,894 | +30.286% |
| 2026-04-02 | 30.66 | 31.60 | 30.62 | 31.60 | +0.477% | 51,705 | +31.234% |
| 2026-04-01 | 31.47 | 31.72 | 31.29 | 31.45 | +1.060% | 217,611 | +31.860% |
| 2026-03-31 | 29.99 | 31.15 | 29.99 | 31.12 | +4.852% | 76,594 | +33.258% |
| 2026-03-30 | 30.34 | 30.44 | 29.47 | 29.68 | -1.689% | 78,906 | +39.724% |
| 2026-03-27 | 30.58 | 30.68 | 30.12 | 30.19 | -2.139% | 45,402 | +37.363% |
| 2026-03-26 | 31.43 | 31.55 | 30.82 | 30.85 | -3.352% | 563,424 | +34.425% |
| 2026-03-25 | 32.10 | 32.26 | 31.79 | 31.92 | +0.758% | 57,214 | +29.919% |
| 2026-03-24 | 31.63 | 31.82 | 31.49 | 31.68 | -0.814% | 87,763 | +30.903% |
| 2026-03-23 | 31.86 | 32.33 | 31.80 | 31.94 | +1.914% | 30,205 | +29.837% |
| 2026-03-20 | 32.24 | 32.24 | 31.18 | 31.34 | -3.152% | 51,214 | +32.323% |
| 2026-03-19 | 31.81 | 32.45 | 31.67 | 32.36 | -0.093% | 107,316 | +28.152% |
| 2026-03-18 | 32.69 | 32.79 | 32.34 | 32.39 | -1.220% | 65,600 | +28.033% |
| 2026-03-17 | 32.78 | 32.80 | 32.58 | 32.79 | -0.091% | 161,586 | +26.471% |
| 2026-03-16 | 32.67 | 32.98 | 32.62 | 32.82 | +2.243% | 85,118 | +26.356% |
| 2026-03-13 | 32.51 | 32.67 | 32.02 | 32.10 | -0.588% | 584,486 | +29.190% |
| 2026-03-12 | 32.73 | 32.73 | 32.26 | 32.29 | -2.270% | 536,120 | +28.430% |
| 2026-03-11 | 33.06 | 33.20 | 32.83 | 33.04 | +0.243% | 110,204 | +25.515% |
| 2026-03-10 | 32.96 | 33.11 | 32.71 | 32.96 | +0.274% | 3,760,033 | +25.819% |
| 2026-03-09 | 31.89 | 32.91 | 31.79 | 32.87 | +2.017% | 60,261 | +26.164% |
| 2026-03-06 | 32.42 | 32.68 | 32.12 | 32.22 | -2.215% | 115,035 | +28.709% |
| 2026-03-05 | 32.66 | 33.14 | 32.46 | 32.95 | +0.182% | 45,497 | +25.857% |
| 2026-03-04 | 32.46 | 32.99 | 32.44 | 32.89 | +2.461% | 33,467 | +26.087% |
| 2026-03-03 | 31.91 | 32.39 | 31.50 | 32.10 | -2.313% | 149,605 | +29.190% |
| 2026-03-02 | 32.19 | 32.93 | 32.18 | 32.86 | +0.061% | 93,459 | +26.202% |
| 2026-02-27 | 32.98 | 33.07 | 32.72 | 32.84 | -1.912% | 40,888 | +26.279% |
| 2026-02-26 | 33.93 | 33.93 | 33.00 | 33.48 | -1.558% | 89,052 | +23.865% |
| 2026-02-25 | 33.78 | 34.03 | 33.70 | 34.01 | +1.583% | 31,711 | +21.935% |
| 2026-02-24 | 33.04 | 33.57 | 32.99 | 33.48 | +0.843% | 24,676 | +23.865% |
| 2026-02-23 | 33.54 | 33.58 | 33.01 | 33.20 | -1.220% | 34,484 | +24.910% |
| 2026-02-20 | 33.53 | 33.87 | 33.46 | 33.61 | +0.149% | 51,833 | +23.386% |
