CTAP
Simplify US Equity PLUS Managed Futures Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 1:51:22 PM EDT
29.98USD+0.033%(+0.01)8,134
29.84Bid29.95Ask0.11SpreadCTAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.98 | 29.98 | 29.98 | 29.98 | +0.040% | 8,134 | 0.000% |
| 2026-10-02 | 29.43 | 30.00 | 29.31 | 29.97 | +0.463% | 19,025 | +0.040% |
| 2026-10-01 | 29.30 | 30.00 | 29.30 | 29.83 | +1.670% | 12,291 | +0.503% |
| 2026-09-30 | 29.86 | 29.93 | 29.30 | 29.34 | +1.698% | 29,879 | +2.181% |
| 2026-09-29 | 29.10 | 29.13 | 28.85 | 28.85 | -2.501% | 16,613 | +3.917% |
| 2026-09-28 | 29.98 | 29.98 | 29.41 | 29.59 | -1.169% | 16,482 | +1.318% |
| 2026-09-25 | 30.15 | 30.26 | 29.74 | 29.94 | -2.634% | 20,108 | +0.134% |
| 2026-09-24 | 30.88 | 31.14 | 30.58 | 30.75 | -0.162% | 12,913 | -2.504% |
| 2026-09-23 | 30.59 | 30.80 | 30.44 | 30.80 | +1.349% | 9,831 | -2.662% |
| 2026-09-22 | 30.21 | 30.76 | 30.21 | 30.39 | -0.393% | 37,679 | -1.349% |
| 2026-09-21 | 30.18 | 30.75 | 30.18 | 30.51 | -0.755% | 46,894 | -1.737% |
| 2026-09-18 | 31.05 | 31.11 | 30.50 | 30.74 | +0.072% | 15,539 | -2.479% |
| 2026-09-17 | 30.76 | 31.14 | 30.67 | 30.72 | -1.520% | 35,453 | -2.409% |
| 2026-09-16 | 31.72 | 31.87 | 31.01 | 31.19 | -1.549% | 83,116 | -3.892% |
| 2026-09-15 | 31.38 | 31.83 | 31.38 | 31.68 | +1.964% | 46,626 | -5.381% |
| 2026-09-14 | 31.71 | 31.91 | 30.87 | 31.07 | -0.878% | 40,429 | -3.523% |
| 2026-09-11 | 30.50 | 31.50 | 30.50 | 31.35 | -1.539% | 35,097 | -4.370% |
| 2026-09-10 | 31.00 | 31.84 | 31.00 | 31.84 | +3.668% | 28,886 | -5.842% |
| 2026-09-09 | 30.55 | 30.80 | 30.42 | 30.71 | +2.637% | 14,998 | -2.388% |
| 2026-09-08 | 30.05 | 30.09 | 29.80 | 29.92 | +1.181% | 31,010 | +0.186% |
| 2026-09-04 | 29.28 | 29.64 | 29.28 | 29.57 | -0.650% | 9,376 | +1.369% |
| 2026-09-03 | 29.72 | 30.11 | 29.63 | 29.77 | -0.539% | 33,906 | +0.710% |
| 2026-09-02 | 29.76 | 30.17 | 29.61 | 29.93 | +0.033% | 22,451 | +0.167% |
| 2026-09-01 | 29.43 | 29.95 | 29.43 | 29.92 | +2.291% | 44,567 | +0.201% |
| 2026-08-31 | 29.00 | 29.40 | 29.00 | 29.25 | +2.059% | 215,757 | +2.496% |
| 2026-08-28 | 28.64 | 29.03 | 28.61 | 28.66 | +0.140% | 44,900 | +4.606% |
| 2026-08-27 | 28.30 | 28.84 | 28.25 | 28.62 | +2.251% | 79,784 | +4.752% |
