CTA
Simplify Managed Futures Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 10:44:22 AM EDT
29.05USD-0.343%(-0.10)519,217
29.02Bid29.06Ask0.04SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
28.98USD-0.583%(-0.17)
CTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.98 | 29.05 | 28.97 | 29.05 | -0.343% | 519,217 | 0.000% |
| 2026-10-02 | 28.64 | 29.15 | 28.28 | 29.15 | -0.308% | 917,632 | -0.343% |
| 2026-10-01 | 28.84 | 29.29 | 28.84 | 29.24 | +1.387% | 2,020,081 | -0.650% |
| 2026-09-30 | 29.07 | 29.14 | 28.76 | 28.84 | +1.800% | 695,979 | +0.728% |
| 2026-09-29 | 28.35 | 28.55 | 28.21 | 28.33 | -1.836% | 326,356 | +2.541% |
| 2026-09-28 | 29.07 | 29.23 | 28.48 | 28.86 | -0.276% | 453,301 | +0.658% |
| 2026-09-25 | 29.11 | 29.33 | 28.62 | 28.94 | -2.460% | 621,212 | +0.380% |
| 2026-09-24 | 29.55 | 30.25 | 29.44 | 29.67 | -0.101% | 347,141 | -2.090% |
| 2026-09-23 | 29.44 | 29.72 | 29.21 | 29.70 | +2.238% | 511,889 | -2.189% |
| 2026-09-22 | 28.99 | 29.42 | 28.89 | 29.05 | -0.377% | 625,567 | 0.000% |
| 2026-09-21 | 29.36 | 29.40 | 28.88 | 29.16 | -2.246% | 778,295 | -0.377% |
| 2026-09-18 | 30.08 | 30.26 | 29.73 | 29.83 | -0.500% | 393,686 | -2.615% |
| 2026-09-17 | 29.80 | 30.24 | 29.80 | 29.98 | -2.218% | 478,657 | -3.102% |
| 2026-09-16 | 31.01 | 31.07 | 30.23 | 30.66 | -1.097% | 1,164,605 | -5.251% |
| 2026-09-15 | 30.66 | 31.15 | 30.66 | 31.00 | +2.344% | 1,672,735 | -6.290% |
| 2026-09-14 | 30.86 | 31.13 | 29.95 | 30.29 | 0.000% | 1,510,904 | -4.094% |
| 2026-09-11 | 30.17 | 30.54 | 30.07 | 30.29 | -2.542% | 820,297 | -4.094% |
| 2026-09-10 | 30.33 | 31.11 | 30.30 | 31.08 | +4.295% | 1,265,818 | -6.532% |
| 2026-09-09 | 29.45 | 29.85 | 29.42 | 29.80 | +2.901% | 601,990 | -2.517% |
| 2026-09-08 | 28.77 | 29.01 | 28.61 | 28.96 | +1.828% | 977,927 | +0.311% |
| 2026-09-04 | 28.16 | 28.53 | 27.98 | 28.44 | +0.176% | 990,136 | +2.145% |
| 2026-09-03 | 28.53 | 28.85 | 28.39 | 28.39 | -1.900% | 603,250 | +2.325% |
| 2026-09-02 | 28.81 | 29.19 | 28.71 | 28.94 | -0.481% | 1,030,766 | +0.380% |
| 2026-09-01 | 28.53 | 29.12 | 28.50 | 29.08 | +2.865% | 890,048 | -0.103% |
| 2026-08-31 | 27.96 | 28.36 | 27.96 | 28.27 | +2.717% | 822,748 | +2.759% |
| 2026-08-28 | 27.41 | 27.65 | 27.38 | 27.52 | +0.154% | 436,813 | +5.551% |
| 2026-08-27 | 27.07 | 27.63 | 27.02 | 27.48 | +1.815% | 254,103 | +5.713% |
| 2026-08-26 | 26.87 | 27.31 | 26.87 | 26.99 | -0.074% | 765,072 | +7.632% |
| 2026-08-25 | 27.38 | 27.48 | 26.95 | 27.01 | -3.155% | 269,208 | +7.553% |
| 2026-08-24 | 28.42 | 28.42 | 27.82 | 27.89 | -2.312% | 320,680 | +4.159% |
| 2026-08-21 | 28.65 | 28.75 | 28.53 | 28.55 | +0.246% | 365,574 | +1.751% |
| 2026-08-20 | 28.50 | 28.62 | 28.35 | 28.48 | +1.280% | 229,374 | +2.001% |
| 2026-08-19 | 27.99 | 28.32 | 27.97 | 28.12 | +0.680% | 362,906 | +3.307% |
| 2026-08-18 | 28.00 | 28.11 | 27.85 | 27.93 | +0.179% | 345,355 | +4.010% |
| 2026-08-17 | 27.40 | 27.96 | 27.40 | 27.88 | +2.538% | 414,517 | +4.197% |
| 2026-08-14 | 26.74 | 27.23 | 26.71 | 27.19 | +0.928% | 362,507 | +6.841% |
| 2026-08-13 | 26.88 | 27.18 | 26.64 | 26.94 | -0.773% | 194,914 | +7.832% |
| 2026-08-12 | 27.12 | 27.26 | 27.08 | 27.15 | -0.110% | 309,621 | +6.998% |
| 2026-08-11 | 26.85 | 27.22 | 26.76 | 27.18 | +0.704% | 256,635 | +6.880% |
| 2026-08-10 | 26.40 | 27.11 | 26.40 | 26.99 | +4.329% | 636,947 | +7.632% |
| 2026-08-07 | 25.75 | 26.17 | 25.75 | 25.87 | -0.729% | 350,902 | +12.292% |
| 2026-08-06 | 25.56 | 26.12 | 25.56 | 26.06 | +2.116% | 661,790 | +11.474% |
| 2026-08-05 | 25.67 | 25.71 | 25.43 | 25.52 | +0.275% | 830,450 | +13.832% |