| 2026-02-19 | 33.39 | 33.68 | 33.30 | 33.56 | +0.419% | 56,301 | +23.570% |
| 2026-02-18 | 33.25 | 33.75 | 33.17 | 33.42 | +0.875% | 107,077 | +24.087% |
| 2026-02-17 | 32.67 | 33.17 | 32.53 | 33.13 | +0.516% | 45,412 | +25.174% |
| 2026-02-13 | 32.96 | 33.27 | 32.54 | 32.96 | +0.335% | 55,168 | +25.819% |
| 2026-02-12 | 33.70 | 33.82 | 32.83 | 32.85 | -2.724% | 65,431 | +26.240% |
| 2026-02-11 | 34.08 | 34.10 | 33.33 | 33.77 | +0.030% | 401,048 | +22.801% |
| 2026-02-10 | 33.87 | 34.01 | 33.69 | 33.76 | -0.266% | 79,774 | +22.838% |
| 2026-02-09 | 33.07 | 34.00 | 33.07 | 33.85 | +2.297% | 83,239 | +22.511% |
| 2026-02-06 | 32.17 | 33.12 | 32.17 | 33.09 | +3.568% | 148,176 | +25.325% |
| 2026-02-05 | 32.09 | 32.52 | 31.81 | 31.95 | -1.267% | 72,771 | +29.797% |
| 2026-02-04 | 33.48 | 33.48 | 32.18 | 32.36 | -3.834% | 54,240 | +28.152% |
| 2026-02-03 | 34.18 | 34.18 | 33.10 | 33.65 | -1.000% | 69,130 | +23.239% |
| 2026-02-02 | 33.75 | 34.19 | 33.69 | 33.99 | +0.118% | 168,830 | +22.006% |
| 2026-01-30 | 34.52 | 34.52 | 33.76 | 33.95 | -2.218% | 52,552 | +22.150% |
| 2026-01-29 | 35.04 | 35.04 | 33.95 | 34.72 | -1.167% | 50,244 | +19.441% |
| 2026-01-28 | 35.18 | 35.26 | 34.99 | 35.13 | +0.371% | 241,189 | +18.047% |
| 2026-01-27 | 34.81 | 35.07 | 34.64 | 35.00 | +1.390% | 49,239 | +18.486% |
| 2026-01-26 | 34.57 | 34.74 | 34.48 | 34.52 | +0.261% | 93,020 | +20.133% |
| 2026-01-23 | 34.42 | 34.63 | 34.31 | 34.43 | +0.204% | 43,715 | +20.447% |
| 2026-01-22 | 34.59 | 34.59 | 34.20 | 34.36 | +0.881% | 64,719 | +20.693% |
| 2026-01-21 | 34.17 | 34.44 | 33.67 | 34.06 | +0.206% | 68,630 | +21.756% |
| 2026-01-20 | 34.08 | 34.47 | 33.89 | 33.99 | -2.775% | 67,736 | +22.006% |
| 2026-01-16 | 35.29 | 35.29 | 34.81 | 34.96 | -0.521% | 47,950 | +18.621% |
| 2026-01-15 | 35.42 | 35.49 | 35.09 | 35.14 | +0.812% | 89,395 | +18.004% |
| 2026-01-14 | 35.23 | 35.23 | 34.51 | 34.86 | -1.747% | 63,623 | +18.962% |
| 2026-01-13 | 35.60 | 35.66 | 35.23 | 35.48 | -0.056% | 210,088 | +16.883% |
| 2026-01-12 | 35.11 | 35.65 | 35.11 | 35.50 | +0.881% | 55,133 | +16.817% |
| 2026-01-09 | 34.91 | 35.23 | 34.84 | 35.19 | +1.179% | 49,189 | +17.846% |
| 2026-01-08 | 35.14 | 35.14 | 34.62 | 34.78 | -1.053% | 42,392 | +19.235% |
| 2026-01-07 | 35.33 | 35.49 | 35.08 | 35.15 | -0.453% | 104,813 | +17.980% |
