CORN
Teucrium Corn Fund
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
18.86USD-0.632%(-0.12)244,753
Pre-marketOct 2, 2026 9:25:30 AM EDT
18.85USD-0.685%(-0.13)
CORN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.91 | 19.02 | 18.82 | 18.85 | -0.685% | 244,753 | 0.000% |
| 2026-10-01 | 19.04 | 19.13 | 18.82 | 18.98 | -0.315% | 745,734 | -0.685% |
| 2026-09-30 | 19.59 | 19.65 | 18.95 | 19.04 | -2.359% | 587,181 | -0.998% |
| 2026-09-29 | 19.65 | 19.66 | 19.48 | 19.50 | -0.154% | 180,651 | -3.333% |
| 2026-09-28 | 19.60 | 19.61 | 19.40 | 19.53 | -1.014% | 362,320 | -3.482% |
| 2026-09-25 | 19.31 | 19.75 | 19.30 | 19.73 | +0.254% | 743,271 | -4.460% |
| 2026-09-24 | 19.75 | 19.82 | 19.65 | 19.68 | -0.405% | 323,244 | -4.217% |
| 2026-09-23 | 19.85 | 19.89 | 19.74 | 19.76 | -1.101% | 255,385 | -4.605% |
| 2026-09-22 | 20.07 | 20.16 | 19.98 | 19.98 | -1.431% | 641,125 | -5.656% |
| 2026-09-21 | 19.92 | 20.28 | 19.90 | 20.27 | +2.893% | 926,142 | -7.005% |
| 2026-09-18 | 19.82 | 19.82 | 19.66 | 19.70 | -0.656% | 456,096 | -4.315% |
| 2026-09-17 | 19.90 | 19.96 | 19.75 | 19.83 | -0.701% | 689,012 | -4.942% |
| 2026-09-16 | 20.00 | 20.04 | 19.82 | 19.97 | -0.349% | 155,114 | -5.608% |
| 2026-09-15 | 19.87 | 20.05 | 19.82 | 20.04 | +0.100% | 241,109 | -5.938% |
| 2026-09-14 | 19.97 | 20.09 | 19.85 | 20.02 | +0.502% | 264,328 | -5.844% |
| 2026-09-11 | 19.85 | 20.31 | 19.65 | 19.92 | -0.450% | 871,539 | -5.371% |
| 2026-09-10 | 19.94 | 20.04 | 19.79 | 20.01 | +0.908% | 282,613 | -5.797% |
| 2026-09-09 | 19.92 | 19.99 | 19.77 | 19.83 | -0.701% | 612,923 | -4.942% |
| 2026-09-08 | 20.09 | 20.19 | 19.93 | 19.97 | -0.498% | 292,715 | -5.608% |
| 2026-09-04 | 20.16 | 20.21 | 20.04 | 20.07 | -0.496% | 423,822 | -6.079% |
| 2026-09-03 | 19.85 | 20.26 | 19.73 | 20.17 | -0.247% | 507,872 | -6.544% |
| 2026-09-02 | 20.01 | 20.43 | 20.01 | 20.22 | -0.345% | 482,032 | -6.775% |
| 2026-09-01 | 19.94 | 20.32 | 19.94 | 20.29 | +1.147% | 1,113,774 | -7.097% |
| 2026-08-31 | 19.87 | 20.06 | 19.81 | 20.06 | +0.551% | 684,195 | -6.032% |
| 2026-08-28 | 20.04 | 20.08 | 19.84 | 19.95 | +0.758% | 732,945 | -5.514% |
| 2026-08-27 | 19.90 | 19.94 | 19.69 | 19.80 | -1.148% | 471,980 | -4.798% |
| 2026-08-26 | 19.65 | 20.09 | 19.64 | 20.03 | +2.246% | 934,913 | -5.891% |
| 2026-08-25 | 19.25 | 19.61 | 19.18 | 19.59 | +1.925% | 402,640 | -3.777% |
| 2026-08-24 | 19.34 | 19.48 | 19.12 | 19.22 | +1.105% | 867,920 | -1.925% |
| 2026-08-21 | 18.83 | 19.05 | 18.83 | 19.01 | +0.956% | 698,472 | -0.842% |
| 2026-08-20 | 18.82 | 18.98 | 18.82 | 18.83 | +0.373% | 517,026 | +0.106% |
| 2026-08-19 | 18.54 | 18.77 | 18.52 | 18.76 | +1.846% | 477,507 | +0.480% |
| 2026-08-18 | 18.55 | 18.58 | 18.41 | 18.42 | -0.217% | 463,535 | +2.334% |
| 2026-08-17 | 18.34 | 18.54 | 18.30 | 18.46 | +1.095% | 453,066 | +2.113% |
| 2026-08-14 | 18.14 | 18.29 | 18.05 | 18.26 | +1.954% | 201,894 | +3.231% |
| 2026-08-13 | 18.07 | 18.19 | 17.89 | 17.91 | -1.593% | 318,227 | +5.248% |
| 2026-08-12 | 17.70 | 18.22 | 17.68 | 18.20 | +3.586% | 559,875 | +3.571% |
| 2026-08-11 | 17.52 | 17.61 | 17.50 | 17.57 | -0.397% | 218,166 | +7.285% |
| 2026-08-10 | 17.76 | 17.78 | 17.59 | 17.64 | 0.000% | 103,183 | +6.859% |
| 2026-08-07 | 17.75 | 17.81 | 17.61 | 17.64 | +0.170% | 139,270 | +6.859% |
| 2026-08-06 | 17.55 | 17.67 | 17.49 | 17.61 | -0.057% | 99,698 | +7.041% |
| 2026-08-05 | 17.61 | 17.68 | 17.50 | 17.62 | -0.732% | 369,904 | +6.981% |
| 2026-08-04 | 17.78 | 17.82 | 17.69 | 17.75 | -1.004% | 129,566 | +6.197% |
| 2026-08-03 | 17.58 | 17.96 | 17.55 | 17.93 | +1.586% | 199,126 | +5.131% |