| 2026-08-26 | 27.93 | 28.24 | 27.93 | 27.99 | +0.323% | 8,949 | +7.110% |
| 2026-08-25 | 28.43 | 28.43 | 27.90 | 27.90 | -3.125% | 57,304 | +7.455% |
| 2026-08-24 | 29.19 | 29.19 | 28.73 | 28.80 | -2.437% | 19,701 | +4.097% |
| 2026-08-21 | 29.59 | 29.78 | 29.51 | 29.52 | +0.477% | 17,684 | +1.561% |
| 2026-08-20 | 29.58 | 29.58 | 29.35 | 29.38 | +0.270% | 23,478 | +2.045% |
| 2026-08-19 | 29.13 | 29.46 | 29.07 | 29.30 | +1.131% | 27,841 | +2.321% |
| 2026-08-18 | 29.03 | 29.13 | 28.89 | 28.97 | -0.301% | 16,528 | +3.478% |
| 2026-08-17 | 28.66 | 29.14 | 28.62 | 29.06 | +2.144% | 39,359 | +3.166% |
| 2026-08-14 | 28.09 | 28.48 | 28.09 | 28.45 | +0.869% | 25,761 | +5.378% |
| 2026-08-13 | 28.05 | 28.48 | 28.00 | 28.20 | -0.353% | 13,417 | +6.293% |
| 2026-08-12 | 28.21 | 28.40 | 28.21 | 28.30 | +0.124% | 12,490 | +5.918% |
| 2026-08-11 | 27.93 | 28.27 | 27.93 | 28.27 | +0.391% | 27,730 | +6.049% |
| 2026-08-10 | 27.66 | 28.31 | 27.66 | 28.16 | +4.348% | 28,432 | +6.463% |
| 2026-08-07 | 26.90 | 27.22 | 26.90 | 26.99 | -0.133% | 16,431 | +11.092% |
| 2026-08-06 | 27.00 | 27.19 | 26.69 | 27.02 | +1.284% | 16,108 | +10.944% |
| 2026-08-05 | 26.85 | 27.00 | 26.56 | 26.68 | +0.908% | 49,191 | +12.369% |
| 2026-08-04 | 26.37 | 26.60 | 26.27 | 26.44 | -1.159% | 30,847 | +13.389% |
| 2026-08-03 | 26.72 | 26.87 | 26.52 | 26.75 | -2.265% | 59,787 | +12.075% |
| 2026-07-31 | 27.47 | 27.57 | 27.18 | 27.37 | +1.108% | 124,420 | +9.536% |
| 2026-07-30 | 26.92 | 27.17 | 26.92 | 27.07 | +0.445% | 22,655 | +10.750% |
| 2026-07-29 | 27.11 | 27.35 | 26.91 | 26.95 | +2.199% | 68,227 | +11.243% |
| 2026-07-28 | 26.60 | 26.66 | 26.26 | 26.37 | -1.236% | 10,986 | +13.690% |
| 2026-07-27 | 28.06 | 28.06 | 26.67 | 26.70 | -4.847% | 426,010 | +12.285% |
| 2026-07-24 | 27.56 | 28.19 | 27.56 | 28.06 | -1.475% | 14,797 | +6.842% |
| 2026-07-23 | 28.89 | 28.89 | 28.48 | 28.48 | +0.423% | 18,664 | +5.267% |
| 2026-07-22 | 28.62 | 28.62 | 28.31 | 28.36 | +0.853% | 866,414 | +5.712% |
| 2026-07-21 | 28.02 | 28.19 | 27.95 | 28.12 | +1.995% | 3,195,011 | +6.615% |
| 2026-07-20 | 27.48 | 27.72 | 27.48 | 27.57 | +0.849% | 12,255 | +8.741% |
| 2026-07-17 | 27.09 | 27.56 | 27.09 | 27.34 | +0.618% | 47,529 | +9.664% |
| 2026-07-16 | 27.46 | 28.20 | 27.10 | 27.17 | -1.327% | 22,651 | +10.342% |
