COMB
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:48 PM EDT
27.93USD+0.036%(+0.01)19,999
28.08Bid28.11Ask0.03SpreadCOMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.78 | 27.93 | 27.64 | 27.92 | -0.286% | 26,564 | 0.000% |
| 2026-10-01 | 27.79 | 28.02 | 27.77 | 28.00 | +0.503% | 49,184 | -0.286% |
| 2026-09-30 | 28.12 | 28.14 | 27.86 | 27.86 | +0.202% | 32,959 | +0.215% |
| 2026-09-29 | 27.80 | 27.89 | 27.78 | 27.80 | -0.817% | 16,421 | +0.418% |
| 2026-09-28 | 28.20 | 28.20 | 27.91 | 28.03 | -1.154% | 18,711 | -0.402% |
| 2026-09-25 | 28.36 | 28.46 | 28.22 | 28.36 | -1.167% | 60,902 | -1.551% |
| 2026-09-24 | 28.53 | 28.87 | 28.53 | 28.70 | +0.561% | 29,385 | -2.701% |
| 2026-09-23 | 28.44 | 28.54 | 28.36 | 28.54 | +0.582% | 18,593 | -2.155% |
| 2026-09-22 | 28.26 | 28.47 | 28.26 | 28.37 | -0.141% | 60,590 | -1.586% |
| 2026-09-21 | 28.43 | 28.43 | 28.27 | 28.41 | -0.461% | 35,653 | -1.725% |
| 2026-09-18 | 28.65 | 28.67 | 28.49 | 28.54 | -0.274% | 44,178 | -2.178% |
| 2026-09-17 | 28.63 | 28.80 | 28.62 | 28.62 | -0.161% | 250,197 | -2.446% |
| 2026-09-16 | 28.99 | 28.99 | 28.63 | 28.67 | -0.912% | 46,455 | -2.603% |
| 2026-09-15 | 28.75 | 28.94 | 28.73 | 28.93 | +1.349% | 40,317 | -3.491% |
| 2026-09-14 | 28.75 | 28.79 | 28.47 | 28.54 | -0.106% | 32,944 | -2.189% |
| 2026-09-11 | 28.73 | 28.73 | 28.44 | 28.57 | -1.227% | 50,129 | -2.292% |
| 2026-09-10 | 28.60 | 28.93 | 28.53 | 28.93 | +1.547% | 73,914 | -3.491% |
| 2026-09-09 | 28.50 | 28.54 | 28.38 | 28.49 | +0.740% | 71,303 | -1.999% |
| 2026-09-08 | 28.21 | 28.29 | 28.12 | 28.28 | +1.036% | 67,896 | -1.273% |
| 2026-09-04 | 27.96 | 28.03 | 27.82 | 27.99 | -0.498% | 34,482 | -0.250% |
| 2026-09-03 | 28.08 | 28.18 | 28.01 | 28.13 | 0.000% | 16,224 | -0.747% |
| 2026-09-02 | 28.15 | 28.25 | 28.00 | 28.13 | -0.036% | 42,677 | -0.747% |
| 2026-09-01 | 27.88 | 28.16 | 27.87 | 28.14 | +1.234% | 36,821 | -0.782% |
| 2026-08-31 | 27.65 | 27.80 | 27.65 | 27.80 | +1.007% | 17,118 | +0.442% |
| 2026-08-28 | 27.52 | 27.63 | 27.45 | 27.52 | +0.036% | 20,264 | +1.453% |
| 2026-08-27 | 27.30 | 27.60 | 27.30 | 27.51 | +1.010% | 19,033 | +1.490% |
| 2026-08-26 | 27.08 | 27.34 | 27.08 | 27.23 | +0.387% | 18,196 | +2.515% |
| 2026-08-25 | 27.00 | 27.19 | 26.98 | 27.13 | -0.786% | 45,758 | +2.912% |
| 2026-08-24 | 27.58 | 27.58 | 27.30 | 27.34 | -0.672% | 31,144 | +2.103% |
| 2026-08-21 | 27.50 | 27.57 | 27.44 | 27.53 | +0.658% | 42,216 | +1.417% |
| 2026-08-20 | 27.28 | 27.38 | 27.26 | 27.35 | +0.997% | 44,871 | +2.084% |
| 2026-08-19 | 27.01 | 27.23 | 27.01 | 27.08 | +0.819% | 31,956 | +3.102% |
| 2026-08-18 | 26.92 | 26.99 | 26.84 | 26.86 | -0.260% | 48,841 | +3.946% |
| 2026-08-17 | 26.64 | 26.95 | 26.63 | 26.93 | +1.510% | 47,296 | +3.676% |
| 2026-08-14 | 26.40 | 26.54 | 26.38 | 26.53 | +0.796% | 12,110 | +5.241% |
| 2026-08-13 | 26.41 | 26.45 | 26.28 | 26.32 | -1.127% | 26,392 | +6.079% |
| 2026-08-12 | 26.52 | 26.63 | 26.52 | 26.62 | +0.630% | 18,546 | +4.884% |
| 2026-08-11 | 26.46 | 26.47 | 26.32 | 26.45 | +0.101% | 18,475 | +5.544% |
| 2026-08-10 | 26.16 | 26.45 | 26.16 | 26.43 | +2.856% | 32,391 | +5.651% |
| 2026-08-07 | 25.72 | 25.88 | 25.69 | 25.69 | +0.362% | 19,545 | +8.669% |
| 2026-08-06 | 25.44 | 25.60 | 25.44 | 25.60 | +0.827% | 14,164 | +9.063% |
| 2026-08-05 | 25.34 | 25.45 | 25.29 | 25.39 | +0.747% | 13,168 | +9.965% |
| 2026-08-04 | 25.19 | 25.26 | 25.14 | 25.20 | -1.286% | 18,041 | +10.786% |
| 2026-08-03 | 25.41 | 25.59 | 25.36 | 25.53 | -1.390% | 225,596 | +9.362% |
| 2026-07-31 | 26.14 | 26.14 | 25.79 | 25.89 | 0.000% | 11,792 | +7.841% |
