CPRJ
Calamos Russell 2000 Structured Alt Protection ETF - July
stockNYSEETF
At CloseOct 2, 2026 1:51:36 PM EDT
27.38USD-0.009%(-0.00)6,511
CPRJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.42 | 27.45 | 27.38 | 27.44 | +0.192% | 6,511 | 0.000% |
| 2026-10-01 | 27.41 | 27.41 | 27.38 | 27.38 | +0.172% | 1,185 | +0.192% |
| 2026-09-30 | 27.36 | 27.38 | 27.32 | 27.34 | -0.016% | 5,688 | +0.365% |
| 2026-09-29 | 27.36 | 27.36 | 27.29 | 27.34 | -0.119% | 3,063 | +0.348% |
| 2026-09-28 | 27.40 | 27.40 | 27.37 | 27.37 | -0.118% | 1,834 | +0.228% |
| 2026-09-25 | 27.39 | 27.41 | 27.39 | 27.41 | -0.055% | 1,576 | +0.110% |
| 2026-09-24 | 27.38 | 27.42 | 27.38 | 27.42 | +0.112% | 1,271 | +0.055% |
| 2026-09-23 | 27.45 | 27.46 | 27.39 | 27.39 | -0.385% | 8,197 | +0.167% |
| 2026-09-22 | 27.50 | 27.50 | 27.50 | 27.50 | +0.100% | 24 | -0.218% |
| 2026-09-21 | 27.50 | 27.51 | 27.43 | 27.47 | +0.102% | 3,687 | -0.118% |
| 2026-09-18 | 27.45 | 27.45 | 27.40 | 27.44 | -0.190% | 3,210 | -0.016% |
| 2026-09-17 | 27.66 | 27.66 | 27.47 | 27.49 | +0.209% | 19,066 | -0.206% |
| 2026-09-16 | 27.48 | 27.53 | 27.43 | 27.43 | -0.239% | 8,613 | +0.003% |
| 2026-09-15 | 27.51 | 27.52 | 27.46 | 27.50 | -0.181% | 9,102 | -0.236% |
| 2026-09-14 | 27.52 | 27.57 | 27.51 | 27.55 | -0.109% | 9,068 | -0.417% |
| 2026-09-11 | 27.56 | 27.58 | 27.52 | 27.58 | +0.073% | 42,708 | -0.525% |
| 2026-09-10 | 27.55 | 27.59 | 27.53 | 27.56 | -0.153% | 7,265 | -0.453% |
| 2026-09-09 | 27.68 | 27.68 | 27.60 | 27.60 | -0.425% | 7,713 | -0.605% |
| 2026-09-08 | 27.81 | 27.81 | 27.71 | 27.72 | +0.051% | 1,208 | -1.028% |
| 2026-09-04 | 27.73 | 27.73 | 27.67 | 27.71 | -0.001% | 8,397 | -0.977% |
| 2026-09-03 | 27.69 | 27.72 | 27.69 | 27.71 | +0.188% | 1,189 | -0.978% |
| 2026-09-02 | 27.67 | 27.67 | 27.62 | 27.65 | +0.155% | 8,637 | -0.792% |
| 2026-09-01 | 27.64 | 27.64 | 27.60 | 27.61 | -0.200% | 37,776 | -0.638% |
| 2026-08-31 | 27.68 | 27.68 | 27.64 | 27.67 | -0.193% | 6,999 | -0.837% |
| 2026-08-28 | 27.72 | 27.73 | 27.72 | 27.72 | -0.232% | 1,819 | -1.028% |
| 2026-08-27 | 27.81 | 27.81 | 27.73 | 27.78 | +0.022% | 3,377 | -1.257% |
| 2026-08-26 | 27.81 | 27.81 | 27.77 | 27.78 | -0.114% | 3,008 | -1.235% |
| 2026-08-25 | 27.77 | 27.81 | 27.74 | 27.81 | +0.072% | 7,987 | -1.348% |
| 2026-08-24 | 27.73 | 27.79 | 27.73 | 27.79 | -0.072% | 1,189 | -1.277% |
| 2026-08-21 | 27.77 | 27.81 | 27.72 | 27.81 | +0.108% | 5,714 | -1.348% |
| 2026-08-20 | 27.74 | 27.79 | 27.71 | 27.78 | -0.053% | 15,037 | -1.242% |
| 2026-08-19 | 27.84 | 27.87 | 27.79 | 27.79 | -0.055% | 1,571 | -1.294% |
| 2026-08-18 | 27.86 | 27.86 | 27.81 | 27.81 | -0.196% | 847 | -1.348% |
| 2026-08-17 | 27.87 | 27.88 | 27.84 | 27.86 | -0.091% | 4,351 | -1.542% |
| 2026-08-14 | 27.89 | 27.89 | 27.85 | 27.89 | +0.072% | 2,997 | -1.631% |
| 2026-08-13 | 27.88 | 27.88 | 27.82 | 27.87 | +0.072% | 5,799 | -1.560% |
| 2026-08-12 | 27.75 | 27.85 | 27.74 | 27.85 | +0.304% | 18,453 | -1.490% |
| 2026-08-11 | 27.82 | 27.82 | 27.77 | 27.77 | +0.056% | 1,241 | -1.191% |
| 2026-08-10 | 27.79 | 27.79 | 27.73 | 27.75 | -0.173% | 4,359 | -1.135% |
| 2026-08-07 | 27.76 | 27.82 | 27.73 | 27.80 | +0.243% | 23,887 | -1.306% |
| 2026-08-06 | 27.80 | 27.80 | 27.73 | 27.73 | -0.076% | 4,783 | -1.066% |
| 2026-08-05 | 27.76 | 27.78 | 27.73 | 27.75 | -0.040% | 15,409 | -1.141% |
| 2026-08-04 | 27.87 | 27.87 | 27.66 | 27.76 | +0.297% | 32,684 | -1.180% |
| 2026-08-03 | 27.65 | 27.68 | 27.65 | 27.68 | +0.256% | 7,122 | -0.887% |