| 2026-07-15 | 27.54 | 27.60 | 27.16 | 27.54 | +0.128% | 24,447 | +8.878% |
| 2026-07-14 | 27.61 | 27.67 | 27.36 | 27.50 | +1.364% | 34,957 | +9.018% |
| 2026-07-13 | 26.56 | 27.30 | 26.56 | 27.13 | +2.146% | 100,880 | +10.505% |
| 2026-07-10 | 26.50 | 26.58 | 26.34 | 26.56 | +0.113% | 23,691 | +12.877% |
| 2026-07-09 | 26.59 | 26.68 | 26.41 | 26.53 | -0.232% | 52,142 | +13.004% |
| 2026-07-08 | 26.39 | 26.72 | 26.26 | 26.59 | +0.270% | 33,591 | +12.742% |
| 2026-07-07 | 26.61 | 26.62 | 26.26 | 26.52 | -0.450% | 31,801 | +13.047% |
| 2026-07-06 | 26.04 | 26.79 | 26.04 | 26.64 | +1.952% | 70,617 | +12.538% |
| 2026-07-02 | 26.23 | 26.36 | 25.90 | 26.13 | -0.457% | 77,917 | +14.734% |
| 2026-07-01 | 26.11 | 26.42 | 26.02 | 26.25 | -0.606% | 38,729 | +14.210% |
| 2026-06-30 | 26.25 | 26.46 | 26.25 | 26.41 | +0.606% | 15,332 | +13.518% |
| 2026-06-29 | 25.97 | 26.31 | 25.90 | 26.25 | +2.905% | 129,057 | +14.205% |
| 2026-06-26 | 25.71 | 26.03 | 25.51 | 25.51 | -2.485% | 56,726 | +17.523% |
| 2026-06-25 | 26.39 | 26.39 | 26.00 | 26.16 | -0.646% | 72,542 | +14.602% |
| 2026-06-24 | 26.39 | 26.69 | 26.21 | 26.33 | -1.570% | 48,263 | +13.863% |
| 2026-06-23 | 27.00 | 27.30 | 26.75 | 26.75 | -2.939% | 58,116 | +12.075% |
| 2026-06-22 | 27.69 | 27.79 | 27.40 | 27.56 | -1.077% | 30,904 | +8.781% |
| 2026-06-18 | 27.77 | 27.94 | 27.50 | 27.86 | +1.235% | 26,010 | +7.609% |
| 2026-06-17 | 28.24 | 28.46 | 27.52 | 27.52 | -2.307% | 29,792 | +8.939% |
| 2026-06-16 | 28.32 | 28.46 | 28.06 | 28.17 | -2.086% | 40,853 | +6.425% |
| 2026-06-15 | 28.54 | 28.85 | 28.52 | 28.77 | +0.174% | 74,620 | +4.206% |
| 2026-06-12 | 28.92 | 29.02 | 28.64 | 28.72 | -0.726% | 70,977 | +4.387% |
| 2026-06-11 | 29.04 | 29.25 | 28.86 | 28.93 | -0.173% | 20,763 | +3.629% |
| 2026-06-10 | 29.03 | 29.37 | 28.93 | 28.98 | -0.481% | 25,881 | +3.451% |
| 2026-06-09 | 29.52 | 29.52 | 28.42 | 29.12 | -1.588% | 51,235 | +2.953% |
| 2026-06-08 | 29.87 | 30.00 | 29.59 | 29.59 | +0.955% | 38,682 | +1.318% |
| 2026-06-05 | 30.24 | 30.38 | 29.26 | 29.31 | -4.372% | 72,972 | +2.286% |
| 2026-06-04 | 30.31 | 30.77 | 30.26 | 30.65 | -1.129% | 153,048 | -2.186% |
| 2026-06-03 | 31.13 | 31.15 | 30.91 | 31.00 | -0.322% | 57,930 | -3.290% |
| 2026-06-02 | 31.01 | 31.10 | 30.69 | 31.10 | +0.681% | 57,949 | -3.601% |