| 2026-07-30 | 25.81 | 25.94 | 25.81 | 25.89 | -0.116% | 18,221 | +7.841% |
| 2026-07-29 | 25.83 | 26.01 | 25.80 | 25.92 | +1.592% | 18,207 | +7.716% |
| 2026-07-28 | 25.61 | 25.66 | 25.47 | 25.51 | -0.957% | 10,339 | +9.431% |
| 2026-07-27 | 25.97 | 25.98 | 25.76 | 25.76 | -2.422% | 26,733 | +8.383% |
| 2026-07-24 | 26.39 | 26.53 | 26.33 | 26.40 | -0.727% | 38,867 | +5.758% |
| 2026-07-23 | 26.81 | 26.81 | 26.59 | 26.59 | +0.656% | 27,415 | +4.988% |
| 2026-07-22 | 26.37 | 26.46 | 26.37 | 26.42 | +1.033% | 24,574 | +5.678% |
| 2026-07-21 | 26.00 | 26.16 | 25.99 | 26.15 | +1.396% | 612,671 | +6.769% |
| 2026-07-20 | 25.71 | 25.85 | 25.70 | 25.79 | +0.311% | 35,023 | +8.259% |
| 2026-07-17 | 25.55 | 25.74 | 25.51 | 25.71 | +1.300% | 13,825 | +8.596% |
| 2026-07-16 | 25.55 | 25.56 | 25.33 | 25.38 | -1.153% | 11,003 | +10.008% |
| 2026-07-15 | 25.59 | 25.68 | 25.46 | 25.68 | +0.572% | 61,060 | +8.740% |
| 2026-07-14 | 25.51 | 25.53 | 25.36 | 25.53 | +1.309% | 20,045 | +9.362% |
| 2026-07-13 | 24.95 | 25.21 | 24.90 | 25.20 | +1.572% | 23,415 | +10.793% |
| 2026-07-10 | 24.79 | 24.83 | 24.72 | 24.81 | 0.000% | 23,986 | +12.535% |
| 2026-07-09 | 25.01 | 25.01 | 24.81 | 24.81 | -0.780% | 17,485 | +12.535% |
| 2026-07-08 | 24.90 | 25.11 | 24.86 | 25.00 | +1.002% | 16,705 | +11.658% |
| 2026-07-07 | 24.55 | 24.76 | 24.53 | 24.76 | +0.843% | 21,428 | +12.776% |
| 2026-07-06 | 24.57 | 24.57 | 24.37 | 24.55 | +2.045% | 64,279 | +13.727% |
| 2026-07-02 | 24.09 | 24.13 | 24.01 | 24.06 | +0.209% | 15,777 | +16.053% |
| 2026-07-01 | 24.08 | 24.18 | 24.01 | 24.01 | -0.300% | 23,526 | +16.296% |
| 2026-06-30 | 24.12 | 24.19 | 24.04 | 24.08 | +0.687% | 39,594 | +15.947% |
| 2026-06-29 | 24.00 | 24.00 | 23.89 | 23.92 | -0.476% | 38,549 | +16.744% |
| 2026-06-26 | 24.08 | 24.10 | 24.00 | 24.03 | -0.743% | 42,180 | +16.188% |
| 2026-06-25 | 23.92 | 24.27 | 23.92 | 24.21 | +1.573% | 23,518 | +15.324% |
| 2026-06-24 | 23.87 | 23.99 | 23.80 | 23.84 | -1.792% | 86,982 | +17.139% |
| 2026-06-23 | 24.26 | 24.34 | 24.25 | 24.27 | -1.410% | 21,613 | +15.039% |
| 2026-06-22 | 24.71 | 24.71 | 24.54 | 24.62 | -0.497% | 85,632 | +13.418% |
| 2026-06-18 | 24.70 | 24.81 | 24.52 | 24.74 | -0.322% | 39,390 | +12.854% |
| 2026-06-17 | 24.99 | 25.26 | 24.80 | 24.82 | -0.639% | 166,527 | +12.490% |
| 2026-06-16 | 24.87 | 25.03 | 24.86 | 24.98 | -0.373% | 443,604 | +11.772% |
| 2026-06-15 | 25.00 | 25.10 | 25.00 | 25.07 | -0.543% | 161,264 | +11.355% |
| 2026-06-12 | 25.26 | 25.42 | 25.21 | 25.21 | -0.748% | 22,114 | +10.750% |
| 2026-06-11 | 25.53 | 25.59 | 25.32 | 25.40 | -0.470% | 31,432 | +9.921% |
| 2026-06-10 | 25.56 | 25.74 | 25.52 | 25.52 | -0.078% | 285,777 | +9.404% |
| 2026-06-09 | 25.72 | 25.73 | 25.40 | 25.54 | -1.275% | 137,123 | +9.319% |
| 2026-06-08 | 25.91 | 25.96 | 25.83 | 25.87 | +0.213% | 25,619 | +7.925% |
| 2026-06-05 | 26.20 | 26.20 | 25.78 | 25.82 | -2.474% | 29,368 | +8.154% |
| 2026-06-04 | 26.56 | 26.56 | 26.38 | 26.47 | -1.121% | 18,775 | +5.478% |
| 2026-06-03 | 26.74 | 26.81 | 26.71 | 26.77 | +0.034% | 48,382 | +4.296% |
| 2026-06-02 | 26.69 | 26.76 | 26.63 | 26.76 | +0.397% | 10,726 | +4.331% |
| 2026-06-01 | 26.73 | 26.82 | 26.57 | 26.66 | +1.081% | 39,951 | +4.746% |
| 2026-05-29 | 26.50 | 26.55 | 26.28 | 26.37 | -0.678% | 19,464 | +5.878% |
| 2026-05-28 | 26.44 | 26.61 | 26.21 | 26.55 | +0.836% | 77,601 | +5.160% |
| 2026-05-27 | 26.26 | 26.42 | 26.23 | 26.33 | -1.312% | 33,254 | +6.039% |
| 2026-05-26 | 26.77 | 26.86 | 26.65 | 26.68 | -0.965% | 54,900 | +4.648% |