| 2026-08-04 | 25.66 | 25.68 | 25.39 | 25.45 | -2.974% | 762,907 | +14.145% |
| 2026-08-03 | 25.90 | 26.49 | 25.90 | 26.23 | -3.353% | 412,501 | +10.751% |
| 2026-07-31 | 27.32 | 27.34 | 27.00 | 27.14 | +0.407% | 387,169 | +7.038% |
| 2026-07-30 | 27.00 | 27.15 | 26.95 | 27.03 | -0.625% | 436,017 | +7.473% |
| 2026-07-29 | 27.22 | 27.30 | 26.88 | 27.20 | +3.343% | 445,384 | +6.801% |
| 2026-07-28 | 26.60 | 26.71 | 26.09 | 26.32 | -1.754% | 275,421 | +10.372% |
| 2026-07-27 | 27.40 | 27.40 | 26.79 | 26.79 | -4.730% | 629,363 | +8.436% |
| 2026-07-24 | 28.23 | 28.23 | 27.83 | 28.12 | -1.884% | 524,562 | +3.307% |
| 2026-07-23 | 28.54 | 28.94 | 28.54 | 28.66 | +2.687% | 314,432 | +1.361% |
| 2026-07-22 | 27.87 | 28.04 | 27.81 | 27.91 | +0.722% | 391,414 | +4.085% |
| 2026-07-21 | 27.50 | 27.74 | 27.50 | 27.71 | +1.316% | 480,278 | +4.836% |
| 2026-07-20 | 27.12 | 27.43 | 27.06 | 27.35 | +0.848% | 350,123 | +6.216% |
| 2026-07-17 | 26.64 | 27.15 | 26.64 | 27.12 | +2.301% | 469,646 | +7.117% |
| 2026-07-16 | 26.86 | 26.90 | 26.51 | 26.51 | -1.156% | 253,858 | +9.581% |
| 2026-07-15 | 26.97 | 26.97 | 26.47 | 26.82 | -0.260% | 320,719 | +8.315% |
| 2026-07-14 | 26.90 | 27.13 | 26.69 | 26.89 | +1.166% | 356,845 | +8.033% |
| 2026-07-13 | 26.16 | 26.71 | 26.13 | 26.58 | +2.705% | 455,737 | +9.293% |
| 2026-07-10 | 25.64 | 26.00 | 25.64 | 25.88 | -0.270% | 730,187 | +12.249% |
| 2026-07-09 | 26.13 | 26.19 | 25.87 | 25.95 | -0.803% | 439,071 | +11.946% |
| 2026-07-08 | 26.03 | 26.20 | 25.92 | 26.16 | +0.499% | 455,790 | +11.047% |
| 2026-07-07 | 26.01 | 26.11 | 25.86 | 26.03 | -0.153% | 412,224 | +11.602% |
| 2026-07-06 | 25.76 | 26.13 | 25.76 | 26.07 | +1.479% | 957,841 | +11.431% |
| 2026-07-02 | 25.77 | 25.83 | 25.64 | 25.69 | -0.310% | 490,185 | +13.079% |
| 2026-07-01 | 25.75 | 25.88 | 25.68 | 25.77 | -0.655% | 828,846 | +12.728% |
| 2026-06-30 | 26.09 | 26.09 | 25.86 | 25.94 | -0.154% | 805,610 | +11.989% |
| 2026-06-29 | 26.07 | 26.07 | 25.88 | 25.98 | +0.231% | 480,503 | +11.817% |
| 2026-06-26 | 25.97 | 25.97 | 25.84 | 25.92 | -1.332% | 292,130 | +12.076% |
| 2026-06-25 | 26.12 | 26.31 | 26.04 | 26.27 | +0.229% | 745,780 | +10.582% |
| 2026-06-24 | 26.24 | 26.35 | 26.15 | 26.21 | -1.798% | 398,581 | +10.836% |
| 2026-06-23 | 26.66 | 26.76 | 26.60 | 26.69 | -1.038% | 456,915 | +8.842% |
| 2026-06-22 | 26.92 | 27.00 | 26.80 | 26.97 | -0.846% | 473,059 | +7.712% |
| 2026-06-18 | 27.12 | 27.21 | 26.83 | 27.20 | +0.074% | 494,409 | +6.801% |
| 2026-06-17 | 27.38 | 27.74 | 27.18 | 27.18 | -0.694% | 513,165 | +6.880% |
| 2026-06-16 | 27.33 | 27.49 | 27.17 | 27.37 | -1.759% | 554,253 | +6.138% |
| 2026-06-15 | 27.74 | 27.88 | 27.60 | 27.86 | -1.381% | 453,734 | +4.271% |
| 2026-06-12 | 28.51 | 28.67 | 28.18 | 28.25 | -1.224% | 484,224 | +2.832% |
| 2026-06-11 | 29.04 | 29.26 | 28.52 | 28.60 | -1.853% | 291,336 | +1.573% |
| 2026-06-10 | 28.91 | 29.33 | 28.88 | 29.14 | +0.900% | 500,138 | -0.309% |
| 2026-06-09 | 28.92 | 28.94 | 28.47 | 28.88 | -1.062% | 496,747 | +0.589% |
| 2026-06-08 | 29.01 | 29.39 | 29.01 | 29.19 | +0.517% | 402,199 | -0.480% |
| 2026-06-05 | 29.30 | 29.40 | 28.98 | 29.04 | -1.493% | 336,602 | +0.034% |
| 2026-06-04 | 29.40 | 29.56 | 29.31 | 29.48 | -1.405% | 563,064 | -1.459% |
| 2026-06-03 | 29.95 | 30.05 | 29.72 | 29.90 | +0.538% | 391,368 | -2.843% |
| 2026-06-02 | 29.54 | 29.81 | 29.45 | 29.74 | +0.541% | 502,277 | -2.320% |
| 2026-06-01 | 29.20 | 30.02 | 29.20 | 29.58 | +2.424% | 805,358 | -1.792% |
| 2026-05-29 | 28.83 | 29.02 | 28.55 | 28.88 | -0.858% | 561,351 | +0.589% |
| 2026-05-28 | 29.38 | 29.44 | 28.73 | 29.13 | -0.342% | 564,049 | -0.275% |