| 2026-01-06 | 35.19 | 35.33 | 34.95 | 35.31 | +0.828% | 69,576 | +17.445% |
| 2026-01-05 | 35.06 | 35.15 | 34.80 | 35.02 | +1.302% | 294,017 | +18.418% |
| 2026-01-02 | 34.80 | 34.92 | 34.41 | 34.57 | +0.553% | 203,519 | +19.960% |
| 2025-12-31 | 34.85 | 34.85 | 34.37 | 34.38 | -1.093% | 38,278 | +20.622% |
| 2025-12-30 | 34.86 | 34.86 | 34.63 | 34.76 | -0.201% | 28,298 | +19.304% |
| 2025-12-29 | 34.72 | 34.91 | 34.62 | 34.83 | -0.656% | 33,099 | +19.064% |
| 2025-12-26 | 35.28 | 35.28 | 35.00 | 35.06 | -0.228% | 25,851 | +18.283% |
| 2025-12-24 | 35.09 | 35.16 | 34.98 | 35.14 | +0.257% | 36,458 | +18.014% |
| 2025-12-23 | 34.73 | 35.06 | 34.64 | 35.05 | +0.632% | 36,617 | +18.317% |
| 2025-12-22 | 34.90 | 34.90 | 34.63 | 34.83 | +0.869% | 107,562 | +19.064% |
| 2025-12-19 | 34.09 | 34.77 | 34.07 | 34.53 | +2.281% | 55,318 | +20.098% |
| 2025-12-18 | 33.59 | 34.00 | 33.56 | 33.76 | +1.994% | 33,515 | +22.838% |
| 2025-12-17 | 34.28 | 34.32 | 33.10 | 33.10 | -2.933% | 189,741 | +25.287% |
| 2025-12-16 | 33.82 | 34.14 | 33.70 | 34.10 | +0.501% | 75,595 | +21.613% |
| 2025-12-15 | 34.38 | 34.50 | 33.84 | 33.93 | -0.760% | 53,052 | +22.222% |
| 2025-12-12 | 35.08 | 35.14 | 34.01 | 34.19 | -3.144% | 132,679 | +21.293% |
| 2025-12-11 | 34.86 | 35.36 | 34.68 | 35.30 | +0.057% | 52,072 | +17.479% |
| 2025-12-10 | 35.20 | 35.36 | 34.90 | 35.28 | +0.256% | 39,113 | +17.545% |
| 2025-12-09 | 35.09 | 35.26 | 35.00 | 35.19 | -0.057% | 53,347 | +17.846% |
| 2025-12-08 | 35.24 | 35.24 | 34.96 | 35.21 | +0.428% | 54,052 | +17.779% |
| 2025-12-05 | 35.16 | 35.28 | 34.90 | 35.06 | +0.029% | 41,160 | +18.283% |
| 2025-12-04 | 34.92 | 35.08 | 34.70 | 35.05 | +0.921% | 175,510 | +18.317% |
| 2025-12-03 | 34.67 | 34.82 | 34.39 | 34.73 | -0.086% | 112,479 | +19.407% |
| 2025-12-02 | 34.81 | 35.26 | 34.74 | 34.76 | +0.202% | 78,424 | +19.304% |
| 2025-12-01 | 34.37 | 34.84 | 34.31 | 34.69 | -0.201% | 28,140 | +19.545% |
| 2025-11-28 | 34.73 | 34.76 | 34.58 | 34.76 | +0.608% | 41,550 | +19.304% |
| 2025-11-26 | 34.40 | 34.73 | 34.25 | 34.55 | +1.677% | 93,764 | +20.029% |
| 2025-11-25 | 33.74 | 34.02 | 33.14 | 33.98 | +0.325% | 68,810 | +22.042% |
| 2025-11-24 | 33.07 | 33.92 | 32.96 | 33.87 | +3.483% | 38,465 | +22.439% |
| 2025-11-21 | 32.82 | 33.11 | 32.02 | 32.73 | 0.000% | 52,863 | +26.703% |
| 2025-11-20 | 34.63 | 34.66 | 32.63 | 32.73 | -2.734% | 114,147 | +26.703% |