| 2026-05-22 | 27.04 | 27.14 | 26.90 | 26.94 | -0.664% | 26,067 | +3.638% |
| 2026-05-21 | 27.46 | 27.49 | 26.97 | 27.12 | -0.659% | 17,214 | +2.950% |
| 2026-05-20 | 27.64 | 27.64 | 27.20 | 27.30 | -1.692% | 22,603 | +2.271% |
| 2026-05-19 | 27.80 | 27.84 | 27.67 | 27.77 | +0.253% | 47,603 | +0.540% |
| 2026-05-18 | 27.53 | 27.90 | 27.52 | 27.70 | +0.948% | 52,416 | +0.794% |
| 2026-05-15 | 27.36 | 27.45 | 27.27 | 27.44 | -0.580% | 57,860 | +1.749% |
| 2026-05-14 | 27.69 | 27.69 | 27.45 | 27.60 | -0.791% | 10,891 | +1.159% |
| 2026-05-13 | 28.00 | 28.05 | 27.80 | 27.82 | -0.597% | 33,955 | +0.359% |
| 2026-05-12 | 27.78 | 27.99 | 27.72 | 27.99 | +1.623% | 202,674 | -0.239% |
| 2026-05-11 | 27.28 | 27.58 | 27.28 | 27.54 | +2.456% | 213,670 | +1.379% |
| 2026-05-08 | 26.85 | 26.97 | 26.84 | 26.88 | +0.036% | 20,402 | +3.869% |
| 2026-05-07 | 26.53 | 26.89 | 26.36 | 26.87 | +0.225% | 55,634 | +3.907% |
| 2026-05-06 | 26.97 | 26.97 | 26.77 | 26.81 | -2.328% | 47,777 | +4.140% |
| 2026-05-05 | 27.50 | 27.57 | 27.38 | 27.45 | -0.515% | 35,780 | +1.716% |
| 2026-05-04 | 27.30 | 27.67 | 27.30 | 27.59 | +1.215% | 38,428 | +1.192% |
| 2026-05-01 | 27.27 | 27.29 | 27.13 | 27.26 | -0.511% | 63,692 | +2.421% |
| 2026-04-30 | 27.23 | 27.42 | 27.20 | 27.40 | +0.298% | 39,484 | +1.898% |
| 2026-04-29 | 27.13 | 27.34 | 27.13 | 27.32 | +1.670% | 22,502 | +2.201% |
| 2026-04-28 | 26.76 | 26.87 | 26.70 | 26.87 | +0.788% | 24,947 | +3.908% |
| 2026-04-27 | 26.61 | 26.74 | 26.61 | 26.66 | +0.695% | 50,988 | +4.726% |
| 2026-04-24 | 26.43 | 26.51 | 26.33 | 26.48 | -0.241% | 18,460 | +5.454% |
| 2026-04-23 | 26.33 | 26.58 | 26.29 | 26.54 | +0.836% | 1,088,479 | +5.200% |
| 2026-04-22 | 26.25 | 26.41 | 26.25 | 26.32 | +0.746% | 37,742 | +6.079% |
| 2026-04-21 | 25.83 | 26.15 | 25.81 | 26.13 | +1.378% | 53,070 | +6.871% |
| 2026-04-20 | 25.69 | 25.87 | 25.68 | 25.77 | +0.782% | 20,257 | +8.343% |
| 2026-04-17 | 25.42 | 25.57 | 25.25 | 25.57 | -1.843% | 29,538 | +9.190% |
| 2026-04-16 | 26.00 | 26.12 | 26.00 | 26.05 | +0.715% | 44,945 | +7.179% |
| 2026-04-15 | 25.80 | 25.95 | 25.79 | 25.86 | +0.136% | 18,659 | +7.945% |
| 2026-04-14 | 25.93 | 25.93 | 25.77 | 25.83 | -0.077% | 23,707 | +8.091% |
| 2026-04-13 | 26.17 | 26.17 | 25.82 | 25.85 | +1.095% | 46,276 | +8.008% |
| 2026-04-10 | 25.71 | 25.78 | 25.57 | 25.57 | -0.583% | 56,064 | +9.190% |
| 2026-04-09 | 25.81 | 25.93 | 25.56 | 25.72 | +0.273% | 60,013 | +8.554% |
| 2026-04-08 | 25.43 | 25.65 | 25.35 | 25.65 | -3.742% | 57,532 | +8.850% |
| 2026-04-07 | 26.81 | 26.92 | 26.57 | 26.65 | -0.348% | 59,432 | +4.777% |
| 2026-04-06 | 26.72 | 26.86 | 26.58 | 26.74 | +0.225% | 107,572 | +4.413% |
| 2026-04-02 | 26.72 | 26.72 | 26.48 | 26.68 | +2.615% | 86,484 | +4.648% |
| 2026-04-01 | 26.00 | 26.11 | 25.84 | 26.00 | -1.009% | 258,400 | +7.385% |
| 2026-03-31 | 26.39 | 26.44 | 26.09 | 26.27 | +0.019% | 30,898 | +6.301% |
| 2026-03-30 | 26.26 | 26.29 | 26.14 | 26.26 | +0.729% | 31,391 | +6.321% |
| 2026-03-27 | 25.80 | 26.12 | 25.80 | 26.07 | +2.391% | 22,843 | +7.096% |
| 2026-03-26 | 25.51 | 25.67 | 25.44 | 25.46 | +0.601% | 16,102 | +9.657% |
| 2026-03-25 | 24.99 | 25.34 | 24.99 | 25.31 | +0.093% | 16,642 | +10.316% |
| 2026-03-24 | 25.21 | 25.41 | 25.21 | 25.29 | +1.426% | 16,125 | +10.419% |
| 2026-03-23 | 25.23 | 25.23 | 24.88 | 24.93 | -3.727% | 563,310 | +11.994% |
| 2026-03-20 | 25.84 | 26.00 | 25.69 | 25.89 | +0.174% | 30,936 | +7.820% |
| 2026-03-19 | 25.94 | 26.10 | 25.70 | 25.85 | -1.561% | 129,512 | +8.008% |
| 2026-03-18 | 25.98 | 26.26 | 25.92 | 26.26 | +1.273% | 32,867 | +6.321% |