| 2026-07-31 | 17.74 | 17.76 | 17.56 | 17.65 | -0.619% | 244,046 | +6.799% |
| 2026-07-30 | 17.86 | 17.99 | 17.76 | 17.76 | -0.393% | 149,084 | +6.137% |
| 2026-07-29 | 18.00 | 18.01 | 17.81 | 17.83 | -1.383% | 384,436 | +5.721% |
| 2026-07-28 | 17.93 | 18.21 | 17.93 | 18.08 | +0.949% | 265,843 | +4.259% |
| 2026-07-27 | 17.95 | 18.00 | 17.88 | 17.91 | -2.131% | 353,422 | +5.248% |
| 2026-07-24 | 18.26 | 18.37 | 18.08 | 18.30 | -0.055% | 343,459 | +3.005% |
| 2026-07-23 | 18.35 | 18.43 | 18.27 | 18.31 | +0.164% | 378,639 | +2.949% |
| 2026-07-22 | 18.20 | 18.34 | 18.16 | 18.28 | +1.499% | 407,850 | +3.118% |
| 2026-07-21 | 17.85 | 18.05 | 17.84 | 18.01 | +0.558% | 249,827 | +4.664% |
| 2026-07-20 | 17.98 | 18.03 | 17.86 | 17.91 | +0.731% | 344,403 | +5.248% |
| 2026-07-17 | 17.76 | 17.79 | 17.60 | 17.78 | +0.908% | 212,315 | +6.018% |
| 2026-07-16 | 17.75 | 17.83 | 17.59 | 17.62 | -0.956% | 304,450 | +6.981% |
| 2026-07-15 | 17.60 | 17.85 | 17.59 | 17.79 | +1.715% | 253,369 | +5.958% |
| 2026-07-14 | 17.39 | 17.52 | 17.39 | 17.49 | -0.342% | 215,227 | +7.776% |
| 2026-07-13 | 17.65 | 17.75 | 17.53 | 17.55 | +0.400% | 383,817 | +7.407% |
| 2026-07-10 | 17.33 | 17.55 | 17.22 | 17.48 | +1.333% | 405,664 | +7.838% |
| 2026-07-09 | 17.26 | 17.37 | 17.17 | 17.25 | -0.462% | 192,269 | +9.275% |
| 2026-07-08 | 17.63 | 17.65 | 17.31 | 17.33 | -1.702% | 230,986 | +8.771% |
| 2026-07-07 | 17.48 | 17.66 | 17.37 | 17.63 | +1.032% | 362,602 | +6.920% |
| 2026-07-06 | 17.32 | 17.48 | 17.29 | 17.45 | +3.499% | 398,154 | +8.023% |
| 2026-07-02 | 16.99 | 17.08 | 16.86 | 16.86 | -0.531% | 212,351 | +11.803% |
| 2026-07-01 | 16.92 | 17.00 | 16.81 | 16.95 | +1.194% | 454,654 | +11.209% |
| 2026-06-30 | 16.53 | 16.88 | 16.36 | 16.75 | +1.700% | 681,798 | +12.537% |
| 2026-06-29 | 16.68 | 16.70 | 16.41 | 16.47 | -2.313% | 340,430 | +14.451% |
| 2026-06-26 | 16.91 | 17.05 | 16.86 | 16.86 | -0.531% | 267,613 | +11.803% |
| 2026-06-25 | 16.64 | 17.00 | 16.61 | 16.95 | +1.986% | 714,964 | +11.209% |
| 2026-06-24 | 16.78 | 16.81 | 16.59 | 16.62 | -0.717% | 508,036 | +13.418% |
| 2026-06-23 | 16.83 | 16.83 | 16.66 | 16.74 | -0.179% | 230,742 | +12.605% |
| 2026-06-22 | 16.90 | 16.91 | 16.76 | 16.77 | -1.062% | 324,631 | +12.403% |
| 2026-06-18 | 17.05 | 17.07 | 16.89 | 16.95 | -1.166% | 273,512 | +11.209% |
| 2026-06-17 | 17.03 | 17.16 | 16.96 | 17.15 | +1.299% | 200,248 | +9.913% |
| 2026-06-16 | 16.85 | 17.11 | 16.85 | 16.93 | +0.415% | 217,025 | +11.341% |
| 2026-06-15 | 16.60 | 16.93 | 16.59 | 16.86 | +0.357% | 511,092 | +11.803% |
| 2026-06-12 | 16.77 | 16.92 | 16.72 | 16.80 | +0.478% | 258,241 | +12.202% |
| 2026-06-11 | 16.96 | 17.01 | 16.71 | 16.72 | -2.050% | 493,010 | +12.739% |
| 2026-06-10 | 17.17 | 17.22 | 17.05 | 17.07 | +0.176% | 225,868 | +10.428% |
| 2026-06-09 | 17.12 | 17.23 | 16.98 | 17.04 | +0.118% | 346,426 | +10.622% |
| 2026-06-08 | 17.00 | 17.13 | 16.90 | 17.02 | -0.234% | 300,749 | +10.752% |
| 2026-06-05 | 17.13 | 17.20 | 17.00 | 17.06 | -0.987% | 510,786 | +10.492% |
| 2026-06-04 | 17.41 | 17.43 | 17.15 | 17.23 | -1.374% | 585,335 | +9.402% |
| 2026-06-03 | 17.79 | 17.82 | 17.46 | 17.47 | -1.355% | 679,782 | +7.899% |
| 2026-06-02 | 17.85 | 17.87 | 17.69 | 17.71 | -1.061% | 580,556 | +6.437% |
| 2026-06-01 | 17.94 | 18.05 | 17.74 | 17.90 | -0.167% | 599,507 | +5.307% |
| 2026-05-29 | 18.14 | 18.14 | 17.90 | 17.93 | -1.538% | 656,737 | +5.131% |
| 2026-05-28 | 18.14 | 18.28 | 18.02 | 18.21 | +1.167% | 696,678 | +3.515% |
| 2026-05-27 | 18.11 | 18.18 | 18.00 | 18.00 | -0.990% | 900,275 | +4.722% |