| 2026-07-31 | 27.55 | 27.61 | 27.55 | 27.61 | -0.109% | 22,348 | -0.633% |
| 2026-07-30 | 27.70 | 27.72 | 27.57 | 27.64 | +0.224% | 12,211 | -0.741% |
| 2026-07-29 | 27.61 | 27.68 | 27.54 | 27.58 | -0.152% | 19,515 | -0.519% |
| 2026-07-28 | 27.59 | 27.62 | 27.59 | 27.62 | +0.037% | 462 | -0.669% |
| 2026-07-27 | 27.60 | 27.62 | 27.57 | 27.61 | +0.103% | 18,939 | -0.632% |
| 2026-07-24 | 27.62 | 27.62 | 27.56 | 27.58 | -0.032% | 25,027 | -0.530% |
| 2026-07-23 | 27.62 | 27.62 | 27.56 | 27.59 | -0.144% | 9,035 | -0.562% |
| 2026-07-22 | 27.65 | 27.65 | 27.61 | 27.63 | -0.127% | 50,092 | -0.705% |
| 2026-07-21 | 27.65 | 27.66 | 27.64 | 27.66 | +0.232% | 9,521 | -0.831% |
| 2026-07-20 | 27.67 | 27.67 | 27.60 | 27.60 | -0.141% | 11,204 | -0.601% |
| 2026-07-17 | 27.63 | 27.65 | 27.62 | 27.64 | -0.072% | 22,690 | -0.741% |
| 2026-07-16 | 27.67 | 27.70 | 27.64 | 27.66 | +0.068% | 41,761 | -0.813% |
| 2026-07-15 | 27.67 | 27.67 | 27.62 | 27.64 | +0.059% | 8,711 | -0.746% |
| 2026-07-14 | 27.63 | 27.65 | 27.62 | 27.63 | +0.125% | 20,063 | -0.687% |
| 2026-07-13 | 27.61 | 27.61 | 27.56 | 27.59 | -0.143% | 16,475 | -0.563% |
| 2026-07-10 | 27.64 | 27.64 | 27.61 | 27.63 | -0.145% | 3,623 | -0.705% |
| 2026-07-09 | 27.60 | 27.67 | 27.60 | 27.67 | +0.363% | 60,444 | -0.849% |
| 2026-07-08 | 27.59 | 27.59 | 27.52 | 27.57 | -0.127% | 11,833 | -0.489% |
| 2026-07-07 | 27.69 | 27.69 | 27.61 | 27.61 | -0.271% | 6,739 | -0.615% |
| 2026-07-06 | 27.67 | 27.68 | 27.62 | 27.68 | +0.108% | 15,091 | -0.885% |
| 2026-07-02 | 27.71 | 27.71 | 27.60 | 27.65 | -0.036% | 139,005 | -0.777% |
| 2026-07-01 | 27.68 | 27.73 | 27.66 | 27.66 | -0.030% | 83,114 | -0.813% |
| 2026-06-30 | 27.68 | 27.69 | 27.62 | 27.67 | -0.006% | 158,776 | -0.843% |
| 2026-06-29 | 27.67 | 27.67 | 27.65 | 27.67 | +0.127% | 9,412 | -0.849% |
| 2026-06-26 | 27.60 | 27.64 | 27.60 | 27.64 | +0.145% | 1,023 | -0.723% |
| 2026-06-25 | 27.66 | 27.66 | 27.59 | 27.59 | -0.163% | 1,007 | -0.579% |
| 2026-06-24 | 27.60 | 27.64 | 27.60 | 27.64 | +0.018% | 447 | -0.741% |
| 2026-06-23 | 27.60 | 27.64 | 27.60 | 27.64 | 0.000% | 4,122 | -0.723% |
| 2026-06-22 | 27.66 | 27.67 | 27.60 | 27.64 | +0.127% | 1,293 | -0.723% |
| 2026-06-18 | 27.58 | 27.60 | 27.58 | 27.60 | +0.054% | 799 | -0.597% |
| 2026-06-17 | 27.58 | 27.59 | 27.58 | 27.59 | -0.115% | 9,823 | -0.543% |
| 2026-06-16 | 27.59 | 27.62 | 27.59 | 27.62 | +0.133% | 9,590 | -0.658% |
| 2026-06-15 | 27.59 | 27.59 | 27.58 | 27.58 | -0.036% | 2,500 | -0.525% |
| 2026-06-12 | 27.57 | 27.59 | 27.57 | 27.59 | +0.072% | 116 | -0.561% |
| 2026-06-11 | 27.57 | 27.57 | 27.57 | 27.57 | -0.054% | 858 | -0.489% |
| 2026-06-10 | 27.61 | 27.61 | 27.59 | 27.59 | -0.018% | 387 | -0.543% |
| 2026-06-09 | 27.59 | 27.60 | 27.59 | 27.59 | +0.109% | 1,841 | -0.562% |
| 2026-06-08 | 27.60 | 27.60 | 27.56 | 27.56 | -0.073% | 1,240 | -0.453% |
| 2026-06-05 | 27.56 | 27.58 | 27.54 | 27.58 | +0.073% | 9,704 | -0.525% |
| 2026-06-04 | 27.61 | 27.61 | 27.54 | 27.56 | -0.001% | 6,238 | -0.452% |
| 2026-06-03 | 27.59 | 27.59 | 27.56 | 27.56 | -0.091% | 311 | -0.453% |
| 2026-06-02 | 27.54 | 27.59 | 27.54 | 27.59 | +0.091% | 100 | -0.543% |
| 2026-06-01 | 27.54 | 27.57 | 27.53 | 27.56 | -0.054% | 3,066 | -0.453% |
| 2026-05-29 | 27.57 | 27.57 | 27.57 | 27.57 | +0.036% | 0 | -0.507% |
| 2026-05-28 | 27.57 | 27.57 | 27.57 | 27.57 | +0.018% | 73 | -0.471% |
| 2026-05-27 | 27.52 | 27.56 | 27.52 | 27.56 | +0.036% | 817 | -0.453% |