| 2026-03-17 | 25.89 | 25.93 | 25.74 | 25.93 | +1.210% | 27,035 | +7.675% |
| 2026-03-16 | 25.91 | 25.97 | 25.57 | 25.62 | -1.764% | 45,659 | +8.977% |
| 2026-03-13 | 25.93 | 26.13 | 25.86 | 26.08 | -0.420% | 28,466 | +7.055% |
| 2026-03-12 | 26.00 | 26.25 | 25.95 | 26.19 | +2.065% | 58,081 | +6.606% |
| 2026-03-11 | 25.37 | 25.66 | 25.17 | 25.66 | +1.383% | 20,698 | +8.807% |
| 2026-03-10 | 25.34 | 25.34 | 24.52 | 25.31 | +0.877% | 74,729 | +10.312% |
| 2026-03-09 | 26.19 | 26.25 | 24.71 | 25.09 | -1.337% | 345,575 | +11.279% |
| 2026-03-06 | 25.16 | 25.55 | 25.16 | 25.43 | +3.966% | 49,055 | +9.792% |
| 2026-03-05 | 24.33 | 24.62 | 24.27 | 24.46 | +1.200% | 39,547 | +14.146% |
| 2026-03-04 | 24.10 | 24.22 | 24.01 | 24.17 | +0.528% | 54,403 | +15.515% |
| 2026-03-03 | 24.43 | 24.43 | 23.87 | 24.04 | -0.195% | 33,255 | +16.125% |
| 2026-03-02 | 24.14 | 24.14 | 23.85 | 24.09 | +2.336% | 37,905 | +15.899% |
| 2026-02-27 | 23.55 | 23.57 | 23.48 | 23.54 | +1.204% | 24,471 | +18.607% |
| 2026-02-26 | 23.25 | 23.34 | 23.17 | 23.26 | -0.189% | 17,263 | +20.034% |
| 2026-02-25 | 23.34 | 23.58 | 23.16 | 23.30 | +0.276% | 36,103 | +19.807% |
| 2026-02-24 | 23.21 | 23.27 | 23.13 | 23.24 | +0.014% | 41,831 | +20.138% |
| 2026-02-23 | 23.28 | 23.39 | 23.19 | 23.24 | +0.242% | 37,259 | +20.154% |
| 2026-02-20 | 23.06 | 23.20 | 23.01 | 23.18 | +0.939% | 12,626 | +20.445% |
| 2026-02-19 | 22.84 | 22.98 | 22.81 | 22.96 | +0.697% | 16,939 | +21.576% |
| 2026-02-18 | 22.64 | 22.82 | 22.63 | 22.81 | +2.203% | 15,552 | +22.424% |
| 2026-02-17 | 22.37 | 22.37 | 22.26 | 22.31 | -1.307% | 19,315 | +25.121% |
| 2026-02-13 | 22.57 | 22.70 | 22.56 | 22.61 | 0.000% | 23,730 | +23.485% |
| 2026-02-12 | 23.00 | 23.00 | 22.57 | 22.61 | -1.824% | 41,873 | +23.485% |
| 2026-02-11 | 23.03 | 23.04 | 22.89 | 23.03 | +0.964% | 25,879 | +21.233% |
| 2026-02-10 | 22.91 | 22.91 | 22.72 | 22.81 | -0.480% | 42,439 | +22.402% |
| 2026-02-09 | 22.74 | 22.95 | 22.74 | 22.92 | +0.615% | 34,623 | +21.815% |
| 2026-02-06 | 22.69 | 22.96 | 22.69 | 22.78 | +0.886% | 61,075 | +22.564% |
| 2026-02-05 | 22.80 | 22.80 | 22.47 | 22.58 | -1.569% | 35,082 | +23.649% |
| 2026-02-04 | 22.94 | 23.01 | 22.71 | 22.94 | +0.394% | 29,872 | +21.709% |
| 2026-02-03 | 22.68 | 22.87 | 22.66 | 22.85 | +2.454% | 35,959 | +22.188% |
| 2026-02-02 | 22.50 | 22.57 | 22.16 | 22.30 | -4.974% | 80,701 | +25.187% |
| 2026-01-30 | 23.72 | 23.72 | 23.00 | 23.47 | -2.856% | 95,533 | +18.960% |
| 2026-01-29 | 24.44 | 24.49 | 23.67 | 24.16 | +1.257% | 70,758 | +15.563% |
| 2026-01-28 | 23.71 | 23.86 | 23.64 | 23.86 | +1.016% | 71,152 | +17.016% |
| 2026-01-27 | 23.24 | 23.62 | 23.18 | 23.62 | +1.286% | 123,591 | +18.205% |
| 2026-01-26 | 23.32 | 23.53 | 23.22 | 23.32 | +0.909% | 72,918 | +19.726% |
| 2026-01-23 | 23.02 | 23.11 | 22.94 | 23.11 | +1.941% | 210,460 | +20.814% |
| 2026-01-22 | 22.73 | 22.75 | 22.65 | 22.67 | +0.088% | 58,295 | +23.158% |
| 2026-01-21 | 22.70 | 22.70 | 22.54 | 22.65 | +1.706% | 71,000 | +23.267% |
| 2026-01-20 | 22.36 | 22.39 | 22.26 | 22.27 | +1.597% | 407,368 | +25.370% |
| 2026-01-16 | 21.92 | 21.94 | 21.80 | 21.92 | -0.091% | 43,609 | +27.372% |
| 2026-01-15 | 22.03 | 22.03 | 21.84 | 21.94 | -0.724% | 176,364 | +27.256% |
| 2026-01-14 | 22.16 | 22.23 | 22.00 | 22.10 | +0.245% | 35,798 | +26.335% |
| 2026-01-13 | 22.01 | 22.15 | 22.01 | 22.05 | +0.723% | 91,659 | +26.644% |
| 2026-01-12 | 21.80 | 21.98 | 21.80 | 21.89 | +1.299% | 46,230 | +27.560% |
| 2026-01-09 | 21.70 | 21.73 | 21.59 | 21.61 | +0.125% | 31,629 | +29.217% |