| 2026-05-26 | 18.25 | 18.31 | 18.16 | 18.18 | -0.980% | 389,105 | +3.685% |
| 2026-05-22 | 18.37 | 18.48 | 18.31 | 18.36 | +0.273% | 281,446 | +2.669% |
| 2026-05-21 | 18.42 | 18.50 | 18.25 | 18.31 | -0.597% | 397,306 | +2.949% |
| 2026-05-20 | 18.54 | 18.61 | 18.32 | 18.42 | -1.708% | 529,176 | +2.334% |
| 2026-05-19 | 18.71 | 18.80 | 18.61 | 18.74 | 0.000% | 491,532 | +0.587% |
| 2026-05-18 | 18.54 | 18.76 | 18.53 | 18.74 | +3.308% | 845,386 | +0.587% |
| 2026-05-15 | 18.37 | 18.41 | 18.12 | 18.14 | -2.105% | 669,962 | +3.914% |
| 2026-05-14 | 18.69 | 18.70 | 18.45 | 18.53 | -2.371% | 686,255 | +1.727% |
| 2026-05-13 | 18.97 | 19.13 | 18.92 | 18.98 | +0.264% | 585,478 | -0.685% |
| 2026-05-12 | 18.91 | 19.02 | 18.67 | 18.93 | +0.906% | 611,262 | -0.423% |
| 2026-05-11 | 18.72 | 18.82 | 18.64 | 18.76 | +0.806% | 608,229 | +0.480% |
| 2026-05-08 | 18.41 | 18.68 | 18.40 | 18.61 | +0.922% | 446,502 | +1.290% |
| 2026-05-07 | 18.30 | 18.47 | 18.20 | 18.44 | 0.000% | 865,093 | +2.223% |
| 2026-05-06 | 18.65 | 18.69 | 18.44 | 18.44 | -2.537% | 1,135,045 | +2.223% |
| 2026-05-05 | 19.00 | 19.02 | 18.80 | 18.92 | -1.046% | 703,251 | -0.370% |
| 2026-05-04 | 18.85 | 19.13 | 18.81 | 19.12 | +1.218% | 889,010 | -1.412% |
| 2026-05-01 | 18.82 | 19.02 | 18.73 | 18.89 | +1.070% | 947,960 | -0.212% |
| 2026-04-30 | 18.73 | 18.74 | 18.59 | 18.69 | -0.796% | 552,834 | +0.856% |
| 2026-04-29 | 18.81 | 18.88 | 18.71 | 18.84 | +0.373% | 1,128,729 | +0.053% |
| 2026-04-28 | 18.70 | 18.78 | 18.55 | 18.77 | +1.405% | 1,222,362 | +0.426% |
| 2026-04-27 | 18.37 | 18.51 | 18.32 | 18.51 | +1.314% | 1,137,686 | +1.837% |
| 2026-04-24 | 18.33 | 18.33 | 18.21 | 18.27 | -0.055% | 360,583 | +3.175% |
| 2026-04-23 | 18.21 | 18.32 | 18.18 | 18.28 | +0.384% | 438,900 | +3.118% |
| 2026-04-22 | 18.24 | 18.32 | 18.19 | 18.21 | +0.165% | 547,528 | +3.515% |
| 2026-04-21 | 18.13 | 18.23 | 18.11 | 18.18 | +0.553% | 475,612 | +3.685% |
| 2026-04-20 | 17.96 | 18.16 | 17.93 | 18.08 | +0.724% | 590,358 | +4.259% |
| 2026-04-17 | 17.82 | 17.99 | 17.72 | 17.95 | -0.111% | 1,077,757 | +5.014% |
| 2026-04-16 | 18.06 | 18.15 | 17.96 | 17.97 | -0.553% | 510,443 | +4.897% |
| 2026-04-15 | 17.90 | 18.10 | 17.90 | 18.07 | +1.745% | 535,166 | +4.317% |
| 2026-04-14 | 17.85 | 17.93 | 17.75 | 17.76 | -0.056% | 654,022 | +6.137% |
| 2026-04-13 | 17.86 | 17.95 | 17.74 | 17.77 | +0.113% | 1,239,281 | +6.078% |
| 2026-04-10 | 17.84 | 17.86 | 17.65 | 17.75 | -0.783% | 2,461,434 | +6.197% |
| 2026-04-09 | 18.06 | 18.08 | 17.81 | 17.89 | -0.556% | 982,176 | +5.366% |
| 2026-04-08 | 17.85 | 18.02 | 17.77 | 17.99 | -0.332% | 1,770,401 | +4.780% |
| 2026-04-07 | 18.23 | 18.27 | 18.05 | 18.05 | -1.312% | 897,825 | +4.432% |
| 2026-04-06 | 18.17 | 18.29 | 18.15 | 18.29 | +0.550% | 1,024,433 | +3.062% |
| 2026-04-02 | 18.39 | 18.45 | 18.14 | 18.19 | +0.055% | 1,076,765 | +3.628% |
| 2026-04-01 | 18.18 | 18.24 | 17.99 | 18.18 | -1.196% | 1,674,025 | +3.685% |
| 2026-03-31 | 18.26 | 18.51 | 18.14 | 18.40 | +0.601% | 1,753,711 | +2.446% |
| 2026-03-30 | 18.51 | 18.53 | 18.29 | 18.29 | -1.561% | 2,907,627 | +3.062% |
| 2026-03-27 | 18.81 | 18.81 | 18.51 | 18.58 | -0.695% | 1,548,123 | +1.453% |
| 2026-03-26 | 18.70 | 18.80 | 18.55 | 18.71 | -0.213% | 2,223,019 | +0.748% |
| 2026-03-25 | 18.44 | 18.76 | 18.42 | 18.75 | +1.297% | 1,377,550 | +0.533% |
| 2026-03-24 | 18.51 | 18.65 | 18.41 | 18.51 | 0.000% | 1,778,015 | +1.837% |
| 2026-03-23 | 18.52 | 18.58 | 18.31 | 18.51 | -1.543% | 1,825,692 | +1.837% |
| 2026-03-20 | 18.66 | 18.80 | 18.58 | 18.80 | -0.159% | 2,818,269 | +0.266% |