| 2026-05-27 | 29.14 | 29.48 | 29.08 | 29.23 | -2.044% | 560,582 | -0.616% |
| 2026-05-26 | 29.82 | 30.05 | 29.76 | 29.84 | -2.801% | 912,432 | -2.647% |
| 2026-05-22 | 30.80 | 31.02 | 30.49 | 30.70 | -0.776% | 603,376 | -5.375% |
| 2026-05-21 | 31.78 | 31.89 | 30.61 | 30.94 | -1.339% | 357,060 | -6.109% |
| 2026-05-20 | 32.06 | 32.06 | 31.01 | 31.36 | -3.030% | 508,527 | -7.366% |
| 2026-05-19 | 32.32 | 32.48 | 32.05 | 32.34 | +0.654% | 887,267 | -10.173% |
| 2026-05-18 | 31.89 | 32.76 | 31.89 | 32.13 | +0.344% | 799,754 | -9.586% |
| 2026-05-15 | 31.75 | 32.09 | 31.64 | 32.02 | +1.009% | 746,650 | -9.275% |
| 2026-05-14 | 31.56 | 31.75 | 31.46 | 31.70 | +0.032% | 318,934 | -8.360% |
| 2026-05-13 | 32.06 | 32.26 | 31.69 | 31.69 | -0.938% | 393,423 | -8.331% |
| 2026-05-12 | 31.93 | 32.18 | 31.80 | 31.99 | +2.270% | 888,998 | -9.190% |
| 2026-05-11 | 31.08 | 31.44 | 31.03 | 31.28 | +1.823% | 381,075 | -7.129% |
| 2026-05-08 | 30.49 | 30.94 | 30.49 | 30.72 | -0.389% | 399,919 | -5.436% |
| 2026-05-07 | 30.26 | 30.99 | 29.81 | 30.84 | 0.000% | 386,288 | -5.804% |
| 2026-05-06 | 31.22 | 31.30 | 30.79 | 30.84 | -4.313% | 1,034,963 | -5.804% |
| 2026-05-05 | 32.18 | 32.31 | 32.05 | 32.23 | -1.165% | 373,688 | -9.867% |
| 2026-05-04 | 32.16 | 32.71 | 31.97 | 32.61 | +1.779% | 464,255 | -10.917% |
| 2026-05-01 | 32.21 | 32.28 | 31.83 | 32.04 | -0.958% | 510,474 | -9.332% |
| 2026-04-30 | 32.06 | 32.67 | 32.03 | 32.35 | -0.553% | 317,270 | -10.201% |
| 2026-04-29 | 32.00 | 32.55 | 32.00 | 32.53 | +3.731% | 504,174 | -10.698% |
| 2026-04-28 | 31.01 | 31.36 | 30.88 | 31.36 | +2.017% | 404,919 | -7.366% |
| 2026-04-27 | 30.40 | 30.92 | 30.37 | 30.74 | +1.620% | 553,269 | -5.498% |
| 2026-04-24 | 30.17 | 30.41 | 30.06 | 30.25 | -0.231% | 1,169,338 | -3.967% |
| 2026-04-23 | 29.86 | 30.44 | 29.77 | 30.32 | +2.019% | 427,679 | -4.189% |
| 2026-04-22 | 29.53 | 29.83 | 29.53 | 29.72 | +0.609% | 501,043 | -2.254% |
| 2026-04-21 | 29.02 | 29.59 | 28.92 | 29.54 | +2.215% | 350,396 | -1.659% |
| 2026-04-20 | 28.70 | 29.07 | 28.65 | 28.90 | +1.832% | 1,444,011 | +0.519% |
| 2026-04-17 | 28.48 | 28.51 | 27.74 | 28.38 | -4.186% | 968,054 | +2.361% |
| 2026-04-16 | 29.49 | 29.88 | 29.48 | 29.62 | +1.092% | 1,046,503 | -1.924% |
| 2026-04-15 | 29.31 | 29.49 | 29.19 | 29.30 | -0.170% | 518,864 | -0.853% |
| 2026-04-14 | 29.68 | 29.78 | 29.22 | 29.35 | -1.411% | 610,875 | -1.022% |
| 2026-04-13 | 30.25 | 30.34 | 29.65 | 29.77 | +1.847% | 1,568,472 | -2.419% |
| 2026-04-10 | 29.34 | 29.58 | 29.14 | 29.23 | -0.713% | 214,566 | -0.616% |
| 2026-04-09 | 29.47 | 29.71 | 29.00 | 29.44 | +1.030% | 475,326 | -1.325% |
| 2026-04-08 | 28.61 | 29.32 | 28.55 | 29.14 | -5.236% | 751,834 | -0.309% |
| 2026-04-07 | 31.13 | 31.26 | 30.50 | 30.75 | -0.678% | 743,006 | -5.528% |
| 2026-04-06 | 30.90 | 31.28 | 30.67 | 30.96 | +0.716% | 916,015 | -6.169% |
| 2026-04-02 | 30.70 | 30.86 | 29.62 | 30.74 | +4.309% | 2,728,388 | -5.498% |
| 2026-04-01 | 29.64 | 29.75 | 29.33 | 29.47 | -2.482% | 1,195,514 | -1.425% |
| 2026-03-31 | 30.52 | 30.60 | 29.90 | 30.22 | -1.306% | 1,020,226 | -3.872% |
| 2026-03-30 | 30.55 | 30.81 | 30.43 | 30.62 | +1.660% | 975,607 | -5.127% |
| 2026-03-27 | 29.80 | 30.27 | 29.80 | 30.12 | +2.519% | 1,127,739 | -3.552% |
| 2026-03-26 | 28.50 | 29.60 | 28.50 | 29.38 | +1.136% | 522,225 | -1.123% |
| 2026-03-25 | 28.57 | 29.41 | 28.52 | 29.05 | -0.582% | 2,626,427 | 0.000% |
| 2026-03-24 | 29.17 | 29.47 | 29.07 | 29.22 | +1.247% | 703,098 | -0.582% |
| 2026-03-23 | 29.17 | 29.45 | 28.57 | 28.86 | -4.972% | 1,409,780 | +0.658% |
