CWS
AdvisorShares Focused Equity ETF
stockNYSEETF
At CloseOct 2, 2026
67.20USD+0.194%(+0.13)8,606
After-hoursOct 2, 2026 4:10:30 PM EDT
67.20USD+0.669%(+0.45)
CWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.19 | 67.24 | 67.12 | 67.20 | +0.194% | 8,606 | 0.000% |
| 2026-10-01 | 66.58 | 67.17 | 66.58 | 67.07 | +0.816% | 5,109 | +0.194% |
| 2026-09-30 | 66.46 | 66.69 | 66.40 | 66.53 | -0.031% | 8,400 | +1.011% |
| 2026-09-29 | 66.64 | 66.64 | 66.18 | 66.55 | -0.677% | 5,781 | +0.980% |
| 2026-09-28 | 66.87 | 67.16 | 66.77 | 67.00 | -0.459% | 5,673 | +0.296% |
| 2026-09-25 | 67.08 | 67.33 | 67.08 | 67.31 | +0.088% | 11,490 | -0.165% |
| 2026-09-24 | 67.52 | 67.54 | 67.17 | 67.25 | -0.640% | 4,660 | -0.077% |
| 2026-09-23 | 67.87 | 67.94 | 67.56 | 67.69 | -0.197% | 3,468 | -0.716% |
| 2026-09-22 | 67.80 | 67.93 | 67.73 | 67.82 | -0.323% | 5,107 | -0.912% |
| 2026-09-21 | 67.82 | 68.29 | 67.82 | 68.04 | +0.146% | 6,432 | -1.232% |
| 2026-09-18 | 67.59 | 68.00 | 67.55 | 67.94 | -0.055% | 5,142 | -1.087% |
| 2026-09-17 | 68.03 | 68.10 | 67.98 | 67.98 | -0.407% | 2,101 | -1.142% |
| 2026-09-16 | 68.45 | 68.70 | 67.97 | 68.26 | -0.278% | 6,937 | -1.544% |
| 2026-09-15 | 68.64 | 68.86 | 68.45 | 68.45 | -1.075% | 14,998 | -1.818% |
| 2026-09-14 | 69.17 | 69.19 | 69.03 | 69.19 | -0.104% | 3,350 | -2.873% |
| 2026-09-11 | 68.60 | 69.30 | 68.60 | 69.26 | +1.350% | 8,865 | -2.974% |
| 2026-09-10 | 68.77 | 69.06 | 68.34 | 68.34 | -1.238% | 5,463 | -1.664% |
| 2026-09-09 | 69.33 | 69.47 | 69.16 | 69.19 | -1.821% | 12,145 | -2.881% |
| 2026-09-08 | 71.14 | 71.14 | 70.43 | 70.48 | -1.380% | 3,588 | -4.649% |
| 2026-09-04 | 71.32 | 71.49 | 71.32 | 71.46 | -0.793% | 1,401 | -5.965% |
| 2026-09-03 | 71.72 | 72.11 | 71.52 | 72.04 | +1.053% | 2,964 | -6.710% |
| 2026-09-02 | 71.21 | 71.29 | 70.95 | 71.28 | +0.193% | 4,636 | -5.728% |
| 2026-09-01 | 71.36 | 71.36 | 71.12 | 71.15 | -1.012% | 1,507 | -5.546% |
| 2026-08-31 | 71.94 | 71.99 | 71.69 | 71.87 | -0.298% | 4,489 | -6.502% |
| 2026-08-28 | 72.44 | 72.44 | 72.09 | 72.09 | -0.828% | 3,000 | -6.780% |
| 2026-08-27 | 73.11 | 73.11 | 72.64 | 72.69 | -0.655% | 2,940 | -7.552% |
| 2026-08-26 | 73.15 | 73.17 | 72.99 | 73.17 | +0.426% | 3,087 | -8.158% |
| 2026-08-25 | 74.05 | 74.05 | 72.67 | 72.86 | -0.790% | 2,839 | -7.767% |
| 2026-08-24 | 73.14 | 73.44 | 73.14 | 73.44 | +0.225% | 2,992 | -8.496% |
| 2026-08-21 | 72.45 | 73.28 | 72.45 | 73.28 | +1.107% | 2,563 | -8.290% |
| 2026-08-20 | 72.67 | 72.96 | 72.43 | 72.47 | -0.657% | 1,921 | -7.275% |
| 2026-08-19 | 72.86 | 73.30 | 72.86 | 72.95 | +0.264% | 2,413 | -7.884% |
