CVRT
Calamos Convertible Equity Alternative ETF
stockNYSEETF
At CloseOct 2, 2026 3:30:01 PM EDT
47.28USD-0.085%(-0.04)727
CVRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.15 | 47.32 | 47.15 | 47.32 | +1.692% | 5,028 | 0.000% |
| 2026-10-01 | 46.24 | 46.55 | 46.17 | 46.53 | +0.346% | 4,045 | +1.692% |
| 2026-09-30 | 46.52 | 46.55 | 46.37 | 46.37 | +0.221% | 3,227 | +2.043% |
| 2026-09-29 | 46.19 | 46.31 | 46.19 | 46.27 | +0.107% | 1,206 | +2.269% |
| 2026-09-28 | 46.57 | 46.57 | 46.05 | 46.22 | -1.291% | 851 | +2.379% |
| 2026-09-25 | 46.75 | 46.88 | 46.72 | 46.83 | +0.363% | 3,563 | +1.057% |
| 2026-09-24 | 46.44 | 46.76 | 46.24 | 46.66 | -0.160% | 8,220 | +1.424% |
| 2026-09-23 | 46.91 | 47.07 | 46.72 | 46.73 | -1.167% | 4,083 | +1.262% |
| 2026-09-22 | 47.39 | 47.42 | 47.20 | 47.28 | +0.195% | 4,900 | +0.081% |
| 2026-09-21 | 47.01 | 47.26 | 47.01 | 47.19 | +1.180% | 5,776 | +0.275% |
| 2026-09-18 | 46.38 | 46.64 | 46.36 | 46.64 | -0.045% | 1,306 | +1.459% |
| 2026-09-17 | 46.70 | 46.80 | 46.66 | 46.66 | +1.370% | 3,856 | +1.413% |
| 2026-09-16 | 45.98 | 46.42 | 45.78 | 46.03 | +0.590% | 5,517 | +2.802% |
| 2026-09-15 | 46.17 | 46.17 | 45.76 | 45.76 | -1.203% | 3,763 | +3.408% |
| 2026-09-14 | 46.37 | 46.56 | 46.32 | 46.32 | -1.756% | 2,444 | +2.164% |
| 2026-09-11 | 47.19 | 47.32 | 47.15 | 47.15 | +0.621% | 2,690 | +0.370% |
| 2026-09-10 | 47.06 | 47.07 | 46.85 | 46.85 | -1.416% | 939 | +0.994% |
| 2026-09-09 | 47.81 | 47.81 | 47.49 | 47.53 | -0.676% | 1,173 | -0.437% |
| 2026-09-08 | 47.53 | 48.02 | 47.53 | 47.85 | +1.240% | 1,689 | -1.109% |
| 2026-09-04 | 47.28 | 47.28 | 47.23 | 47.27 | +0.183% | 2,419 | +0.116% |
| 2026-09-03 | 46.89 | 47.18 | 46.70 | 47.18 | +1.177% | 12,696 | +0.299% |
| 2026-09-02 | 46.44 | 46.63 | 46.28 | 46.63 | +0.462% | 13,141 | +1.480% |
| 2026-09-01 | 46.72 | 46.72 | 46.36 | 46.42 | -1.443% | 14,173 | +1.949% |
| 2026-08-31 | 47.10 | 47.10 | 47.02 | 47.09 | -0.622% | 13,263 | +0.478% |
| 2026-08-28 | 48.05 | 48.05 | 47.39 | 47.39 | -1.384% | 2,245 | -0.148% |
| 2026-08-27 | 48.05 | 48.06 | 48.01 | 48.05 | +0.048% | 7,039 | -1.529% |
| 2026-08-26 | 47.90 | 48.03 | 47.83 | 48.03 | +0.464% | 5,471 | -1.482% |
| 2026-08-25 | 47.62 | 47.81 | 47.55 | 47.81 | +1.090% | 5,240 | -1.025% |
| 2026-08-24 | 47.35 | 47.53 | 47.24 | 47.29 | -1.562% | 16,778 | +0.053% |
| 2026-08-21 | 47.95 | 48.06 | 47.89 | 48.05 | +0.321% | 4,487 | -1.510% |
| 2026-08-20 | 47.97 | 47.97 | 47.87 | 47.89 | -0.296% | 697 | -1.193% |
| 2026-08-19 | 48.49 | 48.49 | 47.77 | 48.03 | -0.855% | 4,478 | -1.486% |
| 2026-08-18 | 48.84 | 49.08 | 48.39 | 48.45 | -2.348% | 5,833 | -2.328% |
| 2026-08-17 | 49.67 | 49.77 | 49.59 | 49.61 | +0.084% | 7,651 | -4.621% |
| 2026-08-14 | 49.73 | 49.79 | 49.41 | 49.57 | +0.671% | 5,148 | -4.540% |
| 2026-08-13 | 49.56 | 49.72 | 49.24 | 49.24 | +0.495% | 3,960 | -3.900% |
| 2026-08-12 | 48.66 | 49.12 | 48.66 | 49.00 | +2.049% | 10,130 | -3.424% |
| 2026-08-11 | 48.24 | 48.26 | 48.01 | 48.01 | -0.368% | 1,283 | -1.446% |
| 2026-08-10 | 48.37 | 48.62 | 48.19 | 48.19 | -0.249% | 7,967 | -1.809% |
| 2026-08-07 | 48.02 | 48.37 | 48.02 | 48.31 | +0.766% | 5,708 | -2.054% |
| 2026-08-06 | 47.93 | 48.54 | 47.93 | 47.95 | -1.683% | 10,728 | -1.304% |
| 2026-08-05 | 49.47 | 49.52 | 48.77 | 48.77 | -1.281% | 218,032 | -2.965% |
| 2026-08-04 | 48.98 | 49.61 | 48.89 | 49.40 | +2.139% | 3,039 | -4.207% |
| 2026-08-03 | 47.52 | 48.44 | 47.52 | 48.36 | +2.034% | 5,754 | -2.158% |
| 2026-07-31 | 48.20 | 48.28 | 46.93 | 47.40 | +0.211% | 5,166 | -0.168% |