| 2026-03-19 | 18.74 | 18.84 | 18.64 | 18.83 | +1.074% | 3,329,237 | +0.106% |
| 2026-03-18 | 18.27 | 18.65 | 18.27 | 18.63 | +1.637% | 1,096,155 | +1.181% |
| 2026-03-17 | 18.28 | 18.38 | 18.09 | 18.33 | +0.383% | 1,393,016 | +2.837% |
| 2026-03-16 | 18.53 | 18.54 | 18.13 | 18.26 | -2.196% | 918,504 | +3.231% |
| 2026-03-13 | 18.49 | 18.69 | 18.33 | 18.67 | +0.430% | 1,126,519 | +0.964% |
| 2026-03-12 | 18.73 | 18.84 | 18.55 | 18.59 | +0.378% | 1,079,624 | +1.399% |
| 2026-03-11 | 18.43 | 18.57 | 18.30 | 18.52 | +1.368% | 751,623 | +1.782% |
| 2026-03-10 | 18.18 | 18.27 | 17.96 | 18.27 | +0.385% | 1,298,312 | +3.175% |
| 2026-03-09 | 18.62 | 18.73 | 18.16 | 18.20 | -1.728% | 1,105,027 | +3.571% |
| 2026-03-06 | 18.37 | 18.56 | 18.30 | 18.52 | +1.814% | 943,441 | +1.782% |
| 2026-03-05 | 17.90 | 18.21 | 17.90 | 18.19 | +2.248% | 390,270 | +3.628% |
| 2026-03-04 | 17.76 | 17.80 | 17.68 | 17.79 | -0.559% | 66,622 | +5.958% |
| 2026-03-03 | 17.99 | 18.05 | 17.82 | 17.89 | +0.337% | 160,456 | +5.366% |
| 2026-03-02 | 17.92 | 17.92 | 17.75 | 17.83 | -0.335% | 142,067 | +5.721% |
| 2026-02-27 | 17.89 | 17.94 | 17.82 | 17.89 | +0.846% | 192,592 | +5.366% |
| 2026-02-26 | 17.75 | 17.80 | 17.63 | 17.74 | +0.226% | 93,906 | +6.257% |
| 2026-02-25 | 17.58 | 17.71 | 17.56 | 17.70 | +0.625% | 76,586 | +6.497% |
| 2026-02-24 | 17.57 | 17.61 | 17.53 | 17.59 | -0.170% | 77,666 | +7.163% |
| 2026-02-23 | 17.55 | 17.79 | 17.55 | 17.62 | 0.000% | 102,406 | +6.981% |
| 2026-02-20 | 17.53 | 17.63 | 17.45 | 17.62 | +0.743% | 107,619 | +6.981% |
| 2026-02-19 | 17.49 | 17.49 | 17.39 | 17.49 | +0.287% | 90,352 | +7.776% |
| 2026-02-18 | 17.46 | 17.49 | 17.43 | 17.44 | -0.057% | 25,987 | +8.085% |
| 2026-02-17 | 17.50 | 17.52 | 17.42 | 17.45 | -1.133% | 48,394 | +8.023% |
| 2026-02-13 | 17.60 | 17.66 | 17.58 | 17.65 | +0.170% | 39,054 | +6.799% |
| 2026-02-12 | 17.50 | 17.64 | 17.50 | 17.62 | +0.974% | 70,451 | +6.981% |
| 2026-02-11 | 17.41 | 17.50 | 17.36 | 17.45 | -0.057% | 58,341 | +8.023% |
| 2026-02-10 | 17.45 | 17.46 | 17.41 | 17.46 | +0.230% | 37,851 | +7.961% |
| 2026-02-09 | 17.43 | 17.45 | 17.35 | 17.42 | -0.457% | 24,063 | +8.209% |
| 2026-02-06 | 17.57 | 17.63 | 17.43 | 17.50 | -0.540% | 87,627 | +7.714% |
| 2026-02-05 | 17.38 | 17.62 | 17.35 | 17.59 | +1.179% | 56,925 | +7.133% |
| 2026-02-04 | 17.35 | 17.52 | 17.28 | 17.39 | +0.115% | 78,958 | +8.396% |
| 2026-02-03 | 17.37 | 17.38 | 17.31 | 17.37 | +0.521% | 49,252 | +8.520% |
| 2026-02-02 | 17.33 | 17.33 | 17.22 | 17.28 | -1.144% | 47,713 | +9.086% |
| 2026-01-30 | 17.40 | 17.48 | 17.25 | 17.48 | -0.114% | 54,950 | +7.838% |
| 2026-01-29 | 17.49 | 17.59 | 17.42 | 17.50 | +0.402% | 80,384 | +7.714% |
| 2026-01-28 | 17.40 | 17.51 | 17.40 | 17.43 | +0.650% | 88,359 | +8.147% |
| 2026-01-27 | 17.41 | 17.41 | 17.28 | 17.32 | -0.187% | 38,453 | +8.849% |
| 2026-01-26 | 17.39 | 17.40 | 17.33 | 17.35 | -0.402% | 58,252 | +8.646% |
| 2026-01-23 | 17.29 | 17.43 | 17.25 | 17.42 | +1.338% | 73,451 | +8.209% |
| 2026-01-22 | 17.16 | 17.21 | 17.12 | 17.19 | +0.233% | 62,347 | +9.657% |
| 2026-01-21 | 17.27 | 17.28 | 17.11 | 17.15 | -0.175% | 19,334 | +9.913% |
| 2026-01-20 | 17.15 | 17.23 | 17.11 | 17.18 | +0.029% | 43,581 | +9.721% |
| 2026-01-16 | 17.06 | 17.22 | 17.06 | 17.18 | +0.733% | 28,382 | +9.753% |
| 2026-01-15 | 17.13 | 17.14 | 17.01 | 17.05 | -0.234% | 45,403 | +10.557% |
| 2026-01-14 | 17.15 | 17.16 | 17.02 | 17.09 | +0.529% | 44,929 | +10.298% |
| 2026-01-13 | 17.03 | 17.14 | 17.00 | 17.00 | -0.875% | 60,498 | +10.882% |