| 2026-03-20 | 30.38 | 30.49 | 30.04 | 30.37 | +0.132% | 1,502,366 | -4.346% |
| 2026-03-19 | 30.66 | 30.79 | 30.01 | 30.33 | -1.622% | 742,603 | -4.220% |
| 2026-03-18 | 30.84 | 30.92 | 30.65 | 30.83 | +0.620% | 2,423,471 | -5.774% |
| 2026-03-17 | 30.30 | 30.64 | 30.30 | 30.64 | +2.544% | 466,095 | -5.189% |
| 2026-03-16 | 30.30 | 30.37 | 29.82 | 29.88 | -1.840% | 469,625 | -2.778% |
| 2026-03-13 | 30.49 | 30.52 | 30.29 | 30.44 | -0.164% | 846,558 | -4.566% |
| 2026-03-12 | 30.63 | 30.66 | 30.37 | 30.49 | +0.727% | 543,459 | -4.723% |
| 2026-03-11 | 30.38 | 30.43 | 30.22 | 30.27 | -0.526% | 275,124 | -4.030% |
| 2026-03-10 | 30.45 | 30.47 | 30.17 | 30.43 | +1.197% | 379,288 | -4.535% |
| 2026-03-09 | 30.35 | 30.50 | 29.89 | 30.07 | -0.496% | 1,463,746 | -3.392% |
| 2026-03-06 | 30.23 | 30.41 | 30.17 | 30.22 | +0.465% | 570,437 | -3.872% |
| 2026-03-05 | 30.15 | 30.22 | 30.01 | 30.08 | -0.199% | 413,771 | -3.424% |
| 2026-03-04 | 29.84 | 30.22 | 29.84 | 30.14 | +1.413% | 596,256 | -3.616% |
| 2026-03-03 | 29.82 | 29.90 | 29.60 | 29.72 | -1.914% | 2,110,106 | -2.254% |
| 2026-03-02 | 30.37 | 30.40 | 30.01 | 30.30 | +0.198% | 290,630 | -4.125% |
| 2026-02-27 | 30.32 | 30.32 | 30.07 | 30.24 | +0.834% | 436,986 | -3.935% |
| 2026-02-26 | 29.88 | 30.03 | 29.76 | 29.99 | +0.200% | 185,811 | -3.134% |
| 2026-02-25 | 29.85 | 30.03 | 29.76 | 29.93 | +0.201% | 254,105 | -2.940% |
| 2026-02-24 | 29.80 | 29.90 | 29.71 | 29.87 | -0.467% | 134,675 | -2.745% |
| 2026-02-23 | 29.91 | 30.04 | 29.87 | 30.01 | +0.705% | 368,342 | -3.199% |
| 2026-02-20 | 29.79 | 29.87 | 29.60 | 29.80 | +0.101% | 362,574 | -2.517% |
| 2026-02-19 | 29.67 | 29.86 | 29.66 | 29.77 | +0.710% | 588,537 | -2.419% |
| 2026-02-18 | 29.48 | 29.62 | 29.47 | 29.56 | +1.581% | 526,069 | -1.725% |
| 2026-02-17 | 29.02 | 29.19 | 29.02 | 29.10 | +0.937% | 219,496 | -0.172% |
| 2026-02-13 | 28.79 | 28.91 | 28.79 | 28.83 | +0.488% | 200,974 | +0.763% |
| 2026-02-12 | 28.98 | 28.98 | 28.64 | 28.69 | -0.864% | 292,746 | +1.255% |
| 2026-02-11 | 28.92 | 29.06 | 28.85 | 28.94 | +0.731% | 208,668 | +0.380% |
| 2026-02-10 | 28.69 | 28.87 | 28.69 | 28.73 | +0.209% | 524,530 | +1.114% |
| 2026-02-09 | 28.40 | 28.67 | 28.34 | 28.67 | +1.200% | 2,567,113 | +1.325% |
| 2026-02-06 | 28.11 | 28.44 | 28.11 | 28.33 | +0.783% | 280,592 | +2.541% |
| 2026-02-05 | 28.19 | 28.19 | 28.00 | 28.11 | -0.812% | 163,185 | +3.344% |
| 2026-02-04 | 28.17 | 28.44 | 28.13 | 28.34 | +1.034% | 323,651 | +2.505% |
| 2026-02-03 | 27.85 | 28.09 | 27.78 | 28.05 | +1.520% | 221,135 | +3.565% |
| 2026-02-02 | 27.78 | 27.86 | 27.54 | 27.63 | -1.497% | 493,962 | +5.139% |
| 2026-01-30 | 28.58 | 28.68 | 27.72 | 28.05 | -3.309% | 411,358 | +3.565% |
| 2026-01-29 | 29.15 | 29.43 | 28.65 | 29.01 | +0.415% | 288,766 | +0.138% |
| 2026-01-28 | 28.59 | 28.89 | 28.46 | 28.89 | +1.869% | 346,547 | +0.554% |
| 2026-01-27 | 28.28 | 28.41 | 28.13 | 28.36 | -0.561% | 443,160 | +2.433% |
| 2026-01-26 | 28.40 | 28.80 | 28.40 | 28.52 | +1.135% | 427,419 | +1.858% |
| 2026-01-23 | 27.77 | 28.20 | 27.77 | 28.20 | +1.330% | 193,706 | +3.014% |
| 2026-01-22 | 27.53 | 27.89 | 27.52 | 27.83 | +0.687% | 275,344 | +4.384% |
| 2026-01-21 | 27.71 | 27.80 | 27.51 | 27.64 | -0.396% | 321,040 | +5.101% |
| 2026-01-20 | 27.64 | 27.84 | 27.64 | 27.75 | +0.689% | 427,389 | +4.685% |
| 2026-01-16 | 27.72 | 27.86 | 27.46 | 27.56 | -1.607% | 269,520 | +5.406% |
| 2026-01-15 | 28.14 | 28.14 | 27.95 | 28.01 | -1.199% | 338,376 | +3.713% |
| 2026-01-14 | 28.14 | 28.35 | 28.14 | 28.35 | +1.359% | 199,884 | +2.469% |
| 2026-01-13 | 28.09 | 28.09 | 27.92 | 27.97 | 0.000% | 171,824 | +3.861% |