| 2026-08-18 | 73.24 | 73.24 | 72.76 | 72.76 | -0.989% | 1,340 | -7.641% |
| 2026-08-17 | 73.15 | 73.61 | 73.15 | 73.49 | +0.224% | 1,346 | -8.555% |
| 2026-08-14 | 73.30 | 73.48 | 73.27 | 73.32 | -0.051% | 2,523 | -8.350% |
| 2026-08-13 | 73.36 | 73.42 | 72.88 | 73.36 | +0.078% | 4,416 | -8.396% |
| 2026-08-12 | 73.60 | 73.60 | 73.09 | 73.30 | +0.030% | 2,728 | -8.324% |
| 2026-08-11 | 73.41 | 73.41 | 73.09 | 73.28 | +0.289% | 9,179 | -8.297% |
| 2026-08-10 | 72.53 | 73.17 | 72.53 | 73.07 | +0.592% | 5,961 | -8.032% |
| 2026-08-07 | 72.23 | 72.73 | 72.23 | 72.64 | +0.305% | 6,536 | -7.488% |
| 2026-08-06 | 72.86 | 72.90 | 72.32 | 72.42 | -0.739% | 4,364 | -7.206% |
| 2026-08-05 | 72.96 | 73.01 | 72.70 | 72.96 | +0.634% | 2,002 | -7.892% |
| 2026-08-04 | 71.80 | 72.83 | 71.74 | 72.50 | +1.253% | 12,194 | -7.308% |
| 2026-08-03 | 71.50 | 71.70 | 71.49 | 71.60 | +0.232% | 5,904 | -6.147% |
| 2026-07-31 | 70.52 | 71.66 | 70.52 | 71.44 | +1.574% | 6,061 | -5.929% |
| 2026-07-30 | 69.60 | 70.33 | 69.48 | 70.33 | +0.731% | 6,494 | -4.448% |
| 2026-07-29 | 70.03 | 70.62 | 69.76 | 69.82 | -0.698% | 4,906 | -3.750% |
| 2026-07-28 | 70.03 | 70.36 | 70.00 | 70.31 | +0.775% | 2,662 | -4.422% |
| 2026-07-27 | 69.66 | 70.09 | 69.64 | 69.77 | +0.731% | 4,669 | -3.681% |
| 2026-07-24 | 69.57 | 69.57 | 69.12 | 69.26 | +0.367% | 1,389 | -2.976% |
| 2026-07-23 | 69.15 | 69.31 | 68.85 | 69.01 | +0.178% | 3,386 | -2.620% |
| 2026-07-22 | 68.74 | 68.98 | 68.69 | 68.89 | +0.357% | 2,310 | -2.447% |
| 2026-07-21 | 68.53 | 68.64 | 68.42 | 68.64 | +0.026% | 1,852 | -2.098% |
| 2026-07-20 | 68.76 | 68.81 | 68.44 | 68.62 | -0.193% | 3,502 | -2.072% |
| 2026-07-17 | 68.19 | 69.03 | 68.19 | 68.76 | -0.165% | 3,231 | -2.262% |
| 2026-07-16 | 68.48 | 68.87 | 68.48 | 68.87 | +1.679% | 5,466 | -2.423% |
| 2026-07-15 | 68.33 | 68.53 | 67.73 | 67.73 | -0.402% | 2,698 | -0.785% |
| 2026-07-14 | 68.66 | 68.66 | 67.89 | 68.01 | -0.791% | 13,503 | -1.184% |
| 2026-07-13 | 68.08 | 68.67 | 68.08 | 68.55 | +0.579% | 8,177 | -1.965% |
| 2026-07-10 | 68.09 | 68.31 | 68.06 | 68.15 | -0.353% | 7,646 | -1.398% |
| 2026-07-09 | 68.21 | 68.40 | 68.21 | 68.40 | +0.740% | 3,404 | -1.746% |
| 2026-07-08 | 67.97 | 67.97 | 67.75 | 67.89 | -0.917% | 7,462 | -1.019% |
| 2026-07-07 | 69.25 | 69.25 | 68.37 | 68.52 | -1.028% | 8,605 | -1.927% |
| 2026-07-06 | 68.55 | 69.23 | 68.55 | 69.23 | +0.758% | 2,547 | -2.935% |
| 2026-07-02 | 68.58 | 68.96 | 68.44 | 68.71 | +0.751% | 3,991 | -2.199% |
| 2026-07-01 | 68.08 | 68.83 | 68.08 | 68.20 | +0.016% | 4,892 | -1.465% |