| 2026-06-01 | 30.43 | 31.14 | 30.42 | 30.89 | +2.829% | 78,227 | -2.945% |
| 2026-05-29 | 30.01 | 30.08 | 29.71 | 30.04 | -0.760% | 76,050 | -0.200% |
| 2026-05-28 | 30.33 | 30.33 | 30.00 | 30.27 | +0.476% | 67,015 | -0.958% |
| 2026-05-27 | 30.00 | 30.41 | 30.00 | 30.13 | -2.256% | 70,423 | -0.486% |
| 2026-05-26 | 31.01 | 31.08 | 30.66 | 30.82 | -1.935% | 63,032 | -2.731% |
| 2026-05-22 | 31.21 | 31.73 | 31.21 | 31.43 | -0.095% | 33,522 | -4.613% |
| 2026-05-21 | 32.21 | 32.21 | 31.16 | 31.46 | -0.757% | 98,925 | -4.704% |
| 2026-05-20 | 32.20 | 32.20 | 31.47 | 31.70 | -2.177% | 65,198 | -5.426% |
| 2026-05-19 | 32.51 | 32.58 | 32.16 | 32.41 | -0.004% | 18,596 | -7.485% |
| 2026-05-18 | 32.27 | 32.83 | 32.24 | 32.41 | +0.052% | 56,076 | -7.489% |
| 2026-05-15 | 32.25 | 32.54 | 32.09 | 32.39 | -0.185% | 73,555 | -7.441% |
| 2026-05-14 | 32.35 | 32.50 | 32.20 | 32.45 | +0.558% | 27,613 | -7.612% |
| 2026-05-13 | 32.41 | 32.60 | 32.20 | 32.27 | -0.340% | 31,915 | -7.096% |
| 2026-05-12 | 32.31 | 32.43 | 31.94 | 32.38 | +2.049% | 185,591 | -7.412% |
| 2026-05-11 | 31.36 | 31.84 | 31.35 | 31.73 | +2.316% | 52,958 | -5.515% |
| 2026-05-08 | 30.49 | 31.22 | 30.49 | 31.01 | +0.426% | 63,606 | -3.327% |
| 2026-05-07 | 30.50 | 30.92 | 30.03 | 30.88 | -0.548% | 77,414 | -2.915% |
| 2026-05-06 | 31.19 | 31.20 | 30.89 | 31.05 | -2.725% | 44,406 | -3.446% |
| 2026-05-05 | 33.64 | 33.64 | 31.55 | 31.92 | -0.366% | 80,644 | -6.077% |
| 2026-05-04 | 31.72 | 32.17 | 31.59 | 32.04 | +1.367% | 40,908 | -6.421% |
| 2026-05-01 | 31.80 | 31.91 | 31.55 | 31.61 | -1.142% | 50,891 | -5.142% |
| 2026-04-30 | 31.42 | 33.60 | 31.34 | 31.97 | +0.788% | 46,110 | -6.225% |
| 2026-04-29 | 31.21 | 31.72 | 31.21 | 31.72 | +3.745% | 24,002 | -5.485% |
| 2026-04-28 | 30.31 | 31.25 | 30.20 | 30.57 | +1.309% | 22,142 | -1.946% |
| 2026-04-27 | 29.66 | 30.33 | 29.66 | 30.18 | +1.974% | 53,722 | -0.663% |
| 2026-04-24 | 29.26 | 29.61 | 29.26 | 29.60 | +0.769% | 20,371 | +1.298% |
| 2026-04-23 | 29.01 | 29.99 | 29.01 | 29.37 | +2.015% | 22,650 | +2.077% |
| 2026-04-22 | 28.69 | 28.90 | 28.63 | 28.79 | +1.660% | 70,320 | +4.133% |
| 2026-04-21 | 28.04 | 28.41 | 27.99 | 28.32 | +1.360% | 69,382 | +5.862% |
| 2026-04-20 | 27.55 | 28.13 | 27.55 | 27.94 | +1.360% | 25,535 | +7.301% |