| 2026-01-12 | 27.87 | 28.12 | 27.87 | 27.97 | +0.467% | 348,359 | +3.861% |
| 2026-01-09 | 27.77 | 28.03 | 27.71 | 27.84 | +1.089% | 634,583 | +4.346% |
| 2026-01-08 | 27.35 | 27.61 | 27.35 | 27.54 | +0.145% | 508,450 | +5.483% |
| 2026-01-07 | 27.63 | 27.63 | 27.44 | 27.50 | -0.722% | 338,500 | +5.636% |
| 2026-01-06 | 27.63 | 27.75 | 27.59 | 27.70 | +0.654% | 486,595 | +4.874% |
| 2026-01-05 | 27.51 | 27.63 | 27.45 | 27.52 | +1.325% | 364,295 | +5.560% |
| 2026-01-02 | 27.32 | 27.40 | 27.16 | 27.16 | -0.367% | 633,282 | +6.959% |
| 2025-12-31 | 27.20 | 27.32 | 27.06 | 27.26 | +0.553% | 579,147 | +6.566% |
| 2025-12-30 | 27.09 | 27.27 | 27.03 | 27.11 | -0.184% | 315,848 | +7.156% |
| 2025-12-29 | 27.53 | 27.53 | 27.06 | 27.16 | -2.020% | 466,619 | +6.959% |
| 2025-12-26 | 27.47 | 27.75 | 27.47 | 27.72 | +1.650% | 315,147 | +4.798% |
| 2025-12-24 | 27.33 | 27.36 | 27.17 | 27.27 | -0.365% | 259,387 | +6.527% |
| 2025-12-23 | 27.25 | 27.41 | 27.23 | 27.37 | +0.073% | 287,526 | +6.138% |
| 2025-12-22 | 27.31 | 27.40 | 27.28 | 27.35 | +0.551% | 735,421 | +6.216% |
| 2025-12-19 | 27.16 | 27.31 | 27.16 | 27.20 | -0.110% | 315,242 | +6.801% |
| 2025-12-18 | 27.03 | 27.23 | 26.99 | 27.23 | +0.665% | 390,032 | +6.684% |
| 2025-12-17 | 27.02 | 27.14 | 26.97 | 27.05 | +0.074% | 279,315 | +7.394% |
| 2025-12-16 | 26.85 | 27.04 | 26.85 | 27.03 | +0.483% | 323,978 | +7.473% |
| 2025-12-15 | 26.96 | 26.97 | 26.84 | 26.90 | +0.523% | 219,050 | +7.993% |
| 2025-12-12 | 27.00 | 27.00 | 26.62 | 26.76 | -0.298% | 648,472 | +8.558% |
| 2025-12-11 | 26.75 | 26.86 | 26.63 | 26.84 | +0.864% | 190,399 | +8.234% |
| 2025-12-10 | 26.52 | 26.66 | 26.45 | 26.61 | -0.262% | 199,574 | +9.169% |
| 2025-12-09 | 26.58 | 26.68 | 26.55 | 26.68 | +0.113% | 299,210 | +8.883% |
| 2025-12-08 | 26.58 | 26.77 | 26.51 | 26.65 | +0.113% | 360,583 | +9.006% |
| 2025-12-05 | 26.80 | 26.88 | 26.55 | 26.62 | -1.224% | 387,009 | +9.128% |
| 2025-12-04 | 27.06 | 27.06 | 26.88 | 26.95 | -0.185% | 311,307 | +7.792% |
| 2025-12-03 | 27.15 | 27.24 | 27.00 | 27.00 | -0.699% | 296,892 | +7.593% |
| 2025-12-02 | 27.20 | 27.20 | 27.01 | 27.19 | -0.037% | 418,228 | +6.841% |
| 2025-12-01 | 27.27 | 27.30 | 27.11 | 27.20 | -0.403% | 317,456 | +6.801% |
| 2025-11-28 | 27.50 | 27.50 | 27.26 | 27.31 | +0.552% | 101,589 | +6.371% |
| 2025-11-26 | 26.94 | 27.25 | 26.94 | 27.16 | +0.817% | 483,107 | +6.959% |
| 2025-11-25 | 27.00 | 27.00 | 26.87 | 26.94 | +0.635% | 253,120 | +7.832% |
| 2025-11-24 | 26.65 | 27.01 | 26.60 | 26.77 | -0.186% | 1,147,639 | +8.517% |
| 2025-11-21 | 26.76 | 26.90 | 26.57 | 26.82 | -0.334% | 429,082 | +8.315% |
| 2025-11-20 | 27.25 | 27.25 | 26.83 | 26.91 | -1.392% | 219,491 | +7.952% |
| 2025-11-19 | 27.39 | 27.39 | 27.19 | 27.29 | -0.510% | 235,758 | +6.449% |
| 2025-11-18 | 27.35 | 27.49 | 27.26 | 27.43 | +0.036% | 185,484 | +5.906% |
| 2025-11-17 | 27.27 | 27.53 | 27.27 | 27.42 | +0.550% | 238,301 | +5.945% |
| 2025-11-14 | 27.42 | 27.44 | 27.15 | 27.27 | -0.547% | 287,797 | +6.527% |
| 2025-11-13 | 27.55 | 27.61 | 27.41 | 27.42 | +0.073% | 208,839 | +5.945% |
| 2025-11-12 | 27.33 | 27.42 | 27.29 | 27.40 | -0.182% | 234,644 | +6.022% |
| 2025-11-11 | 27.39 | 27.45 | 27.31 | 27.45 | -1.045% | 313,228 | +5.829% |
| 2025-11-10 | 27.05 | 27.80 | 27.05 | 27.74 | +2.703% | 261,843 | +4.722% |
| 2025-11-07 | 26.90 | 27.04 | 26.90 | 27.01 | +0.484% | 167,690 | +7.553% |
| 2025-11-06 | 27.01 | 27.01 | 26.79 | 26.88 | -1.322% | 360,324 | +8.073% |
| 2025-11-05 | 27.05 | 27.27 | 27.01 | 27.24 | +1.001% | 320,658 | +6.645% |
| 2025-11-04 | 27.09 | 27.11 | 26.94 | 26.97 | -1.136% | 347,054 | +7.712% |