| 2026-07-30 | 46.99 | 47.30 | 46.85 | 47.30 | +3.956% | 15,348 | +0.042% |
| 2026-07-29 | 46.52 | 46.52 | 45.50 | 45.50 | -2.142% | 3,636 | +4.000% |
| 2026-07-28 | 45.96 | 46.54 | 45.68 | 46.50 | -1.276% | 5,189 | +1.772% |
| 2026-07-27 | 47.81 | 47.81 | 46.67 | 47.10 | -0.566% | 8,831 | +0.473% |
| 2026-07-24 | 47.66 | 47.94 | 47.28 | 47.37 | -1.827% | 9,467 | -0.096% |
| 2026-07-23 | 48.72 | 48.72 | 48.11 | 48.25 | -0.982% | 3,643 | -1.921% |
| 2026-07-22 | 48.73 | 49.04 | 48.72 | 48.73 | +0.396% | 4,369 | -2.884% |
| 2026-07-21 | 48.02 | 48.69 | 48.01 | 48.53 | +2.687% | 6,947 | -2.499% |
| 2026-07-20 | 47.66 | 47.98 | 47.26 | 47.26 | +0.048% | 5,114 | +0.121% |
| 2026-07-17 | 46.92 | 47.56 | 46.92 | 47.24 | +0.093% | 2,789 | +0.169% |
| 2026-07-16 | 48.13 | 48.13 | 47.10 | 47.20 | -2.861% | 68,242 | +0.262% |
| 2026-07-15 | 48.99 | 48.99 | 47.99 | 48.59 | -0.907% | 10,254 | -2.606% |
| 2026-07-14 | 49.17 | 49.36 | 48.95 | 49.03 | +0.887% | 3,453 | -3.489% |
| 2026-07-13 | 49.00 | 49.04 | 48.51 | 48.60 | -1.854% | 2,991 | -2.634% |
| 2026-07-10 | 49.19 | 49.63 | 49.19 | 49.52 | -0.611% | 2,682 | -4.439% |
| 2026-07-09 | 49.70 | 50.18 | 49.70 | 49.82 | +1.660% | 3,716 | -5.023% |
| 2026-07-08 | 48.55 | 49.09 | 48.38 | 49.01 | +0.155% | 5,378 | -3.446% |
| 2026-07-07 | 49.39 | 49.39 | 48.70 | 48.93 | -1.901% | 8,774 | -3.297% |
| 2026-07-06 | 50.19 | 50.47 | 49.88 | 49.88 | +1.432% | 3,108 | -5.135% |
| 2026-07-02 | 50.41 | 50.58 | 48.74 | 49.18 | -2.417% | 8,863 | -3.776% |
| 2026-07-01 | 50.60 | 50.69 | 50.40 | 50.40 | -2.018% | 7,670 | -6.103% |
| 2026-06-30 | 50.80 | 51.48 | 50.80 | 51.43 | +1.032% | 12,616 | -7.998% |
| 2026-06-29 | 50.59 | 50.91 | 50.06 | 50.91 | +1.360% | 3,164 | -7.049% |
| 2026-06-26 | 50.52 | 51.09 | 50.21 | 50.23 | -1.802% | 10,316 | -5.784% |
| 2026-06-25 | 51.92 | 51.92 | 51.07 | 51.15 | +0.032% | 8,487 | -7.482% |
| 2026-06-24 | 51.72 | 51.72 | 50.77 | 51.13 | -0.959% | 6,537 | -7.452% |
| 2026-06-23 | 51.03 | 51.91 | 51.03 | 51.63 | -2.114% | 20,072 | -8.339% |
| 2026-06-22 | 53.19 | 53.25 | 52.54 | 52.74 | -0.131% | 8,330 | -10.277% |
| 2026-06-18 | 53.12 | 53.12 | 52.56 | 52.81 | +1.305% | 6,200 | -10.395% |
| 2026-06-17 | 52.78 | 52.88 | 52.13 | 52.13 | -0.392% | 3,694 | -9.225% |
| 2026-06-16 | 52.85 | 53.20 | 52.33 | 52.33 | -0.823% | 7,658 | -9.581% |
| 2026-06-15 | 52.54 | 52.95 | 52.54 | 52.77 | +2.742% | 65,785 | -10.325% |
| 2026-06-12 | 51.08 | 51.51 | 50.91 | 51.36 | +1.032% | 2,546 | -7.866% |
| 2026-06-11 | 49.68 | 50.84 | 49.65 | 50.84 | +2.845% | 2,080 | -6.916% |
| 2026-06-10 | 49.87 | 50.58 | 49.43 | 49.43 | -1.675% | 4,965 | -4.267% |
| 2026-06-09 | 51.14 | 51.63 | 48.97 | 50.27 | -0.806% | 12,650 | -5.871% |
| 2026-06-08 | 50.95 | 51.15 | 50.60 | 50.68 | +0.225% | 7,186 | -6.630% |
| 2026-06-05 | 52.38 | 52.38 | 50.30 | 50.57 | -5.333% | 10,696 | -6.420% |
| 2026-06-04 | 52.38 | 53.65 | 52.38 | 53.42 | +0.004% | 6,219 | -11.411% |
| 2026-06-03 | 53.77 | 53.92 | 53.17 | 53.41 | -1.207% | 5,516 | -11.407% |
| 2026-06-02 | 53.24 | 54.09 | 53.24 | 54.07 | +2.889% | 7,622 | -12.476% |
| 2026-06-01 | 51.92 | 52.55 | 51.61 | 52.55 | +0.697% | 2,318 | -9.948% |
| 2026-05-29 | 52.14 | 52.18 | 51.85 | 52.18 | +0.132% | 3,972 | -9.321% |
| 2026-05-28 | 52.18 | 52.49 | 51.86 | 52.12 | +0.287% | 4,395 | -9.201% |
| 2026-05-27 | 51.88 | 52.11 | 51.79 | 51.97 | +0.093% | 3,133 | -8.940% |
| 2026-05-26 | 52.09 | 52.24 | 51.88 | 51.92 | +1.862% | 9,664 | -8.855% |