| 2026-01-12 | 17.99 | 18.01 | 17.10 | 17.15 | -4.136% | 169,550 | +9.913% |
| 2026-01-09 | 17.88 | 17.98 | 17.87 | 17.89 | -0.334% | 32,102 | +5.366% |
| 2026-01-08 | 17.90 | 17.99 | 17.90 | 17.95 | +0.223% | 74,016 | +5.014% |
| 2026-01-07 | 17.91 | 17.93 | 17.86 | 17.91 | +0.561% | 24,189 | +5.248% |
| 2026-01-06 | 17.84 | 17.95 | 17.79 | 17.81 | -0.280% | 32,215 | +5.839% |
| 2026-01-05 | 17.72 | 17.88 | 17.72 | 17.86 | +1.305% | 57,469 | +5.543% |
| 2026-01-02 | 17.72 | 17.72 | 17.59 | 17.63 | -0.564% | 36,363 | +6.920% |
| 2025-12-31 | 17.72 | 17.78 | 17.70 | 17.73 | 0.000% | 71,652 | +6.317% |
| 2025-12-30 | 17.84 | 17.84 | 17.72 | 17.73 | -0.505% | 39,849 | +6.317% |
| 2025-12-29 | 17.99 | 17.99 | 17.80 | 17.82 | -1.547% | 94,192 | +5.780% |
| 2025-12-26 | 18.07 | 18.13 | 18.06 | 18.10 | +0.166% | 21,546 | +4.144% |
| 2025-12-24 | 18.01 | 18.09 | 17.99 | 18.07 | +0.781% | 40,153 | +4.317% |
| 2025-12-23 | 17.90 | 17.97 | 17.90 | 17.93 | +0.224% | 30,428 | +5.131% |
| 2025-12-22 | 17.93 | 17.93 | 17.88 | 17.89 | +0.559% | 70,120 | +5.366% |
| 2025-12-19 | 17.86 | 17.86 | 17.78 | 17.79 | -0.277% | 40,050 | +5.955% |
| 2025-12-18 | 17.75 | 17.87 | 17.75 | 17.84 | +0.734% | 71,078 | +5.661% |
| 2025-12-17 | 17.65 | 17.73 | 17.62 | 17.71 | +0.682% | 31,451 | +6.437% |
| 2025-12-16 | 17.69 | 17.69 | 17.56 | 17.59 | -0.633% | 44,806 | +7.163% |
| 2025-12-15 | 17.72 | 17.75 | 17.61 | 17.70 | -0.270% | 62,756 | +6.485% |
| 2025-12-12 | 17.86 | 17.91 | 17.75 | 17.75 | -0.838% | 25,367 | +6.197% |
| 2025-12-11 | 17.93 | 17.95 | 17.85 | 17.90 | +0.416% | 51,499 | +5.307% |
| 2025-12-10 | 17.93 | 17.93 | 17.81 | 17.83 | -0.691% | 21,133 | +5.745% |
| 2025-12-09 | 17.83 | 18.00 | 17.83 | 17.95 | +0.630% | 26,574 | +5.014% |
| 2025-12-08 | 17.87 | 17.94 | 17.79 | 17.84 | -0.069% | 13,605 | +5.676% |
| 2025-12-05 | 17.87 | 17.95 | 17.85 | 17.85 | -0.224% | 78,586 | +5.602% |
| 2025-12-04 | 17.88 | 17.94 | 17.76 | 17.89 | +0.449% | 72,352 | +5.366% |
| 2025-12-03 | 17.98 | 17.98 | 17.81 | 17.81 | -1.330% | 82,319 | +5.839% |
| 2025-12-02 | 17.89 | 18.13 | 17.82 | 18.05 | +0.797% | 30,844 | +4.432% |
| 2025-12-01 | 17.90 | 18.01 | 17.87 | 17.91 | -0.363% | 22,430 | +5.264% |
| 2025-11-28 | 17.92 | 18.02 | 17.84 | 17.97 | +0.182% | 44,502 | +4.882% |
| 2025-11-26 | 17.75 | 17.94 | 17.70 | 17.94 | +1.690% | 36,441 | +5.072% |
| 2025-11-25 | 17.62 | 17.69 | 17.59 | 17.64 | +0.295% | 27,562 | +6.848% |
| 2025-11-24 | 17.55 | 17.65 | 17.50 | 17.59 | -0.057% | 44,252 | +7.163% |
| 2025-11-21 | 17.55 | 17.65 | 17.52 | 17.60 | 0.000% | 41,337 | +7.102% |
| 2025-11-20 | 17.81 | 17.81 | 17.59 | 17.60 | -0.817% | 89,686 | +7.102% |
| 2025-11-19 | 18.00 | 18.00 | 17.73 | 17.75 | -1.526% | 63,284 | +6.227% |
| 2025-11-18 | 18.03 | 18.10 | 17.97 | 18.02 | +0.011% | 82,470 | +4.606% |
| 2025-11-17 | 17.92 | 18.10 | 17.92 | 18.02 | +0.659% | 91,619 | +4.618% |
| 2025-11-14 | 18.25 | 18.29 | 17.85 | 17.90 | -2.025% | 98,749 | +5.307% |
| 2025-11-13 | 18.08 | 18.29 | 18.02 | 18.27 | +1.351% | 94,968 | +3.175% |
| 2025-11-12 | 17.97 | 18.05 | 17.94 | 18.03 | +0.092% | 47,700 | +4.568% |
| 2025-11-11 | 17.77 | 18.02 | 17.77 | 18.01 | +0.724% | 29,574 | +4.664% |
| 2025-11-10 | 17.85 | 17.92 | 17.75 | 17.88 | +0.648% | 24,996 | +5.422% |
| 2025-11-07 | 17.82 | 17.87 | 17.75 | 17.77 | -0.362% | 39,512 | +6.105% |
| 2025-11-06 | 17.98 | 17.98 | 17.80 | 17.83 | -1.219% | 51,880 | +5.721% |
| 2025-11-05 | 17.89 | 18.05 | 17.89 | 18.05 | +1.007% | 50,021 | +4.432% |
| 2025-11-04 | 17.84 | 17.88 | 17.80 | 17.87 | -0.556% | 38,428 | +5.484% |