| 2026-04-17 | 27.50 | 30.55 | 26.42 | 27.57 | -2.700% | 214,514 | +8.761% |
| 2026-04-16 | 28.29 | 28.63 | 28.29 | 28.33 | +0.872% | 25,121 | +5.824% |
| 2026-04-15 | 27.90 | 30.78 | 27.78 | 28.09 | +0.826% | 21,470 | +6.747% |
| 2026-04-14 | 28.00 | 28.06 | 27.64 | 27.86 | -0.197% | 49,298 | +7.629% |
| 2026-04-13 | 27.90 | 28.15 | 27.70 | 27.91 | +2.799% | 23,568 | +7.417% |
| 2026-04-10 | 27.22 | 27.45 | 27.01 | 27.15 | -0.881% | 28,645 | +10.424% |
| 2026-04-09 | 27.22 | 27.42 | 27.02 | 27.39 | +1.637% | 22,551 | +9.451% |
| 2026-04-08 | 26.50 | 27.00 | 26.34 | 26.95 | -2.461% | 155,917 | +11.243% |
| 2026-04-07 | 27.77 | 27.91 | 27.42 | 27.63 | -1.003% | 48,439 | +8.505% |
| 2026-04-06 | 27.92 | 28.00 | 27.66 | 27.91 | +1.224% | 30,276 | +7.417% |
| 2026-04-02 | 27.14 | 27.58 | 26.35 | 27.57 | +4.619% | 56,791 | +8.732% |
| 2026-04-01 | 26.32 | 26.65 | 26.28 | 26.36 | -1.596% | 14,916 | +13.755% |
| 2026-03-31 | 26.64 | 26.82 | 26.54 | 26.78 | +1.178% | 27,276 | +11.939% |
| 2026-03-30 | 26.70 | 26.75 | 26.29 | 26.47 | +1.303% | 17,007 | +13.258% |
| 2026-03-27 | 26.16 | 26.28 | 26.00 | 26.13 | +0.694% | 32,552 | +14.734% |
| 2026-03-26 | 26.10 | 26.28 | 25.93 | 25.95 | -1.044% | 16,656 | +15.530% |
| 2026-03-25 | 25.92 | 26.28 | 25.62 | 26.22 | +0.435% | 12,038 | +14.324% |
| 2026-03-24 | 26.08 | 26.36 | 25.99 | 26.11 | +0.346% | 10,494 | +14.822% |
| 2026-03-23 | 26.61 | 26.61 | 25.86 | 26.02 | -3.379% | 23,219 | +15.219% |
| 2026-03-20 | 27.33 | 27.33 | 26.91 | 26.93 | -1.728% | 14,700 | +11.326% |
| 2026-03-19 | 27.79 | 27.79 | 27.15 | 27.40 | -2.060% | 22,957 | +9.402% |
| 2026-03-18 | 28.15 | 28.36 | 27.92 | 27.98 | -0.674% | 74,320 | +7.148% |
| 2026-03-17 | 27.87 | 28.17 | 27.87 | 28.17 | +3.103% | 16,128 | +6.425% |
| 2026-03-16 | 27.89 | 27.91 | 27.28 | 27.32 | -1.042% | 27,397 | +9.727% |
| 2026-03-13 | 27.91 | 27.96 | 27.54 | 27.61 | -0.469% | 25,546 | +8.584% |
| 2026-03-12 | 28.13 | 28.18 | 27.74 | 27.74 | -1.093% | 23,480 | +8.075% |
| 2026-03-11 | 28.12 | 28.22 | 27.91 | 28.05 | -0.488% | 20,756 | +6.894% |
| 2026-03-10 | 28.28 | 28.44 | 28.12 | 28.18 | +1.309% | 38,442 | +6.372% |
| 2026-03-09 | 27.65 | 29.05 | 27.40 | 27.82 | -0.891% | 64,876 | +7.764% |