| 2025-11-19 | 33.30 | 33.97 | 33.23 | 33.65 | +1.233% | 47,392 | +23.239% |
| 2025-11-18 | 33.28 | 33.60 | 32.81 | 33.24 | -1.071% | 119,535 | +24.759% |
| 2025-11-17 | 33.64 | 34.01 | 33.32 | 33.60 | -0.621% | 53,001 | +23.423% |
| 2025-11-14 | 32.98 | 34.02 | 32.80 | 33.81 | +0.267% | 132,585 | +22.656% |
| 2025-11-13 | 34.57 | 34.57 | 33.47 | 33.72 | -3.159% | 140,959 | +22.983% |
| 2025-11-12 | 35.24 | 35.24 | 34.58 | 34.82 | -0.854% | 44,625 | +19.098% |
| 2025-11-11 | 35.56 | 35.56 | 34.94 | 35.12 | -1.293% | 42,819 | +18.081% |
| 2025-11-10 | 35.41 | 35.72 | 35.20 | 35.58 | +2.684% | 289,175 | +16.554% |
| 2025-11-07 | 34.21 | 34.65 | 33.60 | 34.65 | 0.000% | 63,913 | +19.683% |
| 2025-11-06 | 35.48 | 35.56 | 34.60 | 34.65 | -2.312% | 141,311 | +19.683% |
| 2025-11-05 | 35.30 | 35.74 | 35.25 | 35.47 | +0.510% | 58,294 | +16.916% |
| 2025-11-04 | 35.68 | 35.97 | 35.27 | 35.29 | -2.648% | 114,200 | +17.512% |
| 2025-11-03 | 36.60 | 36.60 | 36.21 | 36.25 | +0.221% | 75,594 | +14.400% |
| 2025-10-31 | 36.39 | 36.48 | 35.97 | 36.17 | +0.222% | 203,990 | +14.653% |
| 2025-10-30 | 36.30 | 36.30 | 35.72 | 36.09 | -2.407% | 95,674 | +14.907% |
| 2025-10-29 | 36.53 | 36.98 | 36.20 | 36.98 | +2.409% | 65,398 | +12.142% |
| 2025-10-28 | 36.06 | 36.27 | 35.82 | 36.11 | +0.641% | 83,147 | +14.844% |
| 2025-10-27 | 35.62 | 35.92 | 35.62 | 35.88 | +2.019% | 66,056 | +15.580% |
| 2025-10-24 | 35.03 | 35.25 | 35.03 | 35.17 | +1.736% | 114,637 | +17.913% |
| 2025-10-23 | 34.16 | 34.65 | 34.16 | 34.57 | +1.378% | 34,189 | +19.960% |
| 2025-10-22 | 34.56 | 34.56 | 33.65 | 34.10 | -1.016% | 316,348 | +21.613% |
| 2025-10-21 | 34.82 | 34.82 | 34.32 | 34.45 | -0.778% | 45,681 | +20.377% |
| 2025-10-20 | 34.85 | 34.87 | 34.66 | 34.72 | +0.376% | 43,721 | +19.441% |
| 2025-10-17 | 34.48 | 34.77 | 34.12 | 34.59 | -0.518% | 261,448 | +19.890% |
| 2025-10-16 | 35.22 | 35.23 | 34.53 | 34.77 | -0.458% | 53,871 | +19.269% |
| 2025-10-15 | 35.40 | 35.43 | 34.79 | 34.93 | +0.287% | 326,584 | +18.723% |
| 2025-10-14 | 34.91 | 35.26 | 34.31 | 34.83 | -1.832% | 65,546 | +19.064% |
| 2025-10-13 | 35.21 | 35.50 | 35.18 | 35.48 | +2.632% | 38,404 | +16.883% |
| 2025-10-10 | 36.00 | 36.11 | 34.49 | 34.57 | -3.892% | 61,534 | +19.960% |
| 2025-10-09 | 35.74 | 35.97 | 35.54 | 35.97 | +0.335% | 45,199 | +15.291% |