| 2025-11-03 | 17.89 | 17.99 | 17.73 | 17.97 | +0.987% | 85,402 | +4.897% |
| 2025-10-31 | 17.75 | 17.85 | 17.68 | 17.79 | -0.200% | 61,594 | +5.933% |
| 2025-10-30 | 17.89 | 17.90 | 17.72 | 17.83 | -0.483% | 45,432 | +5.721% |
| 2025-10-29 | 17.83 | 17.95 | 17.82 | 17.92 | +0.037% | 34,140 | +5.210% |
| 2025-10-28 | 17.96 | 18.09 | 17.84 | 17.91 | +0.224% | 152,474 | +5.248% |
| 2025-10-27 | 17.84 | 17.96 | 17.77 | 17.87 | +1.448% | 95,043 | +5.484% |
| 2025-10-24 | 17.66 | 17.68 | 17.59 | 17.61 | -0.311% | 73,142 | +7.011% |
| 2025-10-23 | 17.53 | 17.72 | 17.47 | 17.67 | +0.799% | 103,010 | +6.678% |
| 2025-10-22 | 17.49 | 17.54 | 17.44 | 17.53 | +0.401% | 71,692 | +7.530% |
| 2025-10-21 | 17.51 | 17.55 | 17.41 | 17.46 | -0.626% | 46,208 | +7.961% |
| 2025-10-20 | 17.57 | 17.58 | 17.47 | 17.57 | +0.171% | 29,496 | +7.285% |
| 2025-10-17 | 17.59 | 17.61 | 17.52 | 17.54 | +0.171% | 27,601 | +7.469% |
| 2025-10-16 | 17.39 | 17.56 | 17.38 | 17.51 | +0.517% | 40,567 | +7.653% |
| 2025-10-15 | 17.26 | 17.45 | 17.23 | 17.42 | +0.927% | 30,848 | +8.209% |
| 2025-10-14 | 17.19 | 17.30 | 17.19 | 17.26 | +0.232% | 44,827 | +9.212% |
| 2025-10-13 | 17.27 | 17.32 | 17.22 | 17.22 | -0.462% | 60,118 | +9.466% |
| 2025-10-10 | 17.41 | 17.41 | 17.26 | 17.30 | -0.860% | 85,620 | +8.960% |
| 2025-10-09 | 17.53 | 17.57 | 17.45 | 17.45 | -0.739% | 33,250 | +8.023% |
| 2025-10-08 | 17.57 | 17.60 | 17.54 | 17.58 | +0.403% | 40,055 | +7.224% |
| 2025-10-07 | 17.59 | 17.66 | 17.51 | 17.51 | -0.515% | 20,075 | +7.656% |
| 2025-10-06 | 17.60 | 17.65 | 17.51 | 17.60 | -0.057% | 31,891 | +7.102% |
| 2025-10-03 | 17.65 | 17.71 | 17.59 | 17.61 | -0.340% | 43,930 | +7.041% |
| 2025-10-02 | 17.50 | 17.71 | 17.49 | 17.67 | +0.684% | 97,338 | +6.678% |
| 2025-10-01 | 17.32 | 17.60 | 17.30 | 17.55 | +0.573% | 49,542 | +7.407% |
| 2025-09-30 | 17.55 | 17.57 | 17.41 | 17.45 | -1.021% | 59,849 | +8.023% |
| 2025-09-29 | 17.57 | 17.66 | 17.54 | 17.63 | +0.057% | 46,764 | +6.920% |
| 2025-09-26 | 17.69 | 17.69 | 17.60 | 17.62 | -0.564% | 56,061 | +6.981% |
| 2025-09-25 | 17.83 | 17.85 | 17.70 | 17.72 | 0.000% | 60,484 | +6.377% |
| 2025-09-24 | 17.81 | 17.84 | 17.69 | 17.72 | -0.169% | 50,292 | +6.377% |
| 2025-09-23 | 17.62 | 17.77 | 17.62 | 17.75 | +0.795% | 32,765 | +6.197% |
| 2025-09-22 | 17.59 | 17.71 | 17.52 | 17.61 | -0.733% | 69,251 | +7.041% |
| 2025-09-19 | 17.80 | 17.90 | 17.67 | 17.74 | 0.000% | 34,527 | +6.257% |
| 2025-09-18 | 17.87 | 17.87 | 17.74 | 17.74 | -0.783% | 48,926 | +6.257% |
| 2025-09-17 | 18.00 | 18.02 | 17.84 | 17.88 | -0.445% | 103,718 | +5.425% |
| 2025-09-16 | 17.89 | 18.00 | 17.86 | 17.96 | +1.012% | 183,021 | +4.955% |
| 2025-09-15 | 17.85 | 17.92 | 17.75 | 17.78 | -0.670% | 230,436 | +6.018% |
| 2025-09-12 | 17.63 | 17.96 | 17.53 | 17.90 | +1.705% | 98,872 | +5.307% |
| 2025-09-11 | 17.56 | 17.66 | 17.51 | 17.60 | +0.744% | 24,058 | +7.102% |
| 2025-09-10 | 17.56 | 17.60 | 17.42 | 17.47 | -0.626% | 50,506 | +7.899% |
| 2025-09-09 | 17.55 | 17.67 | 17.55 | 17.58 | -0.453% | 30,128 | +7.224% |
| 2025-09-08 | 17.50 | 17.67 | 17.45 | 17.66 | +0.742% | 70,563 | +6.738% |
| 2025-09-05 | 17.69 | 17.75 | 17.51 | 17.53 | -0.624% | 41,157 | +7.530% |
| 2025-09-04 | 17.53 | 17.65 | 17.38 | 17.64 | +0.456% | 47,802 | +6.859% |
| 2025-09-03 | 17.63 | 17.74 | 17.48 | 17.56 | -0.903% | 90,661 | +7.346% |
| 2025-09-02 | 17.49 | 17.74 | 17.43 | 17.72 | +0.854% | 127,458 | +6.377% |
| 2025-08-29 | 17.28 | 17.60 | 17.28 | 17.57 | +1.796% | 129,709 | +7.285% |
| 2025-08-28 | 17.10 | 17.28 | 17.02 | 17.26 | +0.936% | 77,736 | +9.212% |