| 2026-03-06 | 27.99 | 28.31 | 27.80 | 28.07 | -0.305% | 78,602 | +6.804% |
| 2026-03-05 | 28.22 | 28.36 | 27.95 | 28.16 | -0.999% | 18,384 | +6.479% |
| 2026-03-04 | 27.94 | 28.50 | 27.94 | 28.44 | +2.302% | 31,155 | +5.415% |
| 2026-03-03 | 27.38 | 28.10 | 27.30 | 27.80 | -2.797% | 423,700 | +7.842% |
| 2026-03-02 | 28.31 | 28.63 | 28.29 | 28.60 | +0.245% | 13,174 | +4.825% |
| 2026-02-27 | 27.61 | 29.33 | 27.61 | 28.53 | +0.529% | 26,246 | +5.082% |
| 2026-02-26 | 28.44 | 28.48 | 28.11 | 28.38 | -0.070% | 15,688 | +5.638% |
| 2026-02-25 | 28.31 | 29.22 | 28.21 | 28.40 | +0.634% | 30,547 | +5.563% |
| 2026-02-24 | 27.86 | 28.39 | 27.80 | 28.22 | +0.861% | 30,591 | +6.233% |
| 2026-02-23 | 27.98 | 29.06 | 27.85 | 27.98 | -0.380% | 38,593 | +7.148% |
| 2026-02-20 | 27.90 | 28.12 | 27.82 | 28.09 | +0.633% | 29,702 | +6.741% |
| 2026-02-19 | 27.81 | 28.81 | 27.80 | 27.91 | +0.437% | 33,046 | +7.417% |
| 2026-02-18 | 27.66 | 28.53 | 27.56 | 27.79 | +1.977% | 292,007 | +7.886% |
| 2026-02-17 | 26.98 | 27.34 | 26.91 | 27.25 | +1.076% | 22,837 | +10.018% |
| 2026-02-13 | 26.69 | 29.10 | 26.69 | 26.96 | +0.823% | 23,771 | +11.202% |
| 2026-02-12 | 27.40 | 28.00 | 26.74 | 26.74 | -2.975% | 38,035 | +12.117% |
| 2026-02-11 | 27.58 | 27.80 | 27.32 | 27.56 | +0.951% | 14,776 | +8.781% |
| 2026-02-10 | 27.33 | 28.57 | 27.30 | 27.30 | +0.165% | 46,623 | +9.816% |
| 2026-02-09 | 26.87 | 27.33 | 26.78 | 27.26 | +1.531% | 2,863,862 | +9.997% |
| 2026-02-06 | 26.62 | 26.84 | 26.48 | 26.84 | +2.987% | 11,223 | +11.681% |
| 2026-02-05 | 26.14 | 26.28 | 26.00 | 26.07 | -2.184% | 4,618 | +15.017% |
| 2026-02-04 | 26.69 | 26.73 | 26.50 | 26.65 | +0.297% | 17,783 | +12.505% |
| 2026-02-03 | 26.58 | 26.58 | 26.15 | 26.57 | +0.474% | 11,256 | +12.839% |
| 2026-02-02 | 26.30 | 26.52 | 26.22 | 26.44 | -0.514% | 24,190 | +13.374% |
| 2026-01-30 | 27.12 | 27.85 | 26.16 | 26.58 | -4.184% | 78,005 | +12.792% |
| 2026-01-29 | 28.12 | 28.12 | 27.20 | 27.74 | +0.608% | 19,856 | +8.072% |
| 2026-01-28 | 27.37 | 27.60 | 27.21 | 27.57 | +1.738% | 18,078 | +8.729% |
| 2026-01-27 | 26.99 | 27.10 | 26.90 | 27.10 | +0.399% | 8,126 | +10.619% |
| 2026-01-26 | 26.96 | 27.26 | 26.95 | 26.99 | +1.683% | 145,704 | +11.061% |
| 2026-01-23 | 26.31 | 26.62 | 26.31 | 26.55 | +1.295% | 22,740 | +12.930% |