| 2026-05-22 | 50.92 | 51.48 | 50.86 | 50.97 | +0.255% | 3,324 | -7.159% |
| 2026-05-21 | 49.49 | 50.85 | 49.49 | 50.84 | +2.857% | 4,312 | -6.922% |
| 2026-05-20 | 49.22 | 49.49 | 49.13 | 49.43 | +1.028% | 6,367 | -4.262% |
| 2026-05-19 | 48.23 | 49.22 | 48.10 | 48.92 | -0.667% | 7,309 | -3.278% |
| 2026-05-18 | 50.73 | 50.73 | 48.50 | 49.25 | -2.632% | 12,813 | -3.923% |
| 2026-05-15 | 51.15 | 51.15 | 50.35 | 50.58 | -2.234% | 16,455 | -6.452% |
| 2026-05-14 | 51.78 | 51.91 | 51.64 | 51.74 | -0.338% | 5,510 | -8.541% |
| 2026-05-13 | 51.62 | 52.11 | 51.15 | 51.91 | +1.074% | 5,776 | -8.851% |
| 2026-05-12 | 51.70 | 51.84 | 50.20 | 51.36 | -1.485% | 22,450 | -7.872% |
| 2026-05-11 | 51.55 | 52.40 | 51.37 | 52.14 | +2.794% | 9,015 | -9.240% |
| 2026-05-08 | 50.58 | 50.75 | 50.45 | 50.72 | +1.278% | 13,054 | -6.704% |
| 2026-05-07 | 51.10 | 51.10 | 49.64 | 50.08 | -1.916% | 13,925 | -5.511% |
| 2026-05-06 | 50.78 | 51.06 | 50.04 | 51.06 | +1.672% | 9,039 | -7.322% |
| 2026-05-05 | 49.74 | 50.38 | 49.56 | 50.22 | +2.101% | 6,543 | -5.772% |
| 2026-05-04 | 49.08 | 49.31 | 49.05 | 49.19 | +0.687% | 5,897 | -3.792% |
| 2026-05-01 | 48.91 | 49.00 | 48.73 | 48.85 | +0.811% | 10,044 | -3.131% |
| 2026-04-30 | 47.86 | 48.46 | 47.82 | 48.46 | +2.662% | 3,128 | -2.345% |
| 2026-04-29 | 47.49 | 47.49 | 47.16 | 47.20 | +0.650% | 2,575 | +0.254% |
| 2026-04-28 | 47.32 | 47.37 | 46.56 | 46.90 | -1.787% | 12,584 | +0.906% |
| 2026-04-27 | 47.84 | 47.84 | 47.43 | 47.75 | +0.151% | 5,368 | -0.897% |
| 2026-04-24 | 48.11 | 48.11 | 47.68 | 47.68 | -0.125% | 4,598 | -0.748% |
| 2026-04-23 | 47.50 | 48.11 | 47.50 | 47.74 | +0.297% | 9,431 | -0.872% |
| 2026-04-22 | 47.86 | 47.86 | 47.44 | 47.59 | +0.709% | 6,471 | -0.578% |
| 2026-04-21 | 47.46 | 47.53 | 47.11 | 47.26 | -0.057% | 8,418 | +0.127% |
| 2026-04-20 | 47.08 | 47.37 | 47.04 | 47.29 | +0.232% | 3,330 | +0.070% |
| 2026-04-17 | 47.07 | 47.20 | 46.98 | 47.18 | +0.915% | 5,251 | +0.302% |
| 2026-04-16 | 46.37 | 46.75 | 46.22 | 46.75 | +1.598% | 6,003 | +1.219% |
| 2026-04-15 | 45.87 | 46.01 | 45.77 | 46.01 | -0.185% | 4,794 | +2.837% |
| 2026-04-14 | 46.11 | 46.11 | 45.58 | 46.10 | +1.027% | 2,842 | +2.647% |
| 2026-04-13 | 45.14 | 45.63 | 44.90 | 45.63 | +1.139% | 6,191 | +3.701% |
| 2026-04-10 | 45.34 | 45.34 | 45.12 | 45.12 | -0.507% | 1,212 | +4.882% |
| 2026-04-09 | 45.43 | 45.52 | 45.16 | 45.35 | +0.155% | 4,291 | +4.351% |
| 2026-04-08 | 45.17 | 45.43 | 45.00 | 45.28 | +4.119% | 4,393 | +4.512% |
| 2026-04-07 | 42.92 | 43.49 | 42.92 | 43.49 | +0.954% | 1,371 | +8.818% |
| 2026-04-06 | 43.53 | 43.53 | 43.07 | 43.07 | -0.270% | 2,921 | +9.855% |
| 2026-04-02 | 41.53 | 43.19 | 41.53 | 43.19 | +1.701% | 2,214 | +9.558% |
| 2026-04-01 | 42.17 | 42.79 | 42.10 | 42.47 | +2.179% | 3,854 | +11.422% |
| 2026-03-31 | 40.68 | 41.56 | 40.50 | 41.56 | +3.845% | 5,423 | +13.850% |
| 2026-03-30 | 41.75 | 41.75 | 40.02 | 40.02 | -2.759% | 777 | +18.227% |
| 2026-03-27 | 41.50 | 41.54 | 41.16 | 41.16 | -0.837% | 1,482 | +14.965% |
| 2026-03-26 | 42.48 | 42.48 | 41.51 | 41.51 | -3.587% | 3,947 | +14.002% |
| 2026-03-25 | 43.10 | 43.38 | 43.03 | 43.05 | +0.509% | 1,564 | +9.912% |
| 2026-03-24 | 42.03 | 42.83 | 42.03 | 42.83 | +1.453% | 1,817 | +10.472% |
| 2026-03-23 | 42.13 | 42.90 | 42.13 | 42.22 | +1.600% | 2,922 | +12.078% |
| 2026-03-20 | 43.13 | 43.13 | 41.38 | 41.56 | -3.441% | 4,554 | +13.871% |
| 2026-03-19 | 41.77 | 43.04 | 41.77 | 43.04 | +1.323% | 2,716 | +9.953% |
| 2026-03-18 | 42.82 | 43.05 | 42.47 | 42.47 | -0.235% | 3,925 | +11.407% |