| 2026-06-30 | 67.64 | 68.29 | 67.64 | 68.19 | +0.195% | 6,012 | -1.450% |
| 2026-06-29 | 68.55 | 68.55 | 68.06 | 68.06 | -0.037% | 1,749 | -1.257% |
| 2026-06-26 | 68.12 | 68.50 | 68.08 | 68.08 | -0.351% | 7,055 | -1.294% |
| 2026-06-25 | 69.05 | 69.44 | 68.27 | 68.32 | +0.186% | 2,765 | -1.641% |
| 2026-06-24 | 67.33 | 68.67 | 67.33 | 68.20 | +1.336% | 5,482 | -1.458% |
| 2026-06-23 | 67.08 | 67.80 | 67.08 | 67.30 | -0.498% | 4,667 | -0.141% |
| 2026-06-22 | 67.59 | 67.71 | 67.30 | 67.63 | +0.630% | 7,017 | -0.639% |
| 2026-06-18 | 67.46 | 67.46 | 67.11 | 67.21 | -0.224% | 2,404 | -0.013% |
| 2026-06-17 | 68.65 | 68.71 | 67.36 | 67.36 | -2.073% | 3,938 | -0.237% |
| 2026-06-16 | 68.85 | 69.14 | 68.79 | 68.79 | -0.069% | 30,194 | -2.304% |
| 2026-06-15 | 69.24 | 69.33 | 68.83 | 68.83 | -0.143% | 2,783 | -2.372% |
| 2026-06-12 | 68.55 | 69.01 | 68.55 | 68.93 | +0.288% | 3,913 | -2.511% |
| 2026-06-11 | 68.44 | 68.96 | 67.99 | 68.73 | +0.908% | 6,166 | -2.231% |
| 2026-06-10 | 68.11 | 69.11 | 68.11 | 68.12 | -0.534% | 4,577 | -1.343% |
| 2026-06-09 | 68.00 | 68.61 | 67.21 | 68.48 | +1.073% | 9,452 | -1.870% |
| 2026-06-08 | 67.93 | 68.05 | 67.67 | 67.75 | -0.031% | 3,571 | -0.817% |
| 2026-06-05 | 67.92 | 68.20 | 67.78 | 67.78 | -0.694% | 3,179 | -0.848% |
| 2026-06-04 | 67.80 | 68.33 | 67.80 | 68.25 | +1.120% | 14,469 | -1.536% |
| 2026-06-03 | 67.56 | 67.70 | 67.36 | 67.49 | -0.020% | 5,453 | -0.433% |
| 2026-06-02 | 67.08 | 67.51 | 66.86 | 67.51 | -0.125% | 20,684 | -0.453% |
| 2026-06-01 | 67.48 | 67.97 | 67.48 | 67.59 | +0.087% | 7,789 | -0.578% |
| 2026-05-29 | 67.69 | 67.69 | 67.19 | 67.53 | -0.479% | 5,822 | -0.491% |
| 2026-05-28 | 67.61 | 67.86 | 67.55 | 67.86 | +0.592% | 994 | -0.968% |
| 2026-05-27 | 67.40 | 68.00 | 67.40 | 67.46 | -0.431% | 4,218 | -0.382% |
| 2026-05-26 | 67.45 | 68.02 | 67.25 | 67.75 | +0.821% | 19,014 | -0.812% |
| 2026-05-22 | 66.34 | 67.24 | 66.34 | 67.20 | +1.618% | 9,146 | +0.002% |
| 2026-05-21 | 66.42 | 66.52 | 66.03 | 66.13 | -1.460% | 10,330 | +1.620% |
| 2026-05-20 | 66.80 | 67.15 | 66.67 | 67.11 | +0.482% | 64,840 | +0.136% |
| 2026-05-19 | 67.05 | 67.34 | 66.79 | 66.79 | -0.824% | 5,524 | +0.619% |
| 2026-05-18 | 67.17 | 67.43 | 67.17 | 67.34 | +0.531% | 3,477 | -0.210% |
| 2026-05-15 | 67.20 | 67.45 | 66.84 | 66.99 | -0.804% | 9,066 | +0.320% |
| 2026-05-14 | 67.40 | 67.70 | 67.25 | 67.53 | +0.659% | 18,913 | -0.486% |
| 2026-05-13 | 67.29 | 67.29 | 66.68 | 67.09 | -0.493% | 28,990 | +0.169% |
| 2026-05-12 | 66.89 | 67.49 | 66.70 | 67.42 | +0.476% | 24,280 | -0.324% |
| 2026-05-11 | 67.58 | 67.58 | 67.03 | 67.10 | -0.366% | 102,146 | +0.151% |