| 2026-05-26 | 27.52 | 27.55 | 27.51 | 27.55 | +0.036% | 702 | -0.417% |
| 2026-05-22 | 27.50 | 27.54 | 27.50 | 27.54 | +0.073% | 5,071 | -0.381% |
| 2026-05-21 | 27.48 | 27.52 | 27.48 | 27.52 | +0.018% | 294 | -0.309% |
| 2026-05-20 | 27.52 | 27.52 | 27.52 | 27.52 | +0.073% | 47 | -0.290% |
| 2026-05-19 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 10 | -0.218% |
| 2026-05-18 | 27.50 | 27.50 | 27.50 | 27.50 | +0.082% | 1 | -0.218% |
| 2026-05-15 | 27.48 | 27.48 | 27.47 | 27.47 | -0.071% | 1,003 | -0.136% |
| 2026-05-14 | 27.50 | 27.50 | 27.48 | 27.49 | +0.161% | 400 | -0.207% |
| 2026-05-13 | 27.45 | 27.45 | 27.45 | 27.45 | -0.113% | 0 | -0.046% |
| 2026-05-12 | 27.48 | 27.48 | 27.48 | 27.48 | +0.105% | 57 | -0.159% |
| 2026-05-11 | 27.45 | 27.45 | 27.45 | 27.45 | -0.130% | 444 | -0.054% |
| 2026-05-08 | 27.49 | 27.49 | 27.49 | 27.49 | +0.062% | 0 | -0.184% |
| 2026-05-07 | 27.47 | 27.47 | 27.47 | 27.47 | +0.014% | 0 | -0.123% |
| 2026-05-06 | 27.44 | 27.46 | 27.44 | 27.46 | +0.027% | 125 | -0.109% |
| 2026-05-05 | 27.46 | 27.46 | 27.46 | 27.46 | +0.093% | 116 | -0.081% |
| 2026-05-04 | 27.42 | 27.43 | 27.42 | 27.43 | -0.050% | 1,298 | +0.012% |
| 2026-05-01 | 27.41 | 27.45 | 27.41 | 27.45 | +0.166% | 2,011 | -0.038% |
| 2026-04-30 | 27.40 | 27.40 | 27.40 | 27.40 | +0.068% | 561 | +0.128% |
| 2026-04-29 | 27.39 | 27.39 | 27.38 | 27.38 | -0.035% | 230 | +0.196% |
| 2026-04-28 | 27.37 | 27.41 | 27.36 | 27.39 | -0.044% | 4,826 | +0.160% |
| 2026-04-27 | 27.38 | 27.40 | 27.38 | 27.40 | +0.048% | 1,918 | +0.116% |
| 2026-04-24 | 27.39 | 27.39 | 27.39 | 27.39 | +0.096% | 0 | +0.164% |
| 2026-04-23 | 27.39 | 27.39 | 27.35 | 27.36 | -0.046% | 1,431 | +0.261% |
| 2026-04-22 | 27.40 | 27.41 | 27.35 | 27.38 | +0.112% | 3,129 | +0.214% |
| 2026-04-21 | 27.35 | 27.35 | 27.35 | 27.35 | -0.117% | 244 | +0.327% |
| 2026-04-20 | 27.35 | 27.38 | 27.35 | 27.38 | +0.007% | 300 | +0.210% |
| 2026-04-17 | 27.35 | 27.38 | 27.35 | 27.38 | +0.241% | 6,732 | +0.216% |
| 2026-04-16 | 27.31 | 27.31 | 27.31 | 27.31 | -0.079% | 591 | +0.458% |
| 2026-04-15 | 27.33 | 27.33 | 27.33 | 27.33 | +0.031% | 27 | +0.379% |
| 2026-04-14 | 27.32 | 27.32 | 27.32 | 27.32 | +0.155% | 111 | +0.410% |
| 2026-04-13 | 27.25 | 27.28 | 27.25 | 27.28 | +0.120% | 870 | +0.566% |
| 2026-04-10 | 27.25 | 27.25 | 27.25 | 27.25 | +0.033% | 0 | +0.686% |
| 2026-04-09 | 27.19 | 27.24 | 27.19 | 27.24 | +0.217% | 568 | +0.720% |
| 2026-04-08 | 27.18 | 27.18 | 27.17 | 27.18 | +0.346% | 944 | +0.939% |
| 2026-04-07 | 27.03 | 27.09 | 27.01 | 27.09 | +0.097% | 2,510 | +1.288% |
| 2026-04-06 | 27.05 | 27.06 | 27.03 | 27.06 | +0.072% | 1,627 | +1.386% |
| 2026-04-02 | 27.04 | 27.04 | 27.04 | 27.04 | +0.055% | 65 | +1.459% |
| 2026-04-01 | 27.03 | 27.05 | 27.02 | 27.03 | +0.281% | 1,420 | +1.514% |
| 2026-03-31 | 26.83 | 26.95 | 26.83 | 26.95 | +0.418% | 1,630 | +1.800% |
| 2026-03-30 | 26.84 | 26.84 | 26.80 | 26.84 | -0.137% | 433 | +2.225% |
| 2026-03-27 | 26.87 | 26.87 | 26.87 | 26.87 | -0.224% | 110 | +2.085% |
| 2026-03-26 | 26.96 | 26.96 | 26.92 | 26.94 | -0.247% | 901 | +1.856% |
| 2026-03-25 | 26.98 | 27.00 | 26.98 | 27.00 | +0.178% | 837 | +1.604% |
| 2026-03-24 | 26.88 | 26.95 | 26.88 | 26.95 | +0.126% | 243 | +1.785% |
| 2026-03-23 | 26.94 | 26.94 | 26.92 | 26.92 | +0.284% | 505 | +1.913% |
| 2026-03-20 | 26.89 | 26.89 | 26.84 | 26.84 | -0.411% | 397 | +2.203% |
| 2026-03-19 | 26.90 | 26.95 | 26.90 | 26.95 | +0.075% | 100 | +1.783% |