| 2026-01-08 | 21.39 | 21.59 | 21.34 | 21.58 | +0.139% | 41,515 | +29.379% |
| 2026-01-07 | 21.53 | 21.57 | 20.23 | 21.55 | -0.783% | 13,576 | +29.559% |
| 2026-01-06 | 21.72 | 21.77 | 21.67 | 21.72 | +0.836% | 24,126 | +28.545% |
| 2026-01-05 | 21.36 | 21.55 | 21.36 | 21.54 | +1.858% | 80,863 | +29.619% |
| 2026-01-02 | 21.22 | 21.22 | 21.06 | 21.15 | +0.175% | 45,410 | +32.028% |
| 2025-12-31 | 21.29 | 21.31 | 21.08 | 21.11 | -1.617% | 78,759 | +32.260% |
| 2025-12-30 | 21.60 | 21.60 | 21.45 | 21.46 | +0.879% | 57,783 | +30.121% |
| 2025-12-29 | 21.36 | 21.40 | 21.22 | 21.27 | -10.025% | 22,987 | +31.265% |
| 2025-12-26 | 23.56 | 23.64 | 23.55 | 23.64 | +1.329% | 24,986 | +18.105% |
| 2025-12-24 | 23.32 | 23.35 | 23.20 | 23.33 | -0.030% | 13,308 | +19.674% |
| 2025-12-23 | 23.18 | 23.34 | 23.08 | 23.34 | +1.421% | 16,672 | +19.638% |
| 2025-12-22 | 22.98 | 23.01 | 22.91 | 23.01 | +1.276% | 21,529 | +21.339% |
| 2025-12-19 | 22.72 | 22.79 | 22.69 | 22.72 | +0.442% | 148,833 | +22.887% |
| 2025-12-18 | 22.75 | 22.79 | 22.60 | 22.62 | -0.833% | 21,206 | +23.431% |
| 2025-12-17 | 22.70 | 22.81 | 22.68 | 22.81 | +1.211% | 7,721 | +22.402% |
| 2025-12-16 | 22.63 | 22.63 | 22.50 | 22.54 | -0.849% | 66,668 | +23.885% |
| 2025-12-15 | 22.85 | 22.85 | 22.67 | 22.73 | -0.307% | 94,017 | +22.833% |
| 2025-12-12 | 23.05 | 23.05 | 22.79 | 22.80 | -1.055% | 295,433 | +22.456% |
| 2025-12-11 | 22.96 | 23.06 | 22.93 | 23.04 | -0.160% | 37,784 | +21.165% |
| 2025-12-10 | 22.89 | 23.08 | 22.89 | 23.08 | +0.711% | 28,502 | +20.971% |
| 2025-12-09 | 22.97 | 23.05 | 22.90 | 22.92 | -0.489% | 32,462 | +21.831% |
| 2025-12-08 | 23.21 | 23.21 | 23.01 | 23.03 | -1.556% | 26,718 | +21.235% |
| 2025-12-05 | 23.50 | 23.57 | 23.38 | 23.39 | +0.742% | 13,955 | +19.348% |
| 2025-12-04 | 23.13 | 23.23 | 23.02 | 23.22 | +0.373% | 9,619 | +20.234% |
| 2025-12-03 | 23.18 | 23.22 | 23.13 | 23.14 | +0.282% | 39,137 | +20.683% |
| 2025-12-02 | 23.17 | 23.17 | 23.03 | 23.07 | -0.432% | 32,693 | +21.023% |
| 2025-12-01 | 23.11 | 23.26 | 23.08 | 23.17 | +0.346% | 520,718 | +20.501% |
| 2025-11-28 | 22.89 | 23.09 | 22.89 | 23.09 | +1.539% | 25,367 | +20.918% |
| 2025-11-26 | 22.55 | 22.74 | 22.53 | 22.74 | +1.518% | 20,303 | +22.779% |
| 2025-11-25 | 22.33 | 22.42 | 22.26 | 22.40 | -0.709% | 104,416 | +24.643% |
| 2025-11-24 | 22.28 | 22.56 | 22.28 | 22.56 | +0.503% | 225,144 | +23.759% |
| 2025-11-21 | 22.26 | 22.48 | 22.26 | 22.45 | +0.062% | 11,624 | +24.382% |
| 2025-11-20 | 22.68 | 22.72 | 22.43 | 22.43 | -1.176% | 58,629 | +24.460% |
| 2025-11-19 | 22.76 | 22.80 | 22.67 | 22.70 | -0.439% | 12,578 | +22.996% |
| 2025-11-18 | 22.67 | 22.80 | 22.59 | 22.80 | +0.777% | 13,593 | +22.456% |
| 2025-11-17 | 22.68 | 22.77 | 22.59 | 22.62 | -0.202% | 24,277 | +23.407% |
| 2025-11-14 | 22.72 | 22.85 | 22.67 | 22.67 | -0.820% | 28,717 | +23.158% |
| 2025-11-13 | 22.99 | 23.04 | 22.86 | 22.86 | -0.446% | 26,903 | +22.148% |
| 2025-11-12 | 22.88 | 22.96 | 22.87 | 22.96 | +0.026% | 34,890 | +21.603% |
| 2025-11-11 | 22.85 | 22.96 | 22.84 | 22.95 | +0.852% | 5,891 | +21.635% |
| 2025-11-10 | 22.55 | 22.77 | 22.54 | 22.76 | +1.744% | 27,530 | +22.671% |
| 2025-11-07 | 22.35 | 22.41 | 22.35 | 22.37 | -0.090% | 17,050 | +24.811% |
| 2025-11-06 | 22.35 | 22.39 | 22.23 | 22.39 | +0.067% | 42,708 | +24.699% |
| 2025-11-05 | 22.40 | 22.50 | 21.39 | 22.38 | +0.152% | 14,919 | +24.782% |
| 2025-11-04 | 22.31 | 22.41 | 22.31 | 22.34 | -1.093% | 17,219 | +24.971% |
| 2025-11-03 | 22.44 | 22.59 | 22.36 | 22.59 | +0.975% | 402,055 | +23.605% |
| 2025-10-31 | 22.29 | 22.37 | 22.24 | 22.37 | +0.458% | 7,675 | +24.810% |