| 2025-10-08 | 35.51 | 35.85 | 35.41 | 35.85 | +1.529% | 42,209 | +15.676% |
| 2025-10-07 | 35.59 | 35.78 | 35.13 | 35.31 | -0.703% | 132,233 | +17.445% |
| 2025-10-06 | 35.95 | 35.96 | 35.45 | 35.56 | -0.140% | 46,378 | +16.620% |
| 2025-10-03 | 35.88 | 35.95 | 35.37 | 35.61 | -0.252% | 58,232 | +16.456% |
| 2025-10-02 | 35.79 | 35.79 | 35.30 | 35.70 | +0.933% | 112,198 | +16.162% |
| 2025-10-01 | 35.55 | 35.55 | 34.50 | 35.37 | +0.586% | 62,851 | +17.246% |
| 2025-09-30 | 35.10 | 35.20 | 34.80 | 35.16 | +0.440% | 35,800 | +17.933% |
| 2025-09-29 | 34.93 | 35.20 | 34.86 | 35.01 | +1.097% | 40,396 | +18.452% |
| 2025-09-26 | 34.60 | 34.63 | 34.23 | 34.63 | +0.522% | 30,254 | +19.752% |
| 2025-09-25 | 34.34 | 34.69 | 33.91 | 34.45 | -1.034% | 52,772 | +20.377% |
| 2025-09-24 | 34.99 | 34.99 | 34.60 | 34.81 | -0.188% | 34,788 | +19.132% |
| 2025-09-23 | 35.35 | 35.86 | 34.78 | 34.88 | -1.147% | 86,562 | +18.909% |
| 2025-09-22 | 34.99 | 35.35 | 34.90 | 35.28 | +0.886% | 134,357 | +17.545% |
| 2025-09-19 | 34.76 | 34.97 | 34.58 | 34.97 | +1.421% | 117,211 | +18.587% |
| 2025-09-18 | 34.45 | 34.85 | 34.37 | 34.48 | +0.495% | 126,109 | +20.273% |
| 2025-09-17 | 34.49 | 34.49 | 33.82 | 34.31 | -0.175% | 175,532 | +20.869% |
| 2025-09-16 | 34.51 | 34.51 | 34.20 | 34.37 | +0.380% | 160,062 | +20.658% |
| 2025-09-15 | 34.19 | 34.42 | 34.11 | 34.24 | +0.706% | 137,021 | +21.116% |
| 2025-09-12 | 33.87 | 34.13 | 33.87 | 34.00 | +0.354% | 48,205 | +21.971% |
| 2025-09-11 | 34.08 | 34.08 | 33.85 | 33.88 | +0.030% | 92,760 | +22.403% |
| 2025-09-10 | 33.90 | 34.07 | 33.70 | 33.87 | +1.135% | 74,076 | +22.439% |
| 2025-09-09 | 33.22 | 33.49 | 33.08 | 33.49 | +2.166% | 124,952 | +23.828% |
| 2025-09-08 | 32.91 | 32.96 | 32.73 | 32.78 | +1.455% | 21,065 | +26.510% |
| 2025-09-05 | 32.68 | 32.68 | 31.91 | 32.31 | -0.077% | 72,443 | +28.350% |
| 2025-09-04 | 32.20 | 32.37 | 32.07 | 32.34 | +1.214% | 29,575 | +28.251% |
| 2025-09-03 | 31.98 | 32.10 | 31.80 | 31.95 | +0.876% | 118,557 | +29.808% |
| 2025-09-02 | 31.27 | 31.75 | 31.11 | 31.67 | -1.124% | 65,701 | +30.944% |
| 2025-08-29 | 32.48 | 32.48 | 31.88 | 32.03 | -1.839% | 40,942 | +29.472% |
| 2025-08-28 | 32.48 | 32.68 | 32.24 | 32.63 | +1.053% | 60,811 | +27.092% |
| 2025-08-27 | 32.44 | 32.46 | 32.14 | 32.29 | -0.401% | 40,714 | +28.430% |