| 2026-05-08 | 67.40 | 67.64 | 67.25 | 67.35 | -0.462% | 16,685 | -0.216% |
| 2026-05-07 | 67.47 | 67.67 | 67.35 | 67.66 | -0.208% | 5,918 | -0.677% |
| 2026-05-06 | 67.54 | 68.43 | 67.54 | 67.80 | -0.615% | 51,614 | -0.883% |
| 2026-05-05 | 67.99 | 68.34 | 67.56 | 68.22 | +0.705% | 6,230 | -1.493% |
| 2026-05-04 | 67.87 | 68.17 | 67.51 | 67.74 | -0.588% | 6,289 | -0.799% |
| 2026-05-01 | 68.96 | 68.96 | 67.67 | 68.14 | -0.663% | 14,075 | -1.382% |
| 2026-04-30 | 67.03 | 68.60 | 67.03 | 68.60 | +2.304% | 9,681 | -2.035% |
| 2026-04-29 | 67.14 | 67.16 | 66.96 | 67.05 | -0.635% | 4,548 | +0.223% |
| 2026-04-28 | 67.91 | 67.91 | 67.32 | 67.48 | -0.871% | 6,539 | -0.413% |
| 2026-04-27 | 67.55 | 68.17 | 67.55 | 68.07 | +0.315% | 10,037 | -1.281% |
| 2026-04-24 | 68.09 | 68.09 | 67.59 | 67.86 | -0.096% | 18,272 | -0.970% |
| 2026-04-23 | 67.98 | 67.98 | 67.48 | 67.93 | -0.578% | 9,058 | -1.066% |
| 2026-04-22 | 69.02 | 69.02 | 67.83 | 68.32 | +0.121% | 9,577 | -1.637% |
| 2026-04-21 | 68.82 | 69.03 | 67.87 | 68.24 | +0.026% | 10,203 | -1.518% |
| 2026-04-20 | 67.68 | 68.23 | 67.68 | 68.22 | +0.387% | 15,149 | -1.492% |
| 2026-04-17 | 67.17 | 68.11 | 67.12 | 67.96 | +1.835% | 19,046 | -1.111% |
| 2026-04-16 | 67.23 | 67.83 | 66.65 | 66.73 | -1.161% | 15,596 | +0.704% |
| 2026-04-15 | 67.68 | 67.76 | 67.23 | 67.52 | -0.039% | 32,762 | -0.465% |
| 2026-04-14 | 67.31 | 67.82 | 67.31 | 67.54 | +0.280% | 23,668 | -0.503% |
| 2026-04-13 | 65.79 | 67.35 | 65.79 | 67.35 | +1.809% | 9,122 | -0.225% |
| 2026-04-10 | 66.84 | 66.84 | 66.14 | 66.16 | -1.093% | 3,510 | +1.579% |
| 2026-04-09 | 66.76 | 67.16 | 66.62 | 66.89 | -0.256% | 8,418 | +0.469% |
| 2026-04-08 | 67.05 | 67.12 | 66.80 | 67.06 | +2.382% | 4,661 | +0.211% |
| 2026-04-07 | 65.55 | 65.77 | 65.32 | 65.50 | -0.476% | 6,834 | +2.598% |
| 2026-04-06 | 65.63 | 65.87 | 64.78 | 65.81 | +0.265% | 48,658 | +2.110% |
| 2026-04-02 | 64.39 | 65.67 | 64.39 | 65.64 | +0.504% | 4,529 | +2.381% |
| 2026-04-01 | 64.90 | 65.74 | 64.78 | 65.31 | +0.846% | 10,813 | +2.897% |
| 2026-03-31 | 64.08 | 64.76 | 63.62 | 64.76 | +2.173% | 7,836 | +3.768% |
| 2026-03-30 | 64.34 | 64.34 | 63.09 | 63.38 | -0.527% | 4,705 | +6.023% |
| 2026-03-27 | 64.30 | 64.30 | 63.70 | 63.72 | -1.025% | 35,151 | +5.464% |
| 2026-03-26 | 65.03 | 65.18 | 64.31 | 64.38 | -1.163% | 7,817 | +4.383% |
| 2026-03-25 | 65.09 | 65.18 | 64.45 | 65.14 | +0.629% | 7,954 | +3.169% |
| 2026-03-24 | 64.58 | 65.10 | 64.42 | 64.73 | -0.677% | 4,635 | +3.818% |
| 2026-03-23 | 65.65 | 65.80 | 65.17 | 65.17 | +0.822% | 5,165 | +3.115% |