| 2025-08-27 | 17.17 | 17.17 | 17.09 | 17.10 | -0.697% | 43,738 | +10.234% |
| 2025-08-26 | 17.28 | 17.29 | 17.17 | 17.22 | -0.749% | 61,704 | +9.466% |
| 2025-08-25 | 17.37 | 17.47 | 17.27 | 17.35 | +0.289% | 39,997 | +8.646% |
| 2025-08-22 | 17.30 | 17.35 | 17.25 | 17.30 | -0.058% | 66,764 | +8.960% |
| 2025-08-21 | 17.15 | 17.36 | 17.10 | 17.31 | +1.406% | 364,474 | +8.897% |
| 2025-08-20 | 17.00 | 17.09 | 17.00 | 17.07 | +0.454% | 41,585 | +10.428% |
| 2025-08-19 | 17.00 | 17.10 | 16.85 | 16.99 | -0.628% | 39,663 | +10.929% |
| 2025-08-18 | 16.98 | 17.15 | 16.98 | 17.10 | +0.050% | 318,900 | +10.233% |
| 2025-08-15 | 16.90 | 17.10 | 16.86 | 17.09 | +1.918% | 51,873 | +10.287% |
| 2025-08-14 | 16.66 | 16.84 | 16.65 | 16.77 | -0.179% | 21,728 | +12.403% |
| 2025-08-13 | 16.82 | 16.85 | 16.66 | 16.80 | +0.539% | 41,851 | +12.202% |
| 2025-08-12 | 16.99 | 17.02 | 16.61 | 16.71 | -2.509% | 70,448 | +12.807% |
| 2025-08-11 | 17.10 | 17.18 | 17.09 | 17.14 | +0.587% | 20,437 | +9.977% |
| 2025-08-08 | 17.12 | 17.18 | 17.00 | 17.04 | -0.234% | 33,562 | +10.622% |
| 2025-08-07 | 17.03 | 17.09 | 16.99 | 17.08 | +0.964% | 46,336 | +10.363% |
| 2025-08-06 | 16.92 | 17.03 | 16.72 | 16.92 | +0.101% | 60,725 | +11.426% |
| 2025-08-05 | 17.10 | 17.10 | 16.90 | 16.90 | -1.285% | 104,089 | +11.538% |
| 2025-08-04 | 17.16 | 17.22 | 17.08 | 17.12 | -0.291% | 21,854 | +10.105% |
| 2025-08-01 | 17.25 | 17.30 | 17.17 | 17.17 | -0.544% | 10,531 | +9.785% |
| 2025-07-31 | 17.15 | 17.32 | 17.11 | 17.26 | +0.081% | 18,298 | +9.187% |
| 2025-07-30 | 17.20 | 17.35 | 17.15 | 17.25 | +0.291% | 21,698 | +9.275% |
| 2025-07-29 | 17.29 | 17.30 | 17.16 | 17.20 | -0.767% | 34,018 | +9.593% |
| 2025-07-28 | 17.45 | 17.47 | 17.29 | 17.33 | -0.898% | 32,363 | +8.752% |
| 2025-07-25 | 17.48 | 17.53 | 17.46 | 17.49 | -0.455% | 26,936 | +7.776% |
| 2025-07-24 | 17.49 | 17.59 | 17.49 | 17.57 | +0.572% | 13,007 | +7.285% |
| 2025-07-23 | 17.52 | 17.52 | 17.42 | 17.47 | +0.057% | 26,182 | +7.899% |
| 2025-07-22 | 17.47 | 17.57 | 17.46 | 17.46 | -0.683% | 23,806 | +7.961% |
| 2025-07-21 | 17.71 | 17.80 | 17.52 | 17.58 | -1.291% | 54,004 | +7.224% |
| 2025-07-18 | 17.66 | 17.86 | 17.66 | 17.81 | +1.481% | 26,803 | +5.839% |
| 2025-07-17 | 17.73 | 17.74 | 17.50 | 17.55 | -0.426% | 46,237 | +7.407% |
| 2025-07-16 | 17.62 | 17.69 | 17.56 | 17.63 | +0.657% | 13,884 | +6.950% |
| 2025-07-15 | 17.30 | 17.65 | 17.25 | 17.51 | +0.286% | 23,674 | +7.653% |
| 2025-07-14 | 17.35 | 17.46 | 17.30 | 17.46 | +1.100% | 32,176 | +7.961% |
| 2025-07-11 | 17.36 | 17.41 | 17.21 | 17.27 | -0.690% | 39,559 | +9.149% |
| 2025-07-10 | 17.34 | 17.40 | 17.27 | 17.39 | 0.000% | 23,482 | +8.396% |
| 2025-07-09 | 17.34 | 17.39 | 17.26 | 17.39 | +0.288% | 41,048 | +8.396% |
| 2025-07-08 | 17.46 | 17.49 | 17.29 | 17.34 | -1.140% | 57,888 | +8.708% |
| 2025-07-07 | 17.69 | 17.82 | 17.52 | 17.54 | -3.414% | 74,948 | +7.469% |
| 2025-07-03 | 18.13 | 18.27 | 18.11 | 18.16 | +0.833% | 33,606 | +3.800% |
| 2025-07-02 | 17.52 | 18.02 | 17.46 | 18.01 | +2.446% | 59,563 | +4.664% |
| 2025-07-01 | 17.55 | 17.69 | 17.24 | 17.58 | -0.656% | 42,278 | +7.224% |
| 2025-06-30 | 17.64 | 17.81 | 17.62 | 17.70 | -0.135% | 50,844 | +6.521% |
| 2025-06-27 | 17.70 | 17.80 | 17.59 | 17.72 | +0.911% | 20,861 | +6.377% |
| 2025-06-26 | 17.67 | 17.67 | 17.51 | 17.56 | -0.227% | 68,120 | +7.346% |
| 2025-06-25 | 17.89 | 17.89 | 17.53 | 17.60 | -1.345% | 78,373 | +7.102% |
| 2025-06-24 | 17.94 | 17.99 | 17.77 | 17.84 | -0.668% | 89,318 | +5.661% |
| 2025-06-23 | 18.22 | 18.22 | 17.95 | 17.96 | -2.072% | 49,962 | +4.955% |