| 2026-03-18 | 26.94 | 26.94 | 26.92 | 26.93 | -0.203% | 4,925 | +1.860% |
| 2026-03-17 | 26.97 | 26.99 | 26.97 | 26.99 | +0.090% | 312 | +1.653% |
| 2026-03-16 | 26.96 | 26.96 | 26.91 | 26.96 | +0.427% | 2,478 | +1.745% |
| 2026-03-13 | 26.89 | 26.89 | 26.85 | 26.85 | -0.206% | 548 | +2.179% |
| 2026-03-12 | 26.93 | 26.93 | 26.91 | 26.91 | -0.339% | 365 | +1.969% |
| 2026-03-11 | 27.00 | 27.00 | 27.00 | 27.00 | +0.011% | 0 | +1.623% |
| 2026-03-10 | 26.99 | 26.99 | 26.99 | 26.99 | -0.054% | 0.63152 | +1.634% |
| 2026-03-09 | 26.85 | 27.01 | 26.84 | 27.01 | +0.190% | 8,473 | +1.580% |
| 2026-03-06 | 26.96 | 26.96 | 26.94 | 26.96 | -0.246% | 1,083 | +1.772% |
| 2026-03-05 | 27.04 | 27.04 | 26.97 | 27.02 | -0.276% | 1,704 | +1.521% |
| 2026-03-04 | 27.07 | 27.10 | 27.07 | 27.10 | +0.270% | 293 | +1.241% |
| 2026-03-03 | 26.97 | 27.04 | 26.97 | 27.03 | -0.163% | 1,078 | +1.514% |
| 2026-03-02 | 27.09 | 27.09 | 27.04 | 27.07 | -0.013% | 3,168 | +1.349% |
| 2026-02-27 | 27.05 | 27.07 | 27.05 | 27.07 | -0.169% | 222 | +1.336% |
| 2026-02-26 | 27.12 | 27.12 | 27.12 | 27.12 | +0.056% | 57 | +1.165% |
| 2026-02-25 | 27.05 | 27.10 | 27.05 | 27.10 | +0.104% | 678 | +1.222% |
| 2026-02-24 | 27.08 | 27.08 | 27.08 | 27.08 | +0.136% | 353 | +1.327% |
| 2026-02-23 | 27.00 | 27.04 | 27.00 | 27.04 | -0.140% | 286 | +1.465% |
| 2026-02-20 | 27.08 | 27.08 | 27.06 | 27.08 | +0.010% | 414 | +1.323% |
| 2026-02-19 | 27.07 | 27.07 | 27.07 | 27.07 | +0.006% | 1 | +1.334% |
| 2026-02-18 | 27.06 | 27.07 | 27.06 | 27.07 | +0.194% | 311 | +1.339% |
| 2026-02-17 | 27.01 | 27.03 | 27.01 | 27.02 | -0.125% | 2,913 | +1.536% |
| 2026-02-13 | 27.02 | 27.05 | 27.02 | 27.05 | +0.148% | 3,000 | +1.409% |
| 2026-02-12 | 26.99 | 27.01 | 26.99 | 27.01 | -0.060% | 100 | +1.559% |
| 2026-02-11 | 27.02 | 27.03 | 27.02 | 27.03 | -0.179% | 571 | +1.499% |
| 2026-02-10 | 27.08 | 27.08 | 27.08 | 27.08 | -0.019% | 2 | +1.317% |
| 2026-02-09 | 27.04 | 27.08 | 27.04 | 27.08 | +0.172% | 4,818 | +1.297% |
| 2026-02-06 | 27.02 | 27.04 | 27.02 | 27.04 | +0.326% | 151 | +1.472% |
| 2026-02-05 | 26.98 | 27.00 | 26.91 | 26.95 | -0.202% | 2,045 | +1.803% |
| 2026-02-04 | 26.94 | 27.00 | 26.94 | 27.00 | -0.032% | 1,916 | +1.597% |
| 2026-02-03 | 27.05 | 27.05 | 27.00 | 27.01 | -0.024% | 252 | +1.565% |
| 2026-02-02 | 27.02 | 27.02 | 27.02 | 27.02 | +0.092% | 121 | +1.541% |
| 2026-01-30 | 27.00 | 27.00 | 26.99 | 26.99 | -0.054% | 2,050 | +1.634% |
| 2026-01-29 | 26.98 | 27.03 | 26.97 | 27.01 | -0.019% | 691 | +1.579% |
| 2026-01-28 | 27.02 | 27.02 | 27.01 | 27.01 | -0.020% | 366 | +1.560% |
| 2026-01-27 | 26.99 | 27.02 | 26.99 | 27.02 | -0.022% | 1,301 | +1.540% |
| 2026-01-26 | 27.02 | 27.02 | 27.02 | 27.02 | +0.167% | 52 | +1.517% |
| 2026-01-23 | 27.04 | 27.04 | 26.98 | 26.98 | -0.182% | 401 | +1.687% |
| 2026-01-22 | 26.94 | 27.05 | 26.94 | 27.03 | -0.000% | 2,003 | +1.502% |
| 2026-01-21 | 26.98 | 27.03 | 26.98 | 27.03 | +0.187% | 2,694 | +1.502% |
| 2026-01-20 | 26.94 | 26.98 | 26.94 | 26.98 | -0.134% | 2,521 | +1.692% |
| 2026-01-16 | 26.98 | 27.01 | 26.98 | 27.01 | +0.037% | 2,366 | +1.555% |
| 2026-01-15 | 26.96 | 27.00 | 26.96 | 27.00 | +0.152% | 1,273 | +1.593% |
| 2026-01-14 | 26.96 | 27.00 | 26.92 | 26.96 | +0.005% | 1,128 | +1.748% |
| 2026-01-13 | 26.96 | 26.96 | 26.96 | 26.96 | +0.068% | 0 | +1.752% |
| 2026-01-12 | 26.91 | 26.94 | 26.91 | 26.94 | -0.052% | 1,500 | +1.821% |
| 2026-01-09 | 26.96 | 26.96 | 26.92 | 26.96 | +0.129% | 263 | +1.768% |