| 2025-10-30 | 22.10 | 22.28 | 22.05 | 22.27 | +0.587% | 11,770 | +25.382% |
| 2025-10-29 | 22.21 | 22.28 | 22.09 | 22.14 | +0.423% | 7,447 | +26.118% |
| 2025-10-28 | 22.05 | 22.13 | 22.02 | 22.04 | -0.647% | 9,867 | +26.651% |
| 2025-10-27 | 22.28 | 22.30 | 22.17 | 22.19 | -0.604% | 10,439 | +25.832% |
| 2025-10-24 | 22.41 | 22.41 | 22.30 | 22.32 | -0.431% | 13,190 | +25.071% |
| 2025-10-23 | 22.42 | 22.51 | 22.39 | 22.42 | +1.064% | 30,664 | +24.532% |
| 2025-10-22 | 22.10 | 22.19 | 22.03 | 22.18 | +0.608% | 18,049 | +25.856% |
| 2025-10-21 | 22.11 | 22.14 | 21.92 | 22.05 | -1.690% | 33,916 | +26.621% |
| 2025-10-20 | 22.22 | 22.43 | 22.20 | 22.43 | +1.882% | 34,542 | +24.481% |
| 2025-10-17 | 22.02 | 22.04 | 21.92 | 22.01 | -0.476% | 20,422 | +26.824% |
| 2025-10-16 | 22.04 | 22.18 | 22.04 | 22.12 | +0.637% | 22,949 | +26.220% |
| 2025-10-15 | 22.00 | 22.03 | 21.93 | 21.98 | +0.503% | 21,196 | +27.025% |
| 2025-10-14 | 21.76 | 21.95 | 21.76 | 21.87 | -0.497% | 8,726 | +27.663% |
| 2025-10-13 | 21.91 | 22.01 | 21.91 | 21.98 | +1.287% | 14,880 | +27.029% |
| 2025-10-10 | 21.88 | 22.00 | 21.62 | 21.70 | -1.280% | 55,038 | +28.664% |
| 2025-10-09 | 22.30 | 22.30 | 21.93 | 21.98 | -0.962% | 33,830 | +27.016% |
| 2025-10-08 | 22.20 | 22.21 | 22.17 | 22.20 | +0.275% | 8,788 | +25.794% |
| 2025-10-07 | 22.07 | 22.13 | 22.03 | 22.13 | +0.400% | 12,121 | +26.140% |
| 2025-10-06 | 22.01 | 22.06 | 21.99 | 22.05 | +0.759% | 18,362 | +26.644% |
| 2025-10-03 | 21.89 | 21.95 | 21.86 | 21.88 | +0.275% | 16,691 | +27.605% |
| 2025-10-02 | 21.90 | 21.90 | 21.75 | 21.82 | -0.365% | 18,125 | +27.956% |
| 2025-10-01 | 21.75 | 22.03 | 21.73 | 21.90 | +0.459% | 450,698 | +27.489% |
| 2025-09-30 | 21.74 | 21.80 | 21.72 | 21.80 | +0.009% | 13,619 | +28.073% |
| 2025-09-29 | 21.74 | 21.83 | 21.74 | 21.80 | +0.209% | 36,446 | +28.085% |
| 2025-09-26 | 21.69 | 21.82 | 21.68 | 21.75 | +0.012% | 12,640 | +28.352% |
| 2025-09-25 | 21.59 | 21.75 | 21.59 | 21.75 | +0.750% | 18,837 | +28.368% |
| 2025-09-24 | 21.60 | 21.64 | 21.58 | 21.59 | +0.325% | 11,874 | +29.331% |
| 2025-09-23 | 21.42 | 21.54 | 21.42 | 21.52 | +0.599% | 26,362 | +29.751% |
| 2025-09-22 | 21.33 | 21.39 | 21.30 | 21.39 | -0.140% | 25,050 | +30.528% |
| 2025-09-19 | 21.38 | 21.45 | 21.36 | 21.42 | -0.279% | 9,927 | +30.345% |
| 2025-09-18 | 21.51 | 21.53 | 21.42 | 21.48 | -0.509% | 19,526 | +29.981% |
| 2025-09-17 | 21.73 | 21.77 | 21.52 | 21.59 | -1.325% | 14,533 | +29.319% |
| 2025-09-16 | 21.80 | 21.88 | 21.80 | 21.88 | +0.764% | 24,091 | +27.605% |
| 2025-09-15 | 21.62 | 21.71 | 21.62 | 21.71 | +0.949% | 13,362 | +28.580% |
| 2025-09-12 | 21.52 | 21.57 | 21.47 | 21.51 | +0.561% | 10,579 | +29.800% |
| 2025-09-11 | 21.28 | 21.42 | 21.28 | 21.39 | -0.140% | 27,087 | +30.528% |
| 2025-09-10 | 21.40 | 21.43 | 21.38 | 21.42 | +0.303% | 12,600 | +30.345% |
| 2025-09-09 | 21.45 | 21.46 | 21.34 | 21.36 | -0.149% | 8,499 | +30.741% |
| 2025-09-08 | 21.34 | 21.40 | 21.30 | 21.39 | +0.846% | 37,306 | +30.547% |
| 2025-09-05 | 21.29 | 21.32 | 21.20 | 21.21 | -0.341% | 14,779 | +31.651% |
| 2025-09-04 | 21.25 | 21.30 | 21.22 | 21.28 | -0.531% | 11,848 | +31.202% |
| 2025-09-03 | 21.46 | 21.48 | 21.36 | 21.39 | -0.313% | 17,787 | +30.505% |
| 2025-09-02 | 21.28 | 21.46 | 21.25 | 21.46 | +0.851% | 17,497 | +30.096% |
| 2025-08-29 | 21.12 | 21.28 | 21.12 | 21.28 | +0.829% | 7,936 | +31.203% |
| 2025-08-28 | 21.00 | 21.11 | 21.00 | 21.11 | +0.635% | 12,399 | +32.291% |
| 2025-08-27 | 20.89 | 21.01 | 20.89 | 20.97 | +0.116% | 21,159 | +33.131% |