| 2025-06-20 | 18.44 | 18.49 | 18.29 | 18.34 | -0.326% | 24,907 | +2.781% |
| 2025-06-18 | 18.17 | 18.49 | 18.17 | 18.40 | +0.933% | 42,591 | +2.446% |
| 2025-06-17 | 18.15 | 18.30 | 18.15 | 18.23 | +0.774% | 25,378 | +3.401% |
| 2025-06-16 | 18.23 | 18.24 | 18.06 | 18.09 | -1.631% | 62,683 | +4.201% |
| 2025-06-13 | 18.22 | 18.44 | 18.22 | 18.39 | +0.437% | 54,205 | +2.501% |
| 2025-06-12 | 18.36 | 18.38 | 18.20 | 18.31 | +0.274% | 21,993 | +2.949% |
| 2025-06-11 | 18.41 | 18.49 | 18.23 | 18.26 | -0.055% | 36,463 | +3.231% |
| 2025-06-10 | 18.23 | 18.30 | 18.11 | 18.27 | +0.055% | 25,726 | +3.175% |
| 2025-06-09 | 18.46 | 18.53 | 18.19 | 18.26 | -1.933% | 81,583 | +3.231% |
| 2025-06-06 | 18.53 | 18.62 | 18.40 | 18.62 | +0.649% | 67,425 | +1.235% |
| 2025-06-05 | 18.38 | 18.55 | 18.37 | 18.50 | +0.653% | 42,838 | +1.892% |
| 2025-06-04 | 18.30 | 18.40 | 18.20 | 18.38 | +0.934% | 36,107 | +2.557% |
| 2025-06-03 | 18.08 | 18.22 | 18.07 | 18.21 | +1.054% | 46,397 | +3.515% |
| 2025-06-02 | 18.17 | 18.25 | 18.00 | 18.02 | -0.552% | 134,110 | +4.606% |
| 2025-05-30 | 18.21 | 18.31 | 18.04 | 18.12 | -0.220% | 23,779 | +4.029% |
| 2025-05-29 | 18.20 | 18.30 | 18.11 | 18.16 | -0.439% | 34,269 | +3.800% |
| 2025-05-28 | 18.43 | 18.59 | 18.24 | 18.24 | -0.762% | 25,492 | +3.344% |
| 2025-05-27 | 18.50 | 18.64 | 18.33 | 18.38 | -0.756% | 36,402 | +2.557% |
| 2025-05-23 | 18.63 | 18.63 | 18.46 | 18.52 | -0.484% | 22,982 | +1.782% |
| 2025-05-22 | 18.70 | 18.74 | 18.57 | 18.61 | -0.534% | 25,644 | +1.290% |
| 2025-05-21 | 18.54 | 18.74 | 18.53 | 18.71 | +1.135% | 43,063 | +0.748% |
| 2025-05-20 | 18.40 | 18.50 | 18.34 | 18.50 | +1.704% | 84,601 | +1.892% |
| 2025-05-19 | 18.06 | 18.26 | 17.98 | 18.19 | +1.394% | 86,083 | +3.628% |
| 2025-05-16 | 18.04 | 18.09 | 17.90 | 17.94 | -0.939% | 81,263 | +5.072% |
| 2025-05-15 | 18.21 | 18.21 | 18.00 | 18.11 | -0.110% | 52,448 | +4.086% |
| 2025-05-14 | 18.09 | 18.23 | 18.07 | 18.13 | -0.275% | 52,212 | +3.971% |
| 2025-05-13 | 18.26 | 18.29 | 18.11 | 18.18 | -0.656% | 34,638 | +3.685% |
| 2025-05-12 | 18.45 | 18.60 | 18.30 | 18.30 | +0.329% | 121,642 | +3.005% |
| 2025-05-09 | 18.20 | 18.42 | 18.18 | 18.24 | +0.441% | 144,962 | +3.344% |
| 2025-05-08 | 18.30 | 18.30 | 18.02 | 18.16 | -0.602% | 41,725 | +3.800% |
| 2025-05-07 | 18.49 | 18.56 | 18.23 | 18.27 | -0.544% | 182,082 | +3.175% |
| 2025-05-06 | 18.42 | 18.44 | 18.30 | 18.37 | 0.000% | 100,394 | +2.613% |
| 2025-05-05 | 18.72 | 18.75 | 18.36 | 18.37 | -2.339% | 89,715 | +2.613% |
| 2025-05-02 | 18.85 | 18.99 | 18.76 | 18.81 | +0.160% | 52,312 | +0.213% |
| 2025-05-01 | 18.87 | 18.87 | 18.64 | 18.78 | +0.213% | 88,110 | +0.373% |
| 2025-04-30 | 18.60 | 18.87 | 18.60 | 18.74 | +0.483% | 56,320 | +0.587% |
| 2025-04-29 | 18.96 | 19.02 | 18.65 | 18.65 | -1.739% | 69,759 | +1.072% |
| 2025-04-28 | 18.90 | 19.10 | 18.82 | 18.98 | -0.991% | 78,598 | -0.685% |
| 2025-04-25 | 19.17 | 19.24 | 19.11 | 19.17 | +0.218% | 122,431 | -1.669% |
| 2025-04-24 | 19.10 | 19.19 | 19.05 | 19.13 | +0.201% | 37,260 | -1.455% |
| 2025-04-23 | 19.08 | 19.16 | 19.01 | 19.09 | -0.728% | 48,229 | -1.257% |
| 2025-04-22 | 19.34 | 19.37 | 19.20 | 19.23 | -1.435% | 109,527 | -1.976% |
| 2025-04-21 | 19.76 | 19.76 | 19.49 | 19.51 | -0.358% | 61,099 | -3.383% |
| 2025-04-17 | 19.62 | 19.68 | 19.53 | 19.58 | 0.000% | 59,177 | -3.728% |
| 2025-04-16 | 19.66 | 19.71 | 19.55 | 19.58 | +0.410% | 42,324 | -3.728% |
| 2025-04-15 | 19.58 | 19.65 | 19.44 | 19.50 | +0.412% | 142,823 | -3.333% |
| 2025-04-14 | 19.63 | 19.70 | 19.42 | 19.42 | 0.000% | 185,428 | -2.935% |