| 2026-01-08 | 26.86 | 26.93 | 26.86 | 26.92 | +0.070% | 14,627 | +1.899% |
| 2026-01-07 | 26.86 | 26.90 | 26.86 | 26.90 | +0.009% | 6,109 | +1.971% |
| 2026-01-06 | 26.88 | 26.90 | 26.86 | 26.90 | +0.143% | 1,811 | +1.980% |
| 2026-01-05 | 26.90 | 26.90 | 26.82 | 26.86 | +0.164% | 23,574 | +2.126% |
| 2026-01-02 | 26.76 | 26.82 | 26.75 | 26.82 | +0.172% | 7,458 | +2.293% |
| 2025-12-31 | 26.79 | 26.79 | 26.76 | 26.77 | -0.078% | 26,537 | +2.469% |
| 2025-12-30 | 26.77 | 26.80 | 26.77 | 26.80 | -0.075% | 587 | +2.389% |
| 2025-12-29 | 26.82 | 26.82 | 26.78 | 26.82 | +0.005% | 2,516 | +2.313% |
| 2025-12-26 | 26.78 | 26.81 | 26.78 | 26.81 | -0.004% | 1,900 | +2.317% |
| 2025-12-24 | 26.77 | 26.82 | 26.77 | 26.81 | +0.040% | 234 | +2.313% |
| 2025-12-23 | 26.77 | 26.80 | 26.77 | 26.80 | -0.052% | 959 | +2.354% |
| 2025-12-22 | 26.82 | 26.82 | 26.82 | 26.82 | +0.258% | 0 | +2.301% |
| 2025-12-19 | 26.77 | 26.77 | 26.74 | 26.75 | +0.073% | 768 | +2.565% |
| 2025-12-18 | 26.73 | 26.73 | 26.73 | 26.73 | +0.096% | 1,000 | +2.639% |
| 2025-12-17 | 26.72 | 26.72 | 26.66 | 26.70 | -0.150% | 1,555 | +2.737% |
| 2025-12-16 | 26.74 | 26.74 | 26.74 | 26.74 | +0.002% | 63 | +2.583% |
| 2025-12-15 | 26.83 | 26.83 | 26.71 | 26.74 | -0.056% | 7,612 | +2.586% |
| 2025-12-12 | 26.76 | 26.76 | 26.76 | 26.76 | -0.115% | 23 | +2.528% |
| 2025-12-11 | 26.79 | 26.79 | 26.79 | 26.79 | +0.113% | 0 | +2.410% |
| 2025-12-10 | 26.76 | 26.76 | 26.76 | 26.76 | +0.209% | 0 | +2.526% |
| 2025-12-09 | 26.67 | 26.75 | 26.67 | 26.70 | +0.123% | 6,774 | +2.740% |
| 2025-12-08 | 26.67 | 26.67 | 26.67 | 26.67 | -0.104% | 170 | +2.866% |
| 2025-12-05 | 26.70 | 26.70 | 26.70 | 26.70 | -0.001% | 75 | +2.759% |
| 2025-12-04 | 26.69 | 26.70 | 26.69 | 26.70 | +0.116% | 449 | +2.758% |
| 2025-12-03 | 26.63 | 26.67 | 26.62 | 26.67 | +0.202% | 874 | +2.878% |
| 2025-12-02 | 26.59 | 26.61 | 26.59 | 26.61 | +0.018% | 1,211 | +3.085% |
| 2025-12-01 | 26.61 | 26.61 | 26.61 | 26.61 | -0.115% | 10 | +3.103% |
| 2025-11-28 | 26.59 | 26.64 | 26.59 | 26.64 | +0.075% | 1,112 | +2.985% |
| 2025-11-26 | 26.55 | 26.65 | 26.55 | 26.62 | +0.171% | 7,450 | +3.062% |
| 2025-11-25 | 26.48 | 26.57 | 26.48 | 26.57 | +0.335% | 4,000 | +3.238% |
| 2025-11-24 | 26.46 | 26.49 | 26.46 | 26.49 | +0.287% | 4,133 | +3.584% |
| 2025-11-21 | 26.30 | 26.41 | 26.30 | 26.41 | +0.172% | 1,654 | +3.881% |
| 2025-11-19 | 26.32 | 26.36 | 26.32 | 26.36 | -0.001% | 2,025 | +4.060% |
| 2025-11-18 | 26.19 | 26.36 | 26.19 | 26.36 | +0.095% | 1,426 | +4.059% |
| 2025-11-17 | 26.37 | 26.39 | 26.34 | 26.34 | -0.282% | 1,257 | +4.157% |
| 2025-11-14 | 26.41 | 26.41 | 26.41 | 26.41 | +0.097% | 45 | +3.863% |
| 2025-11-13 | 26.39 | 26.39 | 26.39 | 26.39 | -0.450% | 0 | +3.964% |
| 2025-11-12 | 26.52 | 26.52 | 26.51 | 26.51 | -0.025% | 500 | +3.495% |
| 2025-11-11 | 26.47 | 26.52 | 26.46 | 26.52 | +0.021% | 10,118 | +3.470% |
| 2025-11-10 | 26.48 | 26.51 | 26.47 | 26.51 | +0.216% | 3,108 | +3.492% |
| 2025-11-07 | 26.40 | 26.45 | 26.40 | 26.45 | +0.051% | 150 | +3.715% |
| 2025-11-06 | 26.45 | 26.45 | 26.44 | 26.44 | -0.230% | 150 | +3.768% |
| 2025-11-05 | 26.46 | 26.50 | 26.39 | 26.50 | +0.069% | 2,716 | +3.529% |
| 2025-11-04 | 26.49 | 26.49 | 26.48 | 26.48 | -0.146% | 500 | +3.601% |
| 2025-11-03 | 26.48 | 26.52 | 26.48 | 26.52 | -0.019% | 1,096 | +3.451% |
| 2025-10-31 | 26.52 | 26.52 | 26.46 | 26.52 | +0.098% | 2,737 | +3.431% |
| 2025-10-30 | 26.49 | 26.56 | 26.48 | 26.50 | -0.074% | 4,188 | +3.533% |