| 2026-03-17 | 42.01 | 42.57 | 42.01 | 42.57 | +1.725% | 1,000 | +11.146% |
| 2026-03-16 | 42.16 | 42.16 | 41.85 | 41.85 | +1.570% | 1,548 | +13.063% |
| 2026-03-13 | 41.83 | 41.83 | 41.18 | 41.21 | +0.600% | 3,131 | +14.838% |
| 2026-03-12 | 41.66 | 41.66 | 40.96 | 40.96 | -2.580% | 1,327 | +15.527% |
| 2026-03-11 | 42.03 | 42.16 | 41.81 | 42.05 | +0.561% | 3,367 | +12.546% |
| 2026-03-10 | 41.88 | 42.30 | 41.81 | 41.81 | +0.284% | 2,806 | +13.177% |
| 2026-03-09 | 40.89 | 41.69 | 40.89 | 41.69 | +2.543% | 1,099 | +13.499% |
| 2026-03-06 | 41.02 | 41.52 | 40.66 | 40.66 | -2.870% | 4,072 | +16.385% |
| 2026-03-05 | 42.43 | 42.43 | 41.50 | 41.86 | -1.750% | 2,391 | +13.045% |
| 2026-03-04 | 42.32 | 42.71 | 42.32 | 42.60 | +1.186% | 5,288 | +11.067% |
| 2026-03-03 | 42.35 | 42.35 | 41.43 | 42.11 | -3.025% | 2,946 | +12.384% |
| 2026-03-02 | 42.60 | 43.42 | 42.60 | 43.42 | +1.221% | 2,244 | +8.985% |
| 2026-02-27 | 42.79 | 43.02 | 42.62 | 42.90 | -0.623% | 3,249 | +10.316% |
| 2026-02-26 | 43.48 | 43.48 | 42.85 | 43.16 | -1.532% | 2,466 | +9.628% |
| 2026-02-25 | 43.69 | 44.10 | 43.69 | 43.84 | +1.248% | 11,057 | +7.949% |
| 2026-02-24 | 42.86 | 43.45 | 42.86 | 43.30 | +1.094% | 2,192 | +9.297% |
| 2026-02-23 | 42.97 | 43.06 | 42.69 | 42.83 | -0.761% | 2,687 | +10.492% |
| 2026-02-20 | 43.18 | 43.62 | 43.07 | 43.16 | +0.175% | 4,699 | +9.651% |
| 2026-02-19 | 42.94 | 43.08 | 42.59 | 43.08 | -0.302% | 2,225 | +9.843% |
| 2026-02-18 | 43.13 | 43.55 | 43.01 | 43.21 | +0.423% | 5,224 | +9.511% |
| 2026-02-17 | 42.47 | 43.22 | 42.29 | 43.03 | +0.708% | 3,965 | +9.974% |
| 2026-02-13 | 42.50 | 43.19 | 42.34 | 42.73 | +0.500% | 3,485 | +10.753% |
| 2026-02-12 | 43.21 | 43.42 | 42.51 | 42.51 | -0.552% | 3,429 | +11.307% |
| 2026-02-11 | 43.03 | 43.16 | 42.35 | 42.75 | +0.150% | 2,403 | +10.693% |
| 2026-02-10 | 43.10 | 43.10 | 42.60 | 42.69 | -0.959% | 7,821 | +10.859% |
| 2026-02-09 | 42.77 | 43.20 | 42.74 | 43.10 | +1.621% | 6,812 | +9.796% |
| 2026-02-06 | 41.45 | 42.42 | 41.45 | 42.41 | +5.552% | 2,592 | +11.576% |
| 2026-02-05 | 40.90 | 41.04 | 39.51 | 40.18 | -2.782% | 179,514 | +17.770% |
| 2026-02-04 | 42.14 | 42.23 | 40.38 | 41.33 | -1.473% | 17,465 | +14.493% |
| 2026-02-03 | 42.29 | 42.29 | 41.56 | 41.95 | +0.797% | 9,198 | +12.807% |
| 2026-02-02 | 41.00 | 41.91 | 41.00 | 41.62 | +1.448% | 33,602 | +13.706% |
| 2026-01-30 | 42.29 | 42.41 | 40.78 | 41.02 | -2.294% | 7,140 | +15.353% |
| 2026-01-29 | 42.55 | 42.55 | 41.49 | 41.98 | -1.059% | 4,342 | +12.707% |
| 2026-01-28 | 42.25 | 42.43 | 42.22 | 42.43 | +1.920% | 1,958 | +11.514% |
| 2026-01-27 | 41.50 | 41.79 | 41.50 | 41.63 | +1.875% | 3,247 | +13.654% |
| 2026-01-26 | 41.18 | 41.21 | 40.87 | 40.87 | -0.309% | 3,042 | +15.786% |
| 2026-01-23 | 41.09 | 41.09 | 40.81 | 41.00 | -0.596% | 3,867 | +15.428% |
| 2026-01-22 | 41.56 | 41.74 | 41.09 | 41.24 | +0.445% | 3,757 | +14.740% |
| 2026-01-21 | 40.71 | 41.22 | 40.71 | 41.06 | +1.316% | 3,530 | +15.250% |
| 2026-01-20 | 40.16 | 40.54 | 40.10 | 40.52 | -0.121% | 2,944 | +16.767% |
| 2026-01-16 | 40.59 | 40.68 | 40.52 | 40.57 | -0.282% | 968 | +16.627% |
| 2026-01-15 | 40.75 | 40.92 | 40.68 | 40.69 | +0.871% | 9,080 | +16.297% |
| 2026-01-14 | 40.39 | 40.39 | 40.11 | 40.34 | -0.508% | 2,267 | +17.311% |
| 2026-01-13 | 40.42 | 40.59 | 40.34 | 40.54 | +0.596% | 2,373 | +16.714% |
| 2026-01-12 | 40.08 | 40.30 | 40.04 | 40.30 | +0.872% | 1,175 | +17.410% |
| 2026-01-09 | 39.81 | 39.95 | 39.74 | 39.95 | +1.468% | 1,021 | +18.433% |