| 2025-11-03 | 27.22 | 27.37 | 27.18 | 27.28 | +0.184% | 711,351 | +6.488% |
| 2025-10-31 | 27.24 | 27.28 | 27.13 | 27.23 | -0.073% | 849,133 | +6.684% |
| 2025-10-30 | 27.21 | 27.56 | 27.12 | 27.25 | +0.442% | 1,416,825 | +6.606% |
| 2025-10-29 | 26.95 | 27.16 | 26.95 | 27.13 | +0.855% | 308,287 | +7.077% |
| 2025-10-28 | 26.94 | 27.05 | 26.76 | 26.90 | -0.701% | 310,100 | +7.993% |
| 2025-10-27 | 27.49 | 27.50 | 26.94 | 27.09 | -1.598% | 452,310 | +7.235% |
| 2025-10-24 | 27.91 | 27.91 | 27.53 | 27.53 | -1.503% | 435,766 | +5.521% |
| 2025-10-23 | 28.16 | 28.35 | 27.90 | 27.95 | -0.922% | 221,744 | +3.936% |
| 2025-10-22 | 28.51 | 28.51 | 28.14 | 28.21 | -0.983% | 183,207 | +2.978% |
| 2025-10-21 | 28.43 | 28.58 | 28.43 | 28.49 | -1.008% | 175,302 | +1.966% |
| 2025-10-20 | 28.60 | 28.81 | 28.54 | 28.78 | +0.947% | 161,588 | +0.938% |
| 2025-10-17 | 28.93 | 28.93 | 28.43 | 28.51 | -2.396% | 264,145 | +1.894% |
| 2025-10-16 | 29.11 | 29.24 | 29.09 | 29.21 | +0.828% | 250,702 | -0.548% |
| 2025-10-15 | 29.00 | 29.14 | 28.83 | 28.97 | +0.277% | 344,373 | +0.276% |
| 2025-10-14 | 28.69 | 28.97 | 28.60 | 28.89 | +0.312% | 152,850 | +0.554% |
| 2025-10-13 | 28.55 | 28.88 | 28.55 | 28.80 | +1.911% | 232,929 | +0.868% |
| 2025-10-10 | 28.36 | 28.47 | 27.95 | 28.26 | -0.633% | 298,980 | +2.795% |
| 2025-10-09 | 28.56 | 28.63 | 28.32 | 28.44 | -0.281% | 251,470 | +2.145% |
| 2025-10-08 | 28.37 | 28.55 | 28.33 | 28.52 | +1.099% | 231,598 | +1.858% |
| 2025-10-07 | 28.07 | 28.28 | 28.05 | 28.21 | +0.463% | 245,114 | +2.978% |
| 2025-10-06 | 27.93 | 28.15 | 27.88 | 28.08 | +1.189% | 480,659 | +3.454% |
| 2025-10-03 | 27.70 | 27.84 | 27.64 | 27.75 | +0.946% | 345,268 | +4.685% |
| 2025-10-02 | 27.79 | 27.79 | 27.41 | 27.49 | -1.115% | 682,357 | +5.675% |
| 2025-10-01 | 27.80 | 27.91 | 27.71 | 27.80 | -0.608% | 393,551 | +4.496% |
| 2025-09-30 | 27.90 | 28.00 | 27.77 | 27.97 | -0.107% | 304,724 | +3.861% |
| 2025-09-29 | 28.12 | 28.14 | 27.97 | 28.00 | -0.603% | 611,123 | +3.750% |
| 2025-09-26 | 28.09 | 28.25 | 28.06 | 28.17 | +0.499% | 360,912 | +3.124% |
| 2025-09-25 | 28.05 | 28.09 | 27.91 | 28.03 | -0.143% | 233,199 | +3.639% |
| 2025-09-24 | 28.07 | 28.13 | 27.96 | 28.07 | +0.537% | 238,699 | +3.491% |
| 2025-09-23 | 28.00 | 28.07 | 27.90 | 27.92 | -0.286% | 502,771 | +4.047% |
| 2025-09-22 | 27.66 | 28.03 | 27.64 | 28.00 | +1.229% | 319,572 | +3.750% |
| 2025-09-19 | 27.59 | 27.71 | 27.55 | 27.66 | +0.109% | 1,389,171 | +5.025% |
| 2025-09-18 | 27.67 | 27.71 | 27.52 | 27.63 | +0.509% | 449,460 | +5.139% |
| 2025-09-17 | 27.47 | 27.61 | 27.39 | 27.49 | -0.830% | 225,466 | +5.675% |
| 2025-09-16 | 27.75 | 27.81 | 27.63 | 27.72 | -0.072% | 289,498 | +4.798% |
| 2025-09-15 | 27.47 | 27.80 | 27.47 | 27.74 | +1.130% | 188,432 | +4.722% |
| 2025-09-12 | 27.50 | 27.70 | 27.43 | 27.43 | +0.476% | 243,356 | +5.906% |
| 2025-09-11 | 27.16 | 27.38 | 27.14 | 27.30 | -0.401% | 198,839 | +6.410% |
| 2025-09-10 | 27.22 | 27.43 | 27.18 | 27.41 | +0.587% | 156,646 | +5.983% |
| 2025-09-09 | 27.46 | 27.49 | 27.18 | 27.25 | -0.293% | 208,438 | +6.606% |
| 2025-09-08 | 27.31 | 27.44 | 27.26 | 27.33 | -0.183% | 381,347 | +6.293% |
| 2025-09-05 | 27.38 | 27.39 | 27.10 | 27.38 | -1.652% | 366,195 | +6.099% |
| 2025-09-04 | 27.90 | 28.01 | 27.75 | 27.84 | -0.784% | 195,560 | +4.346% |
| 2025-09-03 | 28.22 | 28.27 | 27.95 | 28.06 | -0.813% | 202,284 | +3.528% |
| 2025-09-02 | 28.14 | 28.44 | 28.13 | 28.29 | +1.362% | 556,866 | +2.686% |
| 2025-08-29 | 27.79 | 27.97 | 27.74 | 27.91 | +0.649% | 295,961 | +4.085% |