| 2025-10-29 | 26.54 | 26.54 | 26.52 | 26.52 | -0.113% | 4,851 | +3.456% |
| 2025-10-28 | 26.55 | 26.55 | 26.54 | 26.55 | -0.064% | 1,398 | +3.339% |
| 2025-10-27 | 26.55 | 26.57 | 26.55 | 26.57 | -0.054% | 1,424 | +3.273% |
| 2025-10-24 | 26.58 | 26.58 | 26.58 | 26.58 | +0.188% | 129 | +3.217% |
| 2025-10-23 | 26.54 | 26.54 | 26.48 | 26.53 | +0.132% | 6,530 | +3.412% |
| 2025-10-22 | 26.49 | 26.49 | 26.47 | 26.49 | -0.224% | 3,383 | +3.549% |
| 2025-10-21 | 26.53 | 26.55 | 26.52 | 26.55 | -0.034% | 1,027,113 | +3.317% |
| 2025-10-20 | 26.49 | 26.56 | 26.49 | 26.56 | +0.221% | 1,127 | +3.282% |
| 2025-10-17 | 26.46 | 26.50 | 26.46 | 26.50 | -0.019% | 212 | +3.511% |
| 2025-10-16 | 26.53 | 26.53 | 26.47 | 26.51 | -0.104% | 4,197 | +3.491% |
| 2025-10-15 | 26.55 | 26.55 | 26.52 | 26.54 | +0.125% | 720 | +3.383% |
| 2025-10-13 | 26.47 | 26.53 | 26.45 | 26.50 | +0.402% | 8,785 | +3.513% |
| 2025-10-10 | 26.48 | 26.48 | 26.37 | 26.40 | -0.328% | 7,366 | +3.929% |
| 2025-10-09 | 26.47 | 26.50 | 26.46 | 26.48 | -0.075% | 2,427 | +3.588% |
| 2025-10-08 | 26.50 | 26.50 | 26.50 | 26.50 | +0.145% | 0 | +3.510% |
| 2025-10-07 | 26.47 | 26.47 | 26.43 | 26.47 | -0.051% | 9,827 | +3.660% |
| 2025-10-06 | 26.50 | 26.51 | 26.48 | 26.48 | -0.063% | 3,086 | +3.607% |
| 2025-10-03 | 26.49 | 26.50 | 26.48 | 26.50 | +0.214% | 789 | +3.542% |
| 2025-10-02 | 26.43 | 26.44 | 26.42 | 26.44 | +0.002% | 4,138 | +3.764% |
| 2025-10-01 | 26.41 | 26.44 | 26.41 | 26.44 | +0.092% | 5,875 | +3.766% |
| 2025-09-30 | 26.38 | 26.41 | 26.38 | 26.41 | +0.133% | 319 | +3.862% |
| 2025-09-29 | 26.38 | 26.38 | 26.38 | 26.38 | -0.100% | 202 | +4.000% |
| 2025-09-26 | 26.37 | 26.41 | 26.35 | 26.41 | +0.252% | 4,761 | +3.896% |
| 2025-09-25 | 26.33 | 26.38 | 26.33 | 26.34 | -0.228% | 6,933 | +4.158% |
| 2025-09-24 | 26.41 | 26.41 | 26.40 | 26.40 | +0.001% | 159 | +3.920% |
| 2025-09-23 | 26.44 | 26.44 | 26.40 | 26.40 | -0.138% | 11,122 | +3.921% |
| 2025-09-22 | 26.40 | 26.44 | 26.40 | 26.44 | +0.075% | 411 | +3.778% |
| 2025-09-19 | 26.43 | 26.46 | 26.41 | 26.42 | -0.037% | 3,490 | +3.856% |
| 2025-09-18 | 26.41 | 26.43 | 26.40 | 26.43 | +0.255% | 1,900 | +3.817% |
| 2025-09-17 | 26.37 | 26.38 | 26.36 | 26.36 | +0.077% | 1,331 | +4.082% |
| 2025-09-16 | 26.30 | 26.34 | 26.30 | 26.34 | +0.038% | 3,376 | +4.162% |
| 2025-09-15 | 26.33 | 26.34 | 26.32 | 26.33 | -0.003% | 4,914 | +4.201% |
| 2025-09-12 | 26.32 | 26.33 | 26.32 | 26.33 | -0.122% | 214 | +4.197% |
| 2025-09-11 | 26.32 | 26.36 | 26.32 | 26.36 | +0.264% | 1,690 | +4.070% |
| 2025-09-10 | 26.30 | 26.31 | 26.18 | 26.29 | -0.024% | 3,811 | +4.345% |
| 2025-09-09 | 26.29 | 26.30 | 26.27 | 26.30 | -0.021% | 2,947 | +4.320% |
| 2025-09-08 | 26.28 | 26.34 | 26.28 | 26.30 | +0.093% | 801 | +4.299% |
| 2025-09-05 | 26.27 | 26.32 | 26.27 | 26.28 | +0.118% | 3,525 | +4.395% |
| 2025-09-04 | 26.22 | 26.25 | 26.22 | 26.25 | +0.089% | 7,079 | +4.519% |
| 2025-09-03 | 26.20 | 26.23 | 26.20 | 26.23 | +0.020% | 2,754 | +4.612% |
| 2025-09-02 | 26.22 | 26.22 | 26.22 | 26.22 | -0.055% | 190 | +4.633% |
| 2025-08-29 | 26.21 | 26.24 | 26.21 | 26.23 | +0.056% | 8,683 | +4.575% |
| 2025-08-28 | 26.22 | 26.23 | 26.21 | 26.22 | -0.005% | 4,175 | +4.634% |
| 2025-08-27 | 26.19 | 26.24 | 26.19 | 26.22 | +0.098% | 46,674 | +4.629% |
| 2025-08-26 | 26.18 | 26.21 | 26.16 | 26.20 | +0.086% | 4,393 | +4.731% |
| 2025-08-25 | 26.18 | 26.18 | 26.17 | 26.17 | -0.072% | 200 | +4.821% |