| 2026-01-08 | 39.59 | 39.59 | 39.24 | 39.38 | -1.746% | 3,363 | +20.172% |
| 2026-01-07 | 40.43 | 40.43 | 39.88 | 40.08 | -1.137% | 6,169 | +18.074% |
| 2026-01-06 | 40.49 | 40.54 | 39.58 | 40.54 | +3.097% | 15,318 | +16.731% |
| 2026-01-05 | 38.89 | 39.32 | 38.86 | 39.32 | +0.628% | 153,522 | +20.346% |
| 2026-01-02 | 38.49 | 39.07 | 38.49 | 39.07 | +2.525% | 1,919 | +21.101% |
| 2025-12-31 | 38.30 | 38.32 | 38.09 | 38.11 | -0.794% | 9,565 | +24.159% |
| 2025-12-30 | 38.69 | 38.69 | 38.42 | 38.42 | -0.536% | 1,007 | +23.174% |
| 2025-12-29 | 38.67 | 38.70 | 38.61 | 38.62 | -0.714% | 1,929 | +22.514% |
| 2025-12-26 | 38.98 | 38.98 | 38.89 | 38.90 | -0.286% | 413 | +21.639% |
| 2025-12-24 | 38.96 | 39.01 | 38.93 | 39.01 | +0.329% | 2,003 | +21.292% |
| 2025-12-23 | 38.86 | 38.89 | 38.82 | 38.89 | -0.345% | 1,591 | +21.691% |
| 2025-12-22 | 39.04 | 39.11 | 38.86 | 39.02 | +0.801% | 6,832 | +21.271% |
| 2025-12-19 | 38.29 | 38.81 | 38.24 | 38.71 | +2.164% | 11,535 | +22.242% |
| 2025-12-18 | 37.95 | 38.12 | 37.88 | 37.89 | +1.406% | 9,131 | +24.887% |
| 2025-12-17 | 37.84 | 37.84 | 37.36 | 37.36 | -1.419% | 2,182 | +26.644% |
| 2025-12-16 | 37.67 | 37.90 | 37.52 | 37.90 | +0.112% | 6,617 | +24.847% |
| 2025-12-15 | 38.49 | 38.49 | 37.76 | 37.86 | -1.089% | 32,895 | +24.987% |
| 2025-12-12 | 39.05 | 39.05 | 38.11 | 38.28 | -2.408% | 3,466 | +23.626% |
| 2025-12-11 | 38.80 | 39.23 | 38.75 | 39.22 | +0.911% | 27,474 | +20.650% |
| 2025-12-10 | 38.51 | 39.07 | 38.51 | 38.87 | +0.604% | 1,815 | +21.749% |
| 2025-12-09 | 38.47 | 38.92 | 38.47 | 38.63 | +0.126% | 4,458 | +22.484% |
| 2025-12-08 | 38.79 | 38.79 | 38.37 | 38.59 | +0.437% | 17,536 | +22.638% |
| 2025-12-05 | 38.47 | 38.50 | 38.40 | 38.42 | +0.149% | 1,211 | +23.174% |
| 2025-12-04 | 37.89 | 38.36 | 37.89 | 38.36 | +1.038% | 1,426 | +23.358% |
| 2025-12-03 | 37.79 | 37.99 | 37.68 | 37.97 | -0.029% | 1,161 | +24.638% |
| 2025-12-02 | 38.14 | 38.26 | 37.98 | 37.98 | -0.331% | 2,527 | +24.602% |
| 2025-12-01 | 38.38 | 38.38 | 37.99 | 38.10 | -1.229% | 974 | +24.189% |
| 2025-11-28 | 38.31 | 38.58 | 38.31 | 38.58 | +1.120% | 1,185 | +22.663% |
| 2025-11-26 | 38.09 | 38.15 | 38.07 | 38.15 | +1.615% | 1,413 | +24.037% |
| 2025-11-25 | 37.13 | 37.54 | 37.13 | 37.54 | +1.073% | 622 | +26.040% |
| 2025-11-24 | 37.02 | 37.15 | 37.02 | 37.15 | +2.786% | 10,713 | +27.392% |
| 2025-11-21 | 36.09 | 36.14 | 35.45 | 36.14 | +0.728% | 2,398 | +30.941% |
| 2025-11-20 | 37.50 | 37.50 | 35.88 | 35.88 | -2.876% | 1,540 | +31.895% |
| 2025-11-19 | 36.97 | 37.01 | 36.75 | 36.94 | +0.382% | 8,486 | +28.102% |
| 2025-11-18 | 36.60 | 37.04 | 36.51 | 36.80 | +0.034% | 2,615 | +28.591% |
| 2025-11-17 | 36.90 | 37.14 | 36.58 | 36.79 | -0.694% | 2,850 | +28.634% |
| 2025-11-14 | 36.80 | 37.41 | 36.80 | 37.04 | -0.084% | 11,863 | +27.742% |
| 2025-11-13 | 37.72 | 37.80 | 37.04 | 37.07 | -3.378% | 4,647 | +27.634% |
| 2025-11-12 | 38.70 | 38.70 | 38.26 | 38.37 | -0.299% | 980 | +23.323% |
| 2025-11-11 | 38.54 | 38.56 | 38.34 | 38.49 | -0.799% | 8,668 | +22.953% |
| 2025-11-10 | 38.70 | 38.97 | 38.70 | 38.80 | +2.027% | 2,820 | +21.972% |
| 2025-11-07 | 37.30 | 38.05 | 37.06 | 38.02 | +0.708% | 7,034 | +24.444% |
| 2025-11-06 | 38.23 | 38.23 | 37.76 | 37.76 | -1.570% | 1,056 | +25.325% |
| 2025-11-05 | 37.89 | 38.62 | 37.89 | 38.36 | +2.239% | 9,034 | +23.358% |
| 2025-11-04 | 37.76 | 38.23 | 37.52 | 37.52 | -3.210% | 14,528 | +26.119% |
| 2025-11-03 | 38.51 | 38.85 | 38.28 | 38.76 | +0.954% | 7,153 | +22.071% |