| 2026-01-22 | 25.94 | 26.30 | 25.91 | 26.21 | +0.904% | 9,104 | +14.392% |
| 2026-01-21 | 25.95 | 26.08 | 25.71 | 25.97 | +1.018% | 18,817 | +15.427% |
| 2026-01-20 | 25.75 | 26.02 | 25.68 | 25.71 | -1.850% | 31,381 | +16.602% |
| 2026-01-16 | 26.48 | 26.48 | 26.02 | 26.20 | -1.373% | 7,969 | +14.445% |
| 2026-01-15 | 26.65 | 26.78 | 26.56 | 26.56 | -0.876% | 13,810 | +12.874% |
| 2026-01-14 | 26.73 | 27.10 | 26.52 | 26.80 | +0.839% | 9,048 | +11.885% |
| 2026-01-13 | 26.71 | 26.80 | 26.52 | 26.57 | -0.684% | 22,459 | +12.823% |
| 2026-01-12 | 26.50 | 26.80 | 26.50 | 26.76 | +0.434% | 12,622 | +12.052% |
| 2026-01-09 | 26.41 | 26.74 | 26.35 | 26.64 | +1.912% | 7,022 | +12.538% |
| 2026-01-08 | 25.95 | 26.36 | 25.95 | 26.14 | +0.117% | 115,201 | +14.690% |
| 2026-01-07 | 26.20 | 26.31 | 26.11 | 26.11 | -0.802% | 76,747 | +14.824% |
| 2026-01-06 | 26.25 | 26.74 | 26.20 | 26.32 | +1.366% | 8,619 | +13.903% |
| 2026-01-05 | 26.11 | 26.15 | 25.97 | 25.97 | +1.679% | 20,684 | +15.459% |
| 2026-01-02 | 25.75 | 25.85 | 25.48 | 25.54 | -0.306% | 22,998 | +17.397% |
| 2025-12-31 | 25.72 | 25.76 | 25.60 | 25.62 | -0.314% | 7,827 | +17.039% |
| 2025-12-30 | 25.65 | 25.75 | 25.60 | 25.70 | -0.209% | 14,616 | +16.671% |
| 2025-12-29 | 26.25 | 26.25 | 25.57 | 25.75 | -2.212% | 22,056 | +16.427% |
| 2025-12-26 | 26.20 | 26.37 | 26.17 | 26.33 | +1.413% | 5,448 | +13.852% |
| 2025-12-24 | 25.93 | 25.97 | 25.77 | 25.97 | -0.025% | 4,668 | +15.460% |
| 2025-12-23 | 25.88 | 26.11 | 25.72 | 25.97 | +0.667% | 15,253 | +15.432% |
| 2025-12-22 | 25.83 | 25.90 | 25.73 | 25.80 | +1.263% | 14,478 | +16.202% |
| 2025-12-19 | 25.52 | 25.52 | 25.48 | 25.48 | +0.722% | 535 | +17.669% |
| 2025-12-18 | 25.35 | 25.39 | 25.18 | 25.30 | +1.389% | 7,166 | +18.519% |
| 2025-12-17 | 25.24 | 25.24 | 24.95 | 24.95 | -0.897% | 3,183 | +20.165% |
| 2025-12-16 | 25.08 | 25.24 | 25.02 | 25.17 | -0.193% | 7,140 | +19.087% |
| 2025-12-15 | 25.39 | 25.39 | 25.14 | 25.22 | +0.800% | 8,480 | +18.857% |
| 2025-12-12 | 25.54 | 25.54 | 24.91 | 25.02 | -1.409% | 7,828 | +19.807% |
| 2025-12-11 | 25.24 | 25.43 | 25.22 | 25.38 | +0.799% | 6,849 | +18.119% |
| 2025-12-10 | 25.00 | 25.18 | 24.80 | 25.18 | +0.700% | 7,066 | +19.063% |
| 2025-12-09 | 25.06 | 25.06 | 25.00 | 25.00 | 0.000% | 838 | +19.896% |