| 2025-08-22 | 26.05 | 26.19 | 26.05 | 26.19 | +0.626% | 1,541 | +4.746% |
| 2025-08-21 | 26.02 | 26.05 | 26.01 | 26.03 | -0.001% | 1,290 | +5.402% |
| 2025-08-20 | 26.04 | 26.04 | 26.03 | 26.03 | -0.039% | 3,800 | +5.401% |
| 2025-08-19 | 26.04 | 26.04 | 26.03 | 26.04 | -0.118% | 1,176 | +5.360% |
| 2025-08-18 | 26.10 | 26.10 | 26.04 | 26.07 | +0.040% | 5,752 | +5.236% |
| 2025-08-15 | 26.06 | 26.09 | 26.06 | 26.06 | -0.077% | 1,251 | +5.277% |
| 2025-08-14 | 26.08 | 26.11 | 26.04 | 26.08 | -0.191% | 5,987 | +5.196% |
| 2025-08-13 | 26.11 | 26.13 | 26.06 | 26.13 | +0.346% | 1,516 | +4.995% |
| 2025-08-12 | 25.94 | 26.05 | 25.94 | 26.04 | +0.508% | 4,215 | +5.358% |
| 2025-08-11 | 25.90 | 25.93 | 25.90 | 25.91 | -0.044% | 1,121 | +5.893% |
| 2025-08-08 | 25.90 | 25.94 | 25.90 | 25.92 | +0.077% | 2,422 | +5.846% |
| 2025-08-07 | 25.87 | 25.90 | 25.86 | 25.90 | -0.039% | 8,328 | +5.927% |
| 2025-08-06 | 25.88 | 25.94 | 25.88 | 25.91 | -0.038% | 1,334 | +5.886% |
| 2025-08-05 | 25.92 | 25.94 | 25.90 | 25.92 | +0.193% | 3,005 | +5.846% |
| 2025-08-04 | 25.88 | 25.91 | 25.86 | 25.87 | +0.257% | 2,516 | +6.050% |
| 2025-08-01 | 25.85 | 25.85 | 25.77 | 25.80 | -0.166% | 18,514 | +6.322% |
| 2025-07-31 | 25.89 | 25.89 | 25.83 | 25.85 | -0.147% | 30,667 | +6.145% |
| 2025-07-30 | 25.87 | 25.96 | 25.87 | 25.88 | -0.162% | 1,514 | +5.989% |
| 2025-07-29 | 25.90 | 25.95 | 25.89 | 25.93 | -0.052% | 11,652 | +5.817% |
| 2025-07-28 | 25.95 | 25.97 | 25.92 | 25.94 | +0.003% | 8,490 | +5.762% |
| 2025-07-25 | 25.91 | 25.94 | 25.91 | 25.94 | +0.078% | 2,286 | +5.765% |
| 2025-07-24 | 25.97 | 25.97 | 25.91 | 25.92 | -0.231% | 4,888 | +5.847% |
| 2025-07-23 | 25.97 | 25.98 | 25.92 | 25.98 | +0.214% | 24,270 | +5.602% |
| 2025-07-22 | 25.86 | 25.94 | 25.86 | 25.92 | +0.287% | 4,160 | +5.828% |
| 2025-07-21 | 25.93 | 25.94 | 25.85 | 25.85 | -0.178% | 11,264 | +6.132% |
| 2025-07-18 | 25.91 | 25.92 | 25.88 | 25.90 | -0.017% | 2,755 | +5.943% |
| 2025-07-17 | 25.89 | 25.90 | 25.89 | 25.90 | +0.157% | 10,593 | +5.924% |
| 2025-07-16 | 25.83 | 25.87 | 25.81 | 25.86 | +0.194% | 12,794 | +6.091% |
| 2025-07-15 | 25.85 | 25.85 | 25.81 | 25.81 | -0.366% | 7,029 | +6.296% |
| 2025-07-14 | 25.88 | 25.91 | 25.88 | 25.90 | +0.131% | 14,898 | +5.907% |
| 2025-07-11 | 25.89 | 25.92 | 25.87 | 25.87 | -0.199% | 7,307 | +6.046% |
| 2025-07-10 | 25.92 | 25.95 | 25.89 | 25.92 | +0.126% | 16,289 | +5.835% |
| 2025-07-09 | 25.88 | 25.92 | 25.84 | 25.89 | +0.177% | 15,132 | +5.968% |
| 2025-07-08 | 25.85 | 25.87 | 25.82 | 25.84 | -0.023% | 1,869 | +6.156% |
| 2025-07-07 | 25.97 | 25.97 | 25.80 | 25.85 | -0.097% | 5,634 | +6.132% |
| 2025-07-03 | 25.90 | 25.90 | 25.88 | 25.88 | +0.054% | 512 | +6.029% |
| 2025-07-02 | 25.84 | 25.88 | 25.78 | 25.86 | +0.174% | 21,532 | +6.086% |
| 2025-07-01 | 25.65 | 25.87 | 25.65 | 25.82 | +0.198% | 242,987 | +6.271% |
| 2025-06-30 | 25.73 | 25.78 | 25.73 | 25.77 | +0.142% | 16,180 | +6.481% |
| 2025-06-27 | 25.82 | 25.90 | 25.73 | 25.73 | -0.005% | 5,694 | +6.633% |
| 2025-06-26 | 25.53 | 25.73 | 25.51 | 25.73 | +1.640% | 2,498 | +6.627% |
| 2025-06-25 | 25.36 | 25.38 | 25.31 | 25.31 | -1.193% | 841 | +8.375% |
| 2025-06-24 | 25.37 | 25.63 | 25.37 | 25.62 | +1.288% | 10,822 | +7.083% |
| 2025-06-23 | 25.09 | 25.29 | 24.84 | 25.29 | +0.722% | 722 | +8.462% |
| 2025-06-20 | 25.21 | 25.21 | 25.11 | 25.11 | -0.206% | 418 | +9.245% |
| 2025-06-18 | 25.28 | 25.28 | 25.17 | 25.17 | +0.176% | 1,498 | +9.020% |
| 2025-06-17 | 25.12 | 25.12 | 25.12 | 25.12 | -0.472% | 166 | +9.213% |