| 2025-10-31 | 38.40 | 38.40 | 37.95 | 38.40 | +0.857% | 14,568 | +23.236% |
| 2025-10-30 | 38.50 | 38.54 | 38.07 | 38.07 | -1.399% | 3,848 | +24.291% |
| 2025-10-29 | 38.60 | 38.98 | 38.38 | 38.61 | +1.220% | 3,005 | +22.553% |
| 2025-10-28 | 38.38 | 38.38 | 38.14 | 38.15 | -0.172% | 2,820 | +24.048% |
| 2025-10-27 | 38.27 | 38.27 | 38.06 | 38.21 | +0.255% | 2,905 | +23.835% |
| 2025-10-24 | 37.88 | 38.18 | 37.88 | 38.12 | +2.227% | 7,090 | +24.151% |
| 2025-10-23 | 37.08 | 37.28 | 37.00 | 37.28 | +1.691% | 1,783 | +26.915% |
| 2025-10-22 | 37.31 | 37.31 | 36.11 | 36.66 | -2.296% | 5,266 | +29.061% |
| 2025-10-21 | 37.35 | 37.60 | 37.30 | 37.53 | -0.776% | 1,696 | +26.098% |
| 2025-10-20 | 37.94 | 38.00 | 37.76 | 37.82 | +0.908% | 4,328 | +25.119% |
| 2025-10-17 | 37.17 | 37.48 | 37.17 | 37.48 | -0.381% | 1,344 | +26.255% |
| 2025-10-16 | 38.47 | 38.56 | 37.62 | 37.62 | -1.539% | 2,344 | +25.774% |
| 2025-10-15 | 38.47 | 38.57 | 38.21 | 38.21 | +1.017% | 1,952 | +23.839% |
| 2025-10-14 | 37.33 | 38.06 | 37.33 | 37.83 | +0.505% | 2,311 | +25.098% |
| 2025-10-13 | 37.53 | 37.73 | 37.53 | 37.64 | +3.450% | 3,047 | +25.730% |
| 2025-10-10 | 37.10 | 37.10 | 36.38 | 36.38 | -1.951% | 1,384 | +30.068% |
| 2025-10-09 | 37.35 | 37.35 | 37.10 | 37.10 | -0.255% | 3,771 | +27.530% |
| 2025-10-08 | 37.26 | 37.26 | 37.11 | 37.20 | +0.647% | 3,275 | +27.205% |
| 2025-10-07 | 37.34 | 37.34 | 36.75 | 36.96 | -0.910% | 3,062 | +28.029% |
| 2025-10-06 | 37.30 | 37.33 | 37.30 | 37.30 | +0.669% | 1,251 | +26.863% |
| 2025-10-03 | 37.37 | 37.47 | 37.05 | 37.05 | +0.178% | 1,387 | +27.711% |
| 2025-10-02 | 36.87 | 37.09 | 36.80 | 36.99 | +0.633% | 7,051 | +27.938% |
| 2025-10-01 | 36.39 | 36.75 | 36.39 | 36.75 | +1.209% | 2,371 | +28.749% |
| 2025-09-30 | 36.00 | 36.31 | 35.83 | 36.31 | +0.491% | 1,543 | +30.305% |
| 2025-09-29 | 35.99 | 36.14 | 35.99 | 36.14 | +0.937% | 2,153 | +30.944% |
| 2025-09-26 | 35.87 | 35.87 | 35.80 | 35.80 | +0.324% | 230 | +32.170% |
| 2025-09-25 | 35.34 | 35.86 | 35.30 | 35.69 | -0.357% | 10,171 | +32.599% |
| 2025-09-24 | 36.43 | 36.43 | 35.81 | 35.81 | -1.568% | 2,907 | +32.126% |
| 2025-09-23 | 36.68 | 36.74 | 36.30 | 36.38 | -0.738% | 4,976 | +30.054% |
| 2025-09-22 | 36.45 | 36.66 | 36.45 | 36.66 | +0.326% | 2,473 | +29.094% |
| 2025-09-19 | 36.39 | 36.56 | 36.25 | 36.54 | +0.681% | 12,821 | +29.515% |
| 2025-09-18 | 35.98 | 36.38 | 35.98 | 36.29 | +1.396% | 2,725 | +30.397% |
| 2025-09-17 | 35.77 | 35.79 | 35.55 | 35.79 | +0.447% | 6,498 | +32.217% |
| 2025-09-16 | 35.79 | 35.79 | 35.56 | 35.63 | -0.564% | 2,336 | +32.808% |
| 2025-09-15 | 35.71 | 35.85 | 35.71 | 35.83 | +0.906% | 1,650 | +32.059% |
| 2025-09-12 | 35.43 | 35.51 | 35.43 | 35.51 | +0.097% | 457 | +33.256% |
| 2025-09-11 | 35.00 | 35.56 | 35.00 | 35.48 | +1.750% | 966 | +33.385% |
| 2025-09-10 | 34.94 | 34.94 | 34.71 | 34.87 | +0.461% | 1,964 | +35.719% |
| 2025-09-09 | 34.44 | 34.71 | 34.44 | 34.71 | +0.206% | 1,604 | +36.344% |
| 2025-09-08 | 34.66 | 34.70 | 34.62 | 34.63 | +0.335% | 1,020 | +36.625% |
| 2025-09-05 | 34.21 | 34.52 | 34.21 | 34.52 | +0.904% | 1,075 | +37.083% |
| 2025-09-04 | 33.94 | 34.21 | 33.94 | 34.21 | +0.657% | 1,908 | +38.323% |
| 2025-09-03 | 34.19 | 34.19 | 33.98 | 33.99 | -0.537% | 3,081 | +39.232% |
| 2025-09-02 | 33.66 | 34.17 | 33.66 | 34.17 | -0.478% | 2,518 | +38.484% |
| 2025-08-29 | 34.35 | 34.35 | 34.33 | 34.33 | -0.863% | 237 | +37.823% |
| 2025-08-28 | 34.38 | 34.65 | 34.38 | 34.63 | +1.199% | 1,449 | +36.633% |
| 2025-08-27 | 34.21 | 34.28 | 34.21 | 34.22 | +0.060% | 582 | +38.270% |