| 2025-08-26 | 32.09 | 32.42 | 32.05 | 32.42 | +1.281% | 44,829 | +27.915% |
| 2025-08-25 | 31.97 | 32.16 | 31.89 | 32.01 | +0.251% | 51,849 | +29.553% |
| 2025-08-22 | 31.29 | 32.02 | 31.13 | 31.93 | +2.078% | 68,257 | +29.878% |
| 2025-08-21 | 31.32 | 31.52 | 31.19 | 31.28 | -0.287% | 161,637 | +32.577% |
| 2025-08-20 | 31.47 | 31.47 | 30.65 | 31.37 | -0.413% | 18,771 | +32.196% |
| 2025-08-19 | 32.30 | 32.30 | 31.50 | 31.50 | -2.748% | 54,559 | +31.651% |
| 2025-08-18 | 32.29 | 32.40 | 32.14 | 32.39 | +0.186% | 64,571 | +28.033% |
| 2025-08-15 | 32.28 | 32.39 | 32.12 | 32.33 | -0.154% | 21,971 | +28.271% |
| 2025-08-14 | 32.10 | 32.52 | 32.10 | 32.38 | -0.062% | 83,179 | +28.073% |
| 2025-08-13 | 32.82 | 32.90 | 32.16 | 32.40 | -0.826% | 70,643 | +27.994% |
| 2025-08-12 | 32.41 | 32.71 | 32.30 | 32.67 | +1.744% | 106,506 | +26.936% |
| 2025-08-11 | 32.00 | 32.35 | 32.00 | 32.11 | +0.125% | 51,719 | +29.150% |
| 2025-08-08 | 31.97 | 32.15 | 31.95 | 32.07 | +0.849% | 82,226 | +29.311% |
| 2025-08-07 | 31.65 | 32.07 | 31.48 | 31.80 | +1.177% | 45,132 | +30.409% |
| 2025-08-06 | 31.15 | 31.54 | 31.05 | 31.43 | +1.682% | 103,340 | +31.944% |
| 2025-08-05 | 31.42 | 31.44 | 30.86 | 30.91 | -1.341% | 24,269 | +34.164% |
| 2025-08-04 | 30.97 | 31.38 | 30.96 | 31.33 | +2.285% | 74,801 | +32.365% |
| 2025-08-01 | 30.77 | 30.91 | 30.09 | 30.63 | -2.731% | 98,729 | +35.390% |
| 2025-07-31 | 31.96 | 31.96 | 31.31 | 31.49 | +1.156% | 107,373 | +31.693% |
| 2025-07-30 | 30.92 | 31.27 | 30.89 | 31.13 | +1.219% | 39,527 | +33.216% |
| 2025-07-29 | 31.15 | 31.57 | 30.74 | 30.76 | -0.886% | 50,790 | +34.839% |
| 2025-07-28 | 31.02 | 31.03 | 30.79 | 31.03 | +0.878% | 233,337 | +33.645% |
| 2025-07-25 | 30.61 | 30.84 | 30.61 | 30.76 | +0.786% | 24,968 | +34.818% |
| 2025-07-24 | 30.53 | 30.70 | 30.40 | 30.52 | +0.296% | 110,171 | +35.878% |
| 2025-07-23 | 30.21 | 30.43 | 30.21 | 30.43 | +1.400% | 20,748 | +36.280% |
| 2025-07-22 | 30.41 | 30.41 | 29.68 | 30.01 | -1.283% | 42,778 | +38.187% |
| 2025-07-21 | 30.52 | 30.69 | 30.39 | 30.40 | 0.000% | 37,388 | +36.414% |
| 2025-07-18 | 30.54 | 30.54 | 30.29 | 30.40 | +0.662% | 20,182 | +36.414% |
| 2025-07-17 | 30.00 | 30.30 | 30.00 | 30.20 | +1.139% | 68,929 | +37.318% |
| 2025-07-16 | 29.90 | 29.90 | 29.50 | 29.86 | +0.168% | 42,558 | +38.881% |
| 2025-07-15 | 29.98 | 29.98 | 29.77 | 29.81 | +0.607% | 28,988 | +39.114% |