| 2025-08-28 | 27.96 | 27.97 | 27.68 | 27.73 | -0.216% | 243,753 | +4.760% |
| 2025-08-27 | 27.75 | 28.06 | 27.75 | 27.79 | +0.072% | 433,791 | +4.534% |
| 2025-08-26 | 27.73 | 27.85 | 27.66 | 27.77 | -0.928% | 565,178 | +4.609% |
| 2025-08-25 | 27.91 | 28.09 | 27.88 | 28.03 | +0.466% | 149,027 | +3.639% |
| 2025-08-22 | 27.87 | 27.97 | 27.66 | 27.90 | +0.288% | 341,877 | +4.122% |
| 2025-08-21 | 27.61 | 27.90 | 27.60 | 27.82 | +0.615% | 139,169 | +4.421% |
| 2025-08-20 | 27.48 | 27.70 | 27.45 | 27.65 | +0.729% | 222,550 | +5.063% |
| 2025-08-19 | 27.51 | 27.56 | 27.37 | 27.45 | -0.254% | 229,021 | +5.829% |
| 2025-08-18 | 27.34 | 27.55 | 27.22 | 27.52 | +0.991% | 174,492 | +5.560% |
| 2025-08-15 | 26.85 | 27.39 | 26.77 | 27.25 | +1.113% | 211,878 | +6.606% |
| 2025-08-14 | 27.22 | 27.22 | 26.82 | 26.95 | -0.663% | 151,509 | +7.792% |
| 2025-08-13 | 27.18 | 27.33 | 26.97 | 27.13 | -0.257% | 160,713 | +7.077% |
| 2025-08-12 | 26.98 | 27.28 | 26.92 | 27.20 | +1.115% | 277,887 | +6.801% |
| 2025-08-11 | 26.93 | 27.14 | 26.75 | 26.90 | -0.223% | 657,047 | +7.993% |
| 2025-08-08 | 27.46 | 27.55 | 26.88 | 26.96 | -1.498% | 179,328 | +7.752% |
| 2025-08-07 | 27.12 | 27.40 | 26.96 | 27.37 | +1.258% | 205,347 | +6.138% |
| 2025-08-06 | 27.03 | 27.14 | 26.77 | 27.03 | +0.821% | 252,029 | +7.473% |
| 2025-08-05 | 26.59 | 26.98 | 26.53 | 26.81 | +1.323% | 198,950 | +8.355% |
| 2025-08-04 | 26.47 | 26.80 | 26.36 | 26.46 | -0.226% | 468,728 | +9.788% |
| 2025-08-01 | 26.97 | 26.97 | 26.45 | 26.52 | -3.458% | 811,447 | +9.540% |
| 2025-07-31 | 27.95 | 27.99 | 27.31 | 27.47 | -2.068% | 264,656 | +5.752% |
| 2025-07-30 | 28.35 | 28.56 | 28.00 | 28.05 | -1.198% | 488,570 | +3.565% |
| 2025-07-29 | 28.19 | 28.41 | 28.07 | 28.39 | +0.247% | 245,590 | +2.325% |
| 2025-07-28 | 28.28 | 28.36 | 28.13 | 28.32 | +0.855% | 559,892 | +2.578% |
| 2025-07-25 | 28.21 | 28.21 | 27.94 | 28.08 | -0.742% | 305,770 | +3.454% |
| 2025-07-24 | 28.40 | 28.40 | 28.13 | 28.29 | -0.492% | 136,187 | +2.686% |
| 2025-07-23 | 28.21 | 28.43 | 28.14 | 28.43 | +1.246% | 395,358 | +2.181% |
| 2025-07-22 | 28.02 | 28.08 | 27.84 | 28.08 | +0.107% | 221,473 | +3.454% |
| 2025-07-21 | 27.76 | 28.09 | 27.73 | 28.05 | +1.190% | 386,526 | +3.565% |
| 2025-07-18 | 27.80 | 27.98 | 27.69 | 27.72 | -0.144% | 1,551,639 | +4.798% |
| 2025-07-17 | 27.55 | 27.82 | 27.50 | 27.76 | +0.289% | 142,737 | +4.647% |
| 2025-07-16 | 27.62 | 27.71 | 27.48 | 27.68 | +0.108% | 232,398 | +4.949% |
| 2025-07-15 | 27.48 | 27.76 | 27.48 | 27.65 | +0.436% | 310,251 | +5.063% |
| 2025-07-14 | 27.83 | 27.84 | 27.51 | 27.53 | -1.255% | 244,463 | +5.521% |
| 2025-07-11 | 27.61 | 28.06 | 27.61 | 27.88 | +1.419% | 271,828 | +4.197% |
| 2025-07-10 | 27.63 | 27.70 | 27.39 | 27.49 | -0.507% | 401,147 | +5.675% |
| 2025-07-09 | 27.63 | 27.69 | 27.49 | 27.63 | +0.145% | 190,675 | +5.139% |
| 2025-07-08 | 27.40 | 27.76 | 27.28 | 27.59 | +1.322% | 1,006,387 | +5.292% |
| 2025-07-07 | 26.98 | 27.30 | 26.96 | 27.23 | +0.554% | 425,971 | +6.684% |
| 2025-07-03 | 27.03 | 27.11 | 26.94 | 27.08 | +0.185% | 418,172 | +7.275% |
| 2025-07-02 | 26.76 | 27.13 | 26.76 | 27.03 | +1.009% | 571,798 | +7.473% |
| 2025-07-01 | 26.75 | 26.87 | 26.65 | 26.76 | +0.075% | 420,765 | +8.558% |
| 2025-06-30 | 26.74 | 26.77 | 26.57 | 26.74 | 0.000% | 593,786 | +8.639% |
| 2025-06-27 | 26.57 | 26.75 | 26.48 | 26.74 | -0.075% | 286,991 | +8.639% |
| 2025-06-26 | 26.71 | 26.86 | 26.57 | 26.76 | +0.564% | 466,646 | +8.558% |
| 2025-06-25 | 26.60 | 26.72 | 26.55 | 26.61 | -1.115% | 334,249 | +9.169% |
| 2025-06-24 | 27.14 | 27.14 | 26.80 | 26.91 | -1.681% | 413,459 | +7.952% |