| 2025-08-26 | 33.99 | 34.25 | 33.99 | 34.20 | +0.702% | 5,428 | +38.354% |
| 2025-08-25 | 33.99 | 34.17 | 33.96 | 33.96 | -0.062% | 10,826 | +39.325% |
| 2025-08-22 | 33.51 | 33.99 | 33.51 | 33.98 | +2.477% | 1,773 | +39.238% |
| 2025-08-21 | 33.16 | 33.16 | 33.16 | 33.16 | -0.104% | 104 | +42.687% |
| 2025-08-20 | 33.03 | 33.20 | 33.03 | 33.20 | -0.018% | 1,388 | +42.539% |
| 2025-08-19 | 33.20 | 33.20 | 33.20 | 33.20 | -1.852% | 34 | +42.513% |
| 2025-08-18 | 33.80 | 33.84 | 33.80 | 33.83 | +0.396% | 634 | +39.875% |
| 2025-08-15 | 33.58 | 33.76 | 33.58 | 33.70 | +0.107% | 502 | +40.428% |
| 2025-08-14 | 33.66 | 33.66 | 33.50 | 33.66 | -0.392% | 2,184 | +40.579% |
| 2025-08-13 | 33.94 | 33.94 | 33.60 | 33.79 | +0.541% | 1,461 | +40.028% |
| 2025-08-12 | 33.55 | 33.61 | 33.55 | 33.61 | +1.067% | 1,135 | +40.785% |
| 2025-08-11 | 33.32 | 33.43 | 33.26 | 33.26 | +0.212% | 841 | +42.288% |
| 2025-08-08 | 33.19 | 33.19 | 33.19 | 33.19 | -0.053% | 175 | +42.589% |
| 2025-08-07 | 33.11 | 33.20 | 33.11 | 33.20 | +0.742% | 271 | +42.513% |
| 2025-08-06 | 33.02 | 33.02 | 32.96 | 32.96 | -0.093% | 219 | +43.571% |
| 2025-08-05 | 33.07 | 33.07 | 32.99 | 32.99 | -0.568% | 73,950 | +43.437% |
| 2025-08-04 | 33.07 | 33.18 | 33.07 | 33.18 | +1.079% | 45,870 | +42.622% |
| 2025-08-01 | 32.80 | 32.82 | 32.80 | 32.82 | -2.147% | 3,213 | +44.162% |
| 2025-07-31 | 33.54 | 33.54 | 33.54 | 33.54 | +0.245% | 86 | +41.066% |
| 2025-07-30 | 33.62 | 33.66 | 33.46 | 33.46 | +0.302% | 316 | +41.412% |
| 2025-07-29 | 33.36 | 33.36 | 33.36 | 33.36 | -0.620% | 107 | +41.838% |
| 2025-07-28 | 33.76 | 33.76 | 33.50 | 33.57 | -0.754% | 17,091 | +40.959% |
| 2025-07-25 | 33.77 | 33.83 | 33.71 | 33.83 | -0.089% | 727 | +39.897% |
| 2025-07-24 | 33.87 | 33.87 | 33.85 | 33.85 | -0.003% | 5,821 | +39.773% |
| 2025-07-23 | 33.77 | 33.86 | 33.77 | 33.86 | +0.400% | 338 | +39.769% |
| 2025-07-22 | 33.70 | 33.72 | 33.43 | 33.72 | +0.246% | 3,558 | +40.328% |
| 2025-07-21 | 33.91 | 34.08 | 33.64 | 33.64 | -0.684% | 6,880 | +40.673% |
| 2025-07-18 | 33.87 | 33.97 | 33.84 | 33.87 | -0.194% | 1,392 | +39.711% |
| 2025-07-17 | 33.83 | 34.00 | 33.82 | 33.94 | +1.082% | 6,329 | +39.441% |
| 2025-07-16 | 33.41 | 33.57 | 33.35 | 33.57 | +0.528% | 2,162 | +40.950% |
| 2025-07-15 | 33.41 | 33.49 | 33.39 | 33.40 | -0.041% | 2,662 | +41.694% |
| 2025-07-14 | 33.17 | 33.41 | 33.09 | 33.41 | +1.721% | 50,767 | +41.636% |
| 2025-07-11 | 32.83 | 32.84 | 32.83 | 32.84 | -0.134% | 164 | +44.073% |
| 2025-07-10 | 32.75 | 32.89 | 32.75 | 32.89 | +1.211% | 399 | +43.880% |
| 2025-07-09 | 32.42 | 32.49 | 32.33 | 32.49 | +0.667% | 2,294 | +45.622% |
| 2025-07-08 | 32.14 | 32.28 | 32.14 | 32.28 | -0.178% | 938 | +46.594% |
| 2025-07-07 | 32.34 | 32.41 | 32.21 | 32.34 | -0.038% | 11,970 | +46.333% |
| 2025-07-03 | 32.35 | 32.35 | 32.35 | 32.35 | +0.832% | 633 | +46.277% |
| 2025-07-02 | 31.76 | 32.08 | 31.76 | 32.08 | +1.334% | 145 | +47.495% |
| 2025-07-01 | 31.88 | 31.88 | 31.57 | 31.66 | -1.258% | 7,531 | +49.463% |
| 2025-06-30 | 31.86 | 32.06 | 31.86 | 32.06 | +0.695% | 721 | +47.583% |
| 2025-06-27 | 31.64 | 31.84 | 31.64 | 31.84 | +0.761% | 7,453 | +48.609% |
| 2025-06-26 | 31.42 | 31.62 | 31.42 | 31.60 | +0.609% | 2,202 | +49.740% |
| 2025-06-25 | 31.58 | 31.58 | 31.40 | 31.41 | -0.044% | 4,815 | +50.653% |
| 2025-06-24 | 31.42 | 31.42 | 31.42 | 31.42 | +1.394% | 89 | +50.587% |
| 2025-06-23 | 30.76 | 30.99 | 30.76 | 30.99 | +0.466% | 1,212 | +52.686% |