| 2025-08-26 | 20.94 | 20.97 | 20.91 | 20.95 | -0.332% | 17,966 | +33.286% |
| 2025-08-25 | 21.03 | 21.11 | 21.02 | 21.02 | +0.101% | 21,028 | +32.843% |
| 2025-08-22 | 20.85 | 21.02 | 20.85 | 21.00 | +0.492% | 13,122 | +32.978% |
| 2025-08-21 | 20.77 | 20.91 | 20.76 | 20.89 | +0.781% | 9,844 | +33.632% |
| 2025-08-20 | 20.68 | 20.74 | 20.65 | 20.73 | +0.739% | 23,028 | +34.676% |
| 2025-08-19 | 20.63 | 20.64 | 20.54 | 20.58 | -0.778% | 47,867 | +35.672% |
| 2025-08-18 | 20.69 | 20.78 | 20.65 | 20.74 | -0.114% | 5,794 | +34.616% |
| 2025-08-15 | 20.70 | 20.78 | 20.69 | 20.76 | +0.356% | 7,227 | +34.463% |
| 2025-08-14 | 20.67 | 20.71 | 20.61 | 20.69 | -0.335% | 14,219 | +34.942% |
| 2025-08-13 | 20.75 | 20.80 | 20.65 | 20.76 | +0.290% | 13,381 | +34.489% |
| 2025-08-12 | 20.68 | 20.71 | 20.67 | 20.70 | -0.346% | 14,147 | +34.879% |
| 2025-08-11 | 20.78 | 20.80 | 20.74 | 20.77 | -0.002% | 20,042 | +34.412% |
| 2025-08-08 | 20.95 | 20.95 | 20.76 | 20.77 | -0.255% | 28,194 | +34.410% |
| 2025-08-07 | 20.86 | 20.86 | 20.80 | 20.83 | +0.456% | 6,576 | +34.067% |
| 2025-08-06 | 20.82 | 20.85 | 20.71 | 20.73 | +0.101% | 12,651 | +34.678% |
| 2025-08-05 | 20.74 | 20.77 | 20.69 | 20.71 | -0.289% | 17,511 | +34.814% |
| 2025-08-04 | 20.76 | 20.77 | 20.73 | 20.77 | +0.048% | 106,677 | +34.425% |
| 2025-08-01 | 20.87 | 20.87 | 20.74 | 20.76 | -0.523% | 17,969 | +34.489% |
| 2025-07-31 | 20.86 | 20.89 | 20.82 | 20.87 | -0.553% | 42,079 | +33.786% |
| 2025-07-30 | 21.32 | 21.38 | 20.97 | 20.99 | -2.143% | 51,661 | +33.047% |
| 2025-07-29 | 21.31 | 21.45 | 21.30 | 21.44 | +0.679% | 21,712 | +30.196% |
| 2025-07-28 | 21.37 | 21.38 | 21.24 | 21.30 | -0.054% | 24,467 | +31.080% |
| 2025-07-25 | 21.41 | 21.43 | 21.31 | 21.31 | -1.015% | 7,986 | +31.009% |
| 2025-07-24 | 21.49 | 21.53 | 21.42 | 21.53 | +0.184% | 10,516 | +29.680% |
| 2025-07-23 | 21.57 | 21.57 | 21.48 | 21.49 | -0.434% | 7,088 | +29.918% |
| 2025-07-22 | 21.52 | 21.60 | 21.47 | 21.58 | +0.065% | 12,540 | +29.355% |
| 2025-07-21 | 21.56 | 21.58 | 21.51 | 21.57 | -0.372% | 6,704 | +29.440% |
| 2025-07-18 | 21.73 | 21.80 | 21.63 | 21.65 | +0.420% | 14,787 | +28.958% |
| 2025-07-17 | 21.42 | 21.56 | 21.40 | 21.56 | +0.559% | 18,107 | +29.499% |
| 2025-07-16 | 21.36 | 21.44 | 21.31 | 21.44 | +0.422% | 12,388 | +30.223% |
| 2025-07-15 | 21.33 | 21.37 | 21.31 | 21.35 | +0.073% | 14,484 | +30.773% |
| 2025-07-14 | 21.43 | 21.43 | 21.33 | 21.33 | -0.479% | 65,659 | +30.868% |
| 2025-07-11 | 21.34 | 21.46 | 21.34 | 21.44 | +0.809% | 20,474 | +30.241% |
| 2025-07-10 | 21.21 | 21.27 | 21.18 | 21.27 | +0.402% | 12,970 | +31.294% |
| 2025-07-09 | 21.13 | 21.18 | 21.12 | 21.18 | -0.217% | 11,223 | +31.822% |
| 2025-07-08 | 21.05 | 21.32 | 21.05 | 21.23 | +0.458% | 11,824 | +31.536% |
| 2025-07-07 | 21.07 | 21.14 | 21.05 | 21.13 | -0.754% | 28,600 | +32.138% |
| 2025-07-03 | 21.36 | 21.43 | 21.28 | 21.29 | -0.281% | 13,275 | +31.141% |
| 2025-07-02 | 21.11 | 21.35 | 21.10 | 21.35 | +1.522% | 7,029 | +30.773% |
| 2025-07-01 | 20.96 | 21.03 | 20.96 | 21.03 | +0.191% | 445,247 | +32.763% |
| 2025-06-30 | 21.00 | 21.03 | 20.94 | 20.99 | -0.531% | 12,302 | +33.016% |
| 2025-06-27 | 21.02 | 21.16 | 21.02 | 21.10 | +0.057% | 19,994 | +32.310% |
| 2025-06-26 | 21.05 | 21.09 | 21.03 | 21.09 | +0.238% | 9,647 | +32.385% |
| 2025-06-25 | 21.00 | 21.11 | 21.00 | 21.04 | -0.308% | 8,896 | +32.700% |
| 2025-06-24 | 21.12 | 21.17 | 21.05 | 21.10 | -1.989% | 13,383 | +32.292% |
| 2025-06-23 | 21.86 | 21.88 | 21.53 | 21.53 | -1.940% | 26,876 | +29.661% |
| 2025-06-20 | 22.00 | 22.04 | 21.90 | 21.96 | -0.212% | 30,690 | +27.145% |