| 2025-06-23 | 27.64 | 27.72 | 27.27 | 27.37 | -0.977% | 300,025 | +6.138% |
| 2025-06-20 | 27.65 | 27.82 | 27.56 | 27.64 | -0.504% | 226,364 | +5.101% |
| 2025-06-18 | 27.82 | 27.95 | 27.67 | 27.78 | -0.359% | 306,462 | +4.572% |
| 2025-06-17 | 28.27 | 28.28 | 27.83 | 27.88 | -1.484% | 340,988 | +4.197% |
| 2025-06-16 | 28.03 | 28.30 | 28.02 | 28.30 | +1.325% | 254,045 | +2.650% |
| 2025-06-13 | 28.30 | 28.30 | 27.84 | 27.93 | -0.746% | 183,726 | +4.010% |
| 2025-06-12 | 28.06 | 28.18 | 28.00 | 28.14 | -0.071% | 311,002 | +3.234% |
| 2025-06-11 | 28.19 | 28.24 | 28.00 | 28.16 | +0.107% | 195,627 | +3.161% |
| 2025-06-10 | 28.14 | 28.22 | 27.94 | 28.13 | -0.107% | 234,005 | +3.271% |
| 2025-06-09 | 28.11 | 28.19 | 28.01 | 28.16 | +0.860% | 415,186 | +3.161% |
| 2025-06-06 | 27.83 | 27.95 | 27.76 | 27.92 | +1.417% | 470,797 | +4.047% |
| 2025-06-05 | 27.40 | 27.64 | 27.40 | 27.53 | +1.028% | 442,332 | +5.521% |
| 2025-06-04 | 27.49 | 27.49 | 27.19 | 27.25 | +0.073% | 256,355 | +6.606% |
| 2025-06-03 | 27.25 | 27.43 | 27.15 | 27.23 | +0.295% | 587,916 | +6.684% |
| 2025-06-02 | 27.15 | 27.25 | 27.10 | 27.15 | +0.148% | 566,544 | +6.998% |
| 2025-05-30 | 27.18 | 27.21 | 27.02 | 27.11 | -0.294% | 560,666 | +7.156% |
| 2025-05-29 | 27.13 | 27.24 | 27.03 | 27.19 | -0.220% | 854,972 | +6.841% |
| 2025-05-28 | 27.26 | 27.41 | 27.25 | 27.25 | -0.037% | 379,219 | +6.606% |
| 2025-05-27 | 27.45 | 27.46 | 27.15 | 27.26 | -0.764% | 294,676 | +6.566% |
| 2025-05-23 | 27.50 | 27.70 | 27.38 | 27.47 | -0.543% | 395,658 | +5.752% |
| 2025-05-22 | 27.54 | 27.72 | 27.54 | 27.62 | +0.036% | 245,174 | +5.177% |
| 2025-05-21 | 27.60 | 27.72 | 27.47 | 27.61 | +0.072% | 296,001 | +5.216% |
| 2025-05-20 | 27.64 | 27.69 | 27.49 | 27.59 | -0.433% | 523,531 | +5.292% |
| 2025-05-19 | 27.60 | 27.84 | 27.59 | 27.71 | +0.727% | 620,323 | +4.836% |
| 2025-05-16 | 27.39 | 27.60 | 27.34 | 27.51 | +0.438% | 336,224 | +5.598% |
| 2025-05-15 | 27.35 | 27.53 | 27.28 | 27.39 | -0.833% | 1,240,827 | +6.061% |
| 2025-05-14 | 27.87 | 27.87 | 27.57 | 27.62 | -0.826% | 334,111 | +5.177% |
| 2025-05-13 | 27.70 | 27.87 | 27.69 | 27.85 | +0.651% | 592,695 | +4.309% |
| 2025-05-12 | 27.50 | 27.69 | 27.50 | 27.67 | -0.144% | 580,233 | +4.987% |
| 2025-05-09 | 27.62 | 27.76 | 27.61 | 27.71 | +0.690% | 257,995 | +4.836% |
| 2025-05-08 | 27.55 | 27.66 | 27.51 | 27.52 | -0.470% | 233,563 | +5.560% |
| 2025-05-07 | 27.70 | 27.71 | 27.52 | 27.65 | -0.324% | 200,729 | +5.063% |
| 2025-05-06 | 27.52 | 27.76 | 27.52 | 27.74 | +1.352% | 334,394 | +4.722% |
| 2025-05-05 | 27.31 | 27.41 | 27.22 | 27.37 | +0.220% | 398,083 | +6.138% |
| 2025-05-02 | 27.57 | 27.57 | 27.25 | 27.31 | -1.479% | 542,263 | +6.371% |
| 2025-05-01 | 28.00 | 28.05 | 27.62 | 27.72 | -1.212% | 878,814 | +4.798% |
| 2025-04-30 | 28.20 | 28.20 | 28.02 | 28.06 | -0.567% | 343,008 | +3.528% |
| 2025-04-29 | 28.17 | 28.24 | 28.09 | 28.22 | -0.106% | 517,135 | +2.941% |
| 2025-04-28 | 28.19 | 28.35 | 28.14 | 28.25 | -0.177% | 225,614 | +2.832% |
| 2025-04-25 | 28.34 | 28.37 | 28.22 | 28.30 | +0.106% | 338,803 | +2.650% |
| 2025-04-24 | 28.20 | 28.29 | 28.04 | 28.27 | +1.362% | 725,895 | +2.759% |
| 2025-04-23 | 28.18 | 28.19 | 27.81 | 27.89 | -0.888% | 350,190 | +4.159% |
| 2025-04-22 | 28.15 | 28.25 | 28.07 | 28.14 | +0.142% | 518,057 | +3.234% |
| 2025-04-21 | 28.17 | 28.26 | 28.00 | 28.10 | +0.036% | 387,096 | +3.381% |
| 2025-04-17 | 28.19 | 28.20 | 27.98 | 28.09 | -0.142% | 518,572 | +3.418% |
| 2025-04-16 | 28.04 | 28.20 | 27.98 | 28.13 | +0.788% | 225,414 | +3.271% |
| 2025-04-15 | 27.85 | 28.00 | 27.81 | 27.91 | 0.000% | 320,945 | +4.085% |