| 2025-07-14 | 29.49 | 29.66 | 29.43 | 29.63 | +1.092% | 13,516 | +39.960% |
| 2025-07-11 | 29.27 | 29.44 | 29.19 | 29.31 | -0.034% | 56,721 | +41.488% |
| 2025-07-10 | 29.37 | 29.42 | 29.03 | 29.32 | -0.142% | 102,854 | +41.439% |
| 2025-07-09 | 29.23 | 29.41 | 29.23 | 29.36 | +1.282% | 30,965 | +41.239% |
| 2025-07-08 | 29.33 | 29.59 | 28.92 | 28.99 | -0.562% | 11,924 | +43.049% |
| 2025-07-07 | 29.22 | 29.25 | 29.00 | 29.15 | -0.643% | 22,179 | +42.245% |
| 2025-07-03 | 29.25 | 29.42 | 29.08 | 29.34 | +0.868% | 24,337 | +41.330% |
| 2025-07-02 | 28.87 | 29.21 | 28.87 | 29.09 | +0.537% | 6,441 | +42.558% |
| 2025-07-01 | 29.44 | 29.65 | 28.76 | 28.93 | -2.577% | 12,427 | +43.323% |
| 2025-06-30 | 29.58 | 29.76 | 29.44 | 29.70 | +1.193% | 34,390 | +39.630% |
| 2025-06-27 | 29.38 | 29.43 | 29.16 | 29.35 | +0.411% | 99,907 | +41.295% |
| 2025-06-26 | 29.50 | 29.50 | 28.78 | 29.23 | +1.740% | 23,076 | +41.875% |
| 2025-06-25 | 28.98 | 28.98 | 28.69 | 28.73 | +0.035% | 142,998 | +44.344% |
| 2025-06-24 | 28.54 | 28.79 | 28.50 | 28.72 | +2.025% | 86,460 | +44.394% |
| 2025-06-23 | 27.74 | 28.19 | 27.74 | 28.15 | +0.860% | 29,303 | +47.318% |
| 2025-06-20 | 28.39 | 28.39 | 27.81 | 27.91 | -1.028% | 19,496 | +48.585% |
| 2025-06-18 | 28.28 | 28.35 | 28.11 | 28.20 | +0.249% | 24,743 | +47.057% |
| 2025-06-17 | 28.25 | 28.29 | 28.06 | 28.13 | -0.741% | 18,826 | +47.423% |
| 2025-06-16 | 28.09 | 28.49 | 28.09 | 28.34 | +1.869% | 19,936 | +46.330% |
| 2025-06-13 | 27.86 | 28.14 | 27.76 | 27.82 | -1.278% | 48,013 | +49.065% |
| 2025-06-12 | 28.04 | 28.30 | 28.04 | 28.18 | -0.949% | 32,929 | +47.161% |
| 2025-06-11 | 28.33 | 28.45 | 27.98 | 28.45 | +1.030% | 77,817 | +45.764% |
| 2025-06-10 | 28.17 | 28.19 | 27.82 | 28.16 | +0.036% | 53,104 | +47.266% |
| 2025-06-09 | 28.11 | 28.23 | 28.08 | 28.15 | +0.036% | 16,181 | +47.318% |
| 2025-06-06 | 28.14 | 28.22 | 27.98 | 28.14 | +1.187% | 29,921 | +47.370% |
| 2025-06-05 | 28.00 | 28.29 | 27.62 | 27.81 | -0.269% | 18,583 | +49.119% |
| 2025-06-04 | 27.79 | 27.92 | 27.77 | 27.89 | +0.923% | 10,666 | +48.718% |
| 2025-06-03 | 27.64 | 27.79 | 27.58 | 27.63 | +0.619% | 80,779 | +50.090% |
| 2025-06-02 | 27.04 | 27.46 | 27.04 | 27.46 | +1.140% | 16,012 | +51.020% |
| 2025-05-30 | 27.16 | 27.16 | 26.75 | 27.15 | -0.474% | 2,174 | +52.741% |