| 2025-06-18 | 22.00 | 22.04 | 21.87 | 22.01 | +0.370% | 8,829 | +26.876% |
| 2025-06-17 | 21.83 | 21.92 | 21.83 | 21.92 | +1.138% | 5,938 | +27.345% |
| 2025-06-16 | 21.63 | 21.71 | 21.47 | 21.68 | +0.408% | 32,977 | +28.794% |
| 2025-06-13 | 21.46 | 21.67 | 21.46 | 21.59 | +1.600% | 15,186 | +29.319% |
| 2025-06-12 | 21.25 | 21.29 | 21.17 | 21.25 | +0.405% | 7,931 | +31.388% |
| 2025-06-11 | 21.16 | 21.19 | 21.10 | 21.16 | +0.424% | 9,250 | +31.920% |
| 2025-06-10 | 21.17 | 21.20 | 21.05 | 21.07 | -0.416% | 29,060 | +32.479% |
| 2025-06-09 | 21.11 | 21.20 | 21.08 | 21.16 | -0.034% | 23,838 | +31.928% |
| 2025-06-06 | 21.16 | 21.20 | 21.12 | 21.17 | +0.380% | 9,910 | +31.883% |
| 2025-06-05 | 21.20 | 21.20 | 21.04 | 21.09 | +0.495% | 36,121 | +32.385% |
| 2025-06-04 | 20.99 | 21.05 | 20.94 | 20.99 | +0.060% | 13,925 | +33.040% |
| 2025-06-03 | 20.92 | 21.01 | 20.88 | 20.97 | +0.044% | 48,523 | +33.120% |
| 2025-06-02 | 20.97 | 21.01 | 20.91 | 20.96 | +2.190% | 12,771 | +33.179% |
| 2025-05-30 | 20.58 | 20.58 | 20.45 | 20.52 | -0.660% | 10,878 | +36.096% |
| 2025-05-29 | 20.68 | 20.68 | 20.58 | 20.65 | -0.092% | 18,260 | +35.198% |
| 2025-05-28 | 20.90 | 20.90 | 20.67 | 20.67 | -1.028% | 9,760 | +35.074% |
| 2025-05-27 | 20.90 | 20.90 | 20.81 | 20.89 | -0.716% | 32,943 | +33.684% |
| 2025-05-23 | 20.91 | 21.06 | 20.88 | 21.04 | +0.843% | 14,304 | +32.727% |
| 2025-05-22 | 20.87 | 20.89 | 20.79 | 20.86 | -0.549% | 9,598 | +33.846% |
| 2025-05-21 | 20.98 | 21.04 | 20.97 | 20.98 | +0.051% | 25,636 | +33.111% |
| 2025-05-20 | 20.73 | 20.96 | 20.73 | 20.96 | +1.523% | 15,551 | +33.178% |
| 2025-05-19 | 20.69 | 20.69 | 20.59 | 20.65 | +0.048% | 32,164 | +35.206% |
| 2025-05-16 | 20.69 | 20.72 | 20.64 | 20.64 | -0.771% | 19,877 | +35.271% |
| 2025-05-15 | 20.78 | 20.82 | 20.70 | 20.80 | -0.477% | 14,047 | +34.228% |
| 2025-05-14 | 20.96 | 21.00 | 20.90 | 20.90 | -0.971% | 16,187 | +33.589% |
| 2025-05-13 | 20.97 | 21.14 | 20.93 | 21.11 | +0.788% | 17,014 | +32.291% |
| 2025-05-12 | 21.00 | 21.05 | 20.90 | 20.94 | -0.325% | 17,278 | +33.333% |
| 2025-05-09 | 21.02 | 21.04 | 20.98 | 21.01 | +1.025% | 9,981 | +32.900% |
| 2025-05-08 | 20.82 | 20.84 | 20.75 | 20.80 | +0.386% | 16,747 | +34.263% |
| 2025-05-07 | 20.86 | 20.88 | 20.71 | 20.71 | -0.885% | 6,411 | +34.782% |
| 2025-05-06 | 20.94 | 21.01 | 20.87 | 20.90 | +0.966% | 12,586 | +33.589% |
| 2025-05-05 | 20.83 | 20.86 | 20.68 | 20.70 | -0.193% | 28,966 | +34.879% |
| 2025-05-02 | 20.79 | 20.79 | 20.67 | 20.74 | +0.729% | 537,678 | +34.619% |
| 2025-05-01 | 20.53 | 20.65 | 20.45 | 20.59 | +0.032% | 458,505 | +35.600% |
| 2025-04-30 | 20.71 | 20.74 | 20.58 | 20.58 | -1.515% | 46,389 | +35.643% |
| 2025-04-29 | 21.01 | 21.01 | 20.88 | 20.90 | -0.925% | 6,229 | +33.589% |
| 2025-04-28 | 20.94 | 21.10 | 20.93 | 21.10 | +0.430% | 8,733 | +32.352% |
| 2025-04-25 | 20.89 | 21.00 | 20.89 | 21.00 | -0.262% | 2,898 | +32.921% |
| 2025-04-24 | 20.89 | 21.06 | 20.86 | 21.06 | +0.870% | 7,595 | +32.574% |
| 2025-04-23 | 20.88 | 20.94 | 20.39 | 20.88 | -0.223% | 25,595 | +33.727% |
| 2025-04-22 | 21.01 | 21.04 | 20.93 | 20.93 | +0.126% | 18,950 | +33.429% |
| 2025-04-21 | 21.08 | 21.08 | 20.82 | 20.90 | -0.430% | 20,358 | +33.597% |
| 2025-04-17 | 20.95 | 21.03 | 20.88 | 20.99 | +0.281% | 5,423 | +33.023% |
| 2025-04-16 | 20.77 | 20.93 | 20.77 | 20.93 | +1.307% | 28,294 | +33.397% |
| 2025-04-15 | 20.60 | 20.66 | 20.56 | 20.66 | -0.097% | 14,250 | +35.140% |
| 2025-04-14 | 20.74 | 20.76 | 20.61 | 20.68 | 0.000% | 25,515 | +35.010% |