| 2025-06-16 | 25.26 | 25.31 | 25.24 | 25.24 | +0.538% | 1,075 | +8.697% |
| 2025-06-13 | 25.10 | 25.10 | 25.10 | 25.10 | -1.205% | 23 | +9.282% |
| 2025-06-12 | 25.39 | 25.44 | 25.39 | 25.41 | -0.410% | 2,793 | +7.965% |
| 2025-06-11 | 25.58 | 25.58 | 25.49 | 25.52 | -0.188% | 6,774 | +7.522% |
| 2025-06-10 | 25.63 | 25.64 | 25.56 | 25.56 | +0.319% | 587 | +7.321% |
| 2025-06-09 | 25.55 | 25.56 | 25.48 | 25.48 | +0.537% | 10,329 | +7.663% |
| 2025-06-06 | 25.22 | 25.35 | 25.22 | 25.35 | +1.020% | 2,616 | +8.241% |
| 2025-06-05 | 25.15 | 25.15 | 25.09 | 25.09 | -0.004% | 3,047 | +9.344% |
| 2025-06-04 | 25.11 | 25.14 | 25.09 | 25.09 | -0.217% | 999 | +9.340% |
| 2025-06-03 | 25.12 | 25.17 | 25.12 | 25.15 | +1.150% | 919 | +9.103% |
| 2025-06-02 | 24.82 | 24.91 | 24.82 | 24.86 | -0.241% | 1,557 | +10.358% |
| 2025-05-30 | 24.90 | 24.92 | 24.90 | 24.92 | -0.135% | 479 | +10.093% |
| 2025-05-29 | 24.98 | 24.98 | 24.87 | 24.95 | +0.167% | 10,429 | +9.944% |
| 2025-05-28 | 24.96 | 24.96 | 24.91 | 24.91 | -0.654% | 945 | +10.128% |
| 2025-05-27 | 25.08 | 25.08 | 25.08 | 25.08 | +1.002% | 0 | +9.407% |
| 2025-05-23 | 24.83 | 24.83 | 24.83 | 24.83 | -0.023% | 7 | +10.504% |
| 2025-05-22 | 24.80 | 24.83 | 24.77 | 24.83 | -0.057% | 5,660 | +10.478% |
| 2025-05-21 | 25.02 | 25.06 | 24.85 | 24.85 | -1.362% | 675 | +10.415% |
| 2025-05-20 | 25.17 | 25.19 | 25.17 | 25.19 | +0.064% | 662 | +8.911% |
| 2025-05-19 | 25.07 | 25.17 | 25.07 | 25.17 | -0.250% | 5,958 | +8.980% |
| 2025-05-16 | 25.13 | 25.24 | 25.11 | 25.24 | +0.557% | 6,523 | +8.708% |
| 2025-05-15 | 24.97 | 25.10 | 24.97 | 25.10 | +0.115% | 2,802 | +9.314% |
| 2025-05-14 | 25.02 | 25.07 | 25.02 | 25.07 | -0.475% | 5,389 | +9.439% |
| 2025-05-13 | 25.14 | 25.19 | 25.13 | 25.19 | +0.199% | 1,583 | +8.920% |
| 2025-05-12 | 25.25 | 25.25 | 25.14 | 25.14 | +1.387% | 271 | +9.136% |
| 2025-05-09 | 24.84 | 24.84 | 24.79 | 24.79 | -0.121% | 173 | +10.649% |
| 2025-05-08 | 24.72 | 24.82 | 24.71 | 24.82 | +0.820% | 18,857 | +10.515% |
| 2025-05-07 | 24.65 | 24.68 | 24.62 | 24.62 | -0.085% | 642 | +11.422% |
| 2025-05-06 | 24.63 | 24.64 | 24.60 | 24.64 | -0.365% | 667 | +11.327% |
| 2025-05-05 | 24.73 | 24.73 | 24.73 | 24.73 | -0.222% | 0 | +10.921% |
| 2025-05-02 | 24.78 | 24.80 | 24.78 | 24.79 | +0.665% | 644 | +10.674% |
| 2025-05-01 | 24.57 | 24.63 | 24.57 | 24.63 | +0.267% | 2,391 | +11.410% |
| 2025-04-30 | 24.43 | 24.56 | 24.43 | 24.56 | -0.192% | 7,301 | +11.708% |
| 2025-04-29 | 24.64 | 24.66 | 24.60 | 24.61 | +0.149% | 841 | +11.493% |
| 2025-04-28 | 24.61 | 24.61 | 24.46 | 24.57 | +0.118% | 4,132 | +11.659% |
| 2025-04-25 | 24.53 | 24.54 | 24.53 | 24.54 | -0.128% | 351 | +11.791% |
| 2025-04-24 | 24.52 | 24.57 | 24.52 | 24.57 | +0.322% | 792 | +11.647% |
| 2025-04-23 | 24.63 | 24.63 | 24.47 | 24.49 | +0.468% | 1,202 | +12.007% |
| 2025-04-22 | 24.32 | 24.40 | 24.32 | 24.38 | +0.264% | 1,766 | +12.531% |
| 2025-04-21 | 24.31 | 24.32 | 24.26 | 24.32 | -0.287% | 4,178 | +12.829% |
| 2025-04-17 | 24.38 | 24.39 | 24.38 | 24.39 | +0.136% | 449 | +12.505% |
| 2025-04-16 | 24.37 | 24.37 | 24.32 | 24.35 | -0.095% | 361 | +12.658% |
| 2025-04-15 | 24.46 | 24.46 | 24.38 | 24.38 | -0.061% | 1,434 | +12.551% |
| 2025-04-14 | 24.37 | 24.39 | 24.37 | 24.39 | -0.138% | 734 | +12.482% |
| 2025-04-11 | 24.30 | 24.42 | 24.30 | 24.42 | +0.221% | 3,007 | +12.327% |
| 2025-04-10 | 24.37 | 24.41 | 24.28 | 24.37 | 0.000% | 2,159 | +12.575% |