| 2025-05-29 | 27.51 | 27.51 | 27.22 | 27.28 | +0.251% | 6,154 | +52.016% |
| 2025-05-28 | 27.41 | 27.42 | 27.21 | 27.21 | -0.109% | 4,720 | +52.398% |
| 2025-05-27 | 27.12 | 27.25 | 27.10 | 27.24 | +2.747% | 3,627 | +52.232% |
| 2025-05-23 | 26.42 | 26.65 | 26.35 | 26.51 | -0.602% | 6,869 | +56.414% |
| 2025-05-22 | 26.60 | 26.86 | 26.60 | 26.67 | +0.184% | 1,653 | +55.471% |
| 2025-05-21 | 26.85 | 27.09 | 26.62 | 26.62 | -1.197% | 1,013 | +55.757% |
| 2025-05-20 | 26.95 | 27.00 | 26.76 | 26.95 | -0.152% | 3,644 | +53.892% |
| 2025-05-19 | 26.83 | 27.03 | 26.83 | 26.99 | +0.234% | 9,094 | +53.659% |
| 2025-05-16 | 26.89 | 26.95 | 26.86 | 26.93 | +0.280% | 81,320 | +54.019% |
| 2025-05-15 | 26.56 | 26.97 | 26.56 | 26.85 | -0.592% | 18,471 | +54.451% |
| 2025-05-14 | 26.88 | 27.01 | 26.68 | 27.01 | +1.199% | 21,591 | +53.536% |
| 2025-05-13 | 26.51 | 26.78 | 26.51 | 26.69 | +2.903% | 94,340 | +55.377% |
| 2025-05-12 | 25.96 | 25.96 | 25.63 | 25.94 | +4.723% | 88,713 | +59.887% |
| 2025-05-09 | 24.98 | 24.98 | 24.68 | 24.77 | -0.466% | 14,323 | +67.439% |
| 2025-05-08 | 24.90 | 25.14 | 24.85 | 24.88 | +1.421% | 4,512 | +66.658% |
| 2025-05-07 | 24.31 | 24.53 | 24.19 | 24.53 | +0.915% | 4,517 | +69.027% |
| 2025-05-06 | 24.31 | 24.40 | 24.25 | 24.31 | -0.066% | 16,744 | +70.574% |
| 2025-05-05 | 24.23 | 24.50 | 24.23 | 24.33 | -0.661% | 15,094 | +70.461% |
| 2025-05-02 | 24.30 | 24.56 | 24.30 | 24.49 | +2.469% | 24,926 | +69.334% |
| 2025-05-01 | 24.05 | 24.09 | 23.90 | 23.90 | +2.510% | 59,283 | +73.515% |
| 2025-04-30 | 22.84 | 23.31 | 22.84 | 23.31 | -0.704% | 115 | +77.871% |
| 2025-04-29 | 23.20 | 23.48 | 23.20 | 23.48 | +0.989% | 1,380 | +76.618% |
| 2025-04-28 | 23.13 | 23.25 | 22.96 | 23.25 | -0.357% | 1,829 | +78.366% |
| 2025-04-25 | 22.90 | 23.33 | 22.90 | 23.33 | +2.018% | 21,064 | +77.730% |
| 2025-04-24 | 22.67 | 22.87 | 22.66 | 22.87 | +3.282% | 438 | +81.316% |
| 2025-04-23 | 22.31 | 22.52 | 22.14 | 22.14 | +3.206% | 18,147 | +87.267% |
| 2025-04-22 | 21.16 | 21.56 | 21.16 | 21.46 | +2.630% | 19,091 | +93.271% |
| 2025-04-21 | 20.99 | 20.99 | 20.71 | 20.91 | -3.108% | 26,640 | +98.355% |
| 2025-04-17 | 21.72 | 21.75 | 21.48 | 21.58 | -0.196% | 74,539 | +92.189% |
| 2025-04-16 | 21.65 | 21.95 | 21.28 | 21.62 | -3.147% | 43,244 | +91.813% |
| 2025-04-15 | 22.39 | 22.43 | 22.18 | 22.32 | 0.000% | 17,543 | +85.778% |