| 2026-03-20 | 65.03 | 65.03 | 64.61 | 64.64 | -1.283% | 6,530 | +3.963% |
| 2026-03-19 | 65.31 | 65.83 | 64.81 | 65.48 | -0.137% | 4,168 | +2.629% |
| 2026-03-18 | 66.15 | 66.35 | 65.57 | 65.57 | -1.443% | 8,936 | +2.488% |
| 2026-03-17 | 66.65 | 67.00 | 66.53 | 66.53 | +0.423% | 4,420 | +1.009% |
| 2026-03-16 | 66.23 | 66.41 | 66.03 | 66.25 | +1.083% | 16,964 | +1.436% |
| 2026-03-13 | 65.50 | 65.77 | 65.37 | 65.54 | -0.031% | 4,555 | +2.535% |
| 2026-03-12 | 65.84 | 66.29 | 65.56 | 65.56 | -1.369% | 6,190 | +2.504% |
| 2026-03-11 | 67.00 | 67.00 | 66.26 | 66.47 | -1.092% | 5,828 | +1.100% |
| 2026-03-10 | 68.19 | 68.20 | 67.20 | 67.20 | -1.892% | 4,584 | -0.004% |
| 2026-03-09 | 67.40 | 68.50 | 66.57 | 68.50 | +0.478% | 7,584 | -1.896% |
| 2026-03-06 | 67.62 | 68.25 | 67.37 | 68.17 | -0.563% | 4,342 | -1.426% |
| 2026-03-05 | 69.27 | 69.31 | 68.31 | 68.56 | -1.712% | 2,375 | -1.981% |
| 2026-03-04 | 69.78 | 69.89 | 69.23 | 69.75 | +0.178% | 7,300 | -3.659% |
| 2026-03-03 | 68.59 | 69.75 | 68.35 | 69.63 | -0.155% | 6,281 | -3.488% |
| 2026-03-02 | 69.12 | 70.01 | 69.12 | 69.74 | -0.088% | 5,579 | -3.637% |
| 2026-02-27 | 69.25 | 69.80 | 69.25 | 69.80 | +0.170% | 6,724 | -3.722% |
| 2026-02-26 | 69.06 | 69.72 | 68.98 | 69.68 | +1.027% | 9,093 | -3.558% |
| 2026-02-25 | 68.85 | 69.11 | 68.85 | 68.97 | +0.220% | 8,187 | -2.568% |
| 2026-02-24 | 68.02 | 68.83 | 67.99 | 68.82 | +1.297% | 16,490 | -2.353% |
| 2026-02-23 | 68.19 | 68.19 | 67.74 | 67.94 | -0.745% | 7,910 | -1.087% |
| 2026-02-20 | 67.74 | 68.58 | 67.74 | 68.45 | +0.823% | 5,705 | -1.824% |
| 2026-02-19 | 67.29 | 67.89 | 67.29 | 67.89 | +0.401% | 7,880 | -1.016% |
| 2026-02-18 | 67.49 | 68.00 | 67.40 | 67.62 | +0.745% | 19,034 | -0.619% |
| 2026-02-17 | 67.12 | 67.49 | 67.02 | 67.12 | -0.445% | 9,158 | +0.121% |
| 2026-02-13 | 66.33 | 67.75 | 66.33 | 67.42 | +1.613% | 10,877 | -0.324% |
| 2026-02-12 | 67.17 | 67.31 | 66.31 | 66.35 | -1.250% | 26,716 | +1.283% |
| 2026-02-11 | 67.74 | 67.96 | 66.86 | 67.19 | -0.887% | 10,615 | +0.017% |
| 2026-02-10 | 68.07 | 68.40 | 67.79 | 67.79 | -0.665% | 4,811 | -0.870% |
| 2026-02-09 | 67.83 | 68.30 | 67.73 | 68.24 | +0.486% | 10,201 | -1.529% |
| 2026-02-06 | 67.49 | 67.91 | 67.49 | 67.91 | +1.668% | 9,687 | -1.050% |
| 2026-02-05 | 67.24 | 67.30 | 66.64 | 66.80 | +0.724% | 9,335 | +0.601% |
| 2026-02-04 | 67.22 | 67.22 | 66.22 | 66.32 | -1.189% | 10,930 | +1.329% |
| 2026-02-03 | 68.40 | 68.40 | 67.00 | 67.12 | -2.643% | 34,634 | +0.124% |
| 2026-02-02 | 68.60 | 68.96 | 68.60 | 68.94 | +0.408% | 4,771 | -2.522% |
| 2026-01-30 | 69.00 | 69.00 | 