| 2025-06-20 | 30.98 | 30.98 | 30.85 | 30.85 | +0.002% | 1,129 | +53.398% |
| 2025-06-18 | 30.76 | 30.85 | 30.76 | 30.85 | +0.332% | 1,070 | +53.402% |
| 2025-06-17 | 30.95 | 30.95 | 30.75 | 30.75 | -0.667% | 1,017 | +53.911% |
| 2025-06-16 | 31.06 | 31.06 | 30.87 | 30.95 | +0.960% | 593 | +52.885% |
| 2025-06-13 | 30.60 | 30.69 | 30.60 | 30.66 | -1.045% | 615 | +54.353% |
| 2025-06-12 | 31.06 | 31.14 | 30.98 | 30.98 | -0.940% | 617 | +52.741% |
| 2025-06-11 | 31.21 | 31.27 | 31.20 | 31.27 | +0.006% | 1,197 | +51.305% |
| 2025-06-10 | 31.16 | 31.27 | 31.16 | 31.27 | -0.195% | 1,974 | +51.315% |
| 2025-06-09 | 31.15 | 31.43 | 31.15 | 31.33 | +0.614% | 831 | +51.020% |
| 2025-06-06 | 31.14 | 31.16 | 31.07 | 31.14 | +0.746% | 2,847 | +51.947% |
| 2025-06-05 | 30.90 | 31.06 | 30.82 | 30.91 | -0.011% | 3,356 | +53.080% |
| 2025-06-04 | 30.96 | 30.96 | 30.81 | 30.92 | +0.001% | 1,909 | +53.064% |
| 2025-06-03 | 30.84 | 30.94 | 30.84 | 30.91 | +0.449% | 1,405 | +53.065% |
| 2025-06-02 | 30.64 | 30.78 | 30.63 | 30.78 | +0.263% | 1,591 | +53.753% |
| 2025-05-30 | 30.53 | 30.70 | 30.39 | 30.70 | +0.512% | 1,722 | +54.157% |
| 2025-05-29 | 30.46 | 30.54 | 30.46 | 30.54 | +0.263% | 1,024 | +54.947% |
| 2025-05-28 | 30.46 | 30.46 | 30.46 | 30.46 | -0.623% | 157 | +55.355% |
| 2025-05-27 | 30.65 | 30.65 | 30.65 | 30.65 | +1.211% | 34 | +54.388% |
| 2025-05-23 | 30.15 | 30.28 | 30.12 | 30.28 | -0.239% | 4,417 | +56.257% |
| 2025-05-22 | 30.34 | 30.40 | 30.27 | 30.36 | -0.091% | 1,433 | +55.884% |
| 2025-05-21 | 30.80 | 30.82 | 30.36 | 30.38 | -1.832% | 2,454 | +55.742% |
| 2025-05-20 | 30.93 | 30.95 | 30.93 | 30.95 | +0.148% | 150 | +52.889% |
| 2025-05-19 | 30.82 | 30.93 | 30.82 | 30.91 | +0.001% | 786 | +53.114% |
| 2025-05-16 | 30.75 | 30.91 | 30.75 | 30.90 | +0.718% | 1,930 | +53.116% |
| 2025-05-15 | 30.62 | 30.68 | 30.59 | 30.68 | -0.137% | 2,356 | +54.215% |
| 2025-05-14 | 30.75 | 30.75 | 30.73 | 30.73 | +0.049% | 618 | +54.004% |
| 2025-05-13 | 30.59 | 30.71 | 30.57 | 30.71 | +1.360% | 5,141 | +54.080% |
| 2025-05-12 | 30.53 | 30.53 | 30.18 | 30.30 | +1.160% | 2,013 | +56.175% |
| 2025-05-09 | 30.09 | 30.10 | 29.86 | 29.95 | -0.008% | 2,042 | +57.987% |
| 2025-05-08 | 29.86 | 30.14 | 29.79 | 29.95 | +1.454% | 5,848 | +57.975% |
| 2025-05-07 | 29.60 | 29.62 | 29.47 | 29.52 | -0.092% | 6,708 | +60.271% |
| 2025-05-06 | 29.46 | 29.62 | 29.42 | 29.55 | -0.453% | 2,287 | +60.124% |
| 2025-05-05 | 29.60 | 29.76 | 29.59 | 29.69 | -0.213% | 6,692 | +59.399% |
| 2025-05-02 | 29.61 | 29.81 | 29.61 | 29.75 | +1.501% | 2,901 | +59.059% |
| 2025-05-01 | 29.44 | 29.50 | 29.29 | 29.31 | +0.452% | 8,651 | +61.447% |
| 2025-04-30 | 28.79 | 29.18 | 28.79 | 29.18 | -0.422% | 9,171 | +62.177% |
| 2025-04-29 | 29.15 | 29.30 | 29.13 | 29.30 | +0.693% | 2,765 | +61.492% |
| 2025-04-28 | 29.10 | 29.17 | 28.84 | 29.10 | +0.734% | 2,585 | +62.612% |
| 2025-04-25 | 28.70 | 28.89 | 28.70 | 28.89 | +0.672% | 437 | +63.805% |
| 2025-04-24 | 28.30 | 28.70 | 28.30 | 28.70 | +1.159% | 1,342 | +64.905% |
| 2025-04-23 | 28.42 | 28.62 | 28.27 | 28.37 | +2.137% | 6,489 | +66.816% |
| 2025-04-22 | 27.44 | 27.77 | 27.44 | 27.77 | +2.438% | 1,185 | +70.380% |
| 2025-04-21 | 27.47 | 27.50 | 27.07 | 27.11 | -1.904% | 623 | +74.535% |
| 2025-04-17 | 27.60 | 27.71 | 27.56 | 27.64 | +0.474% | 3,017 | +71.211% |
| 2025-04-16 | 27.64 | 27.66 | 27.45 | 27.51 | -0.658% | 406,074 | +72.023% |
| 2025-04-15 | 27.75 | 27.79 | 27.66 | 27.69 | +0.397% | 3,874 | +70.892% |
| 2025-04-14 | 27.54 | 27.65 | 27.38 | 27.58 | 0.000% | 2,320 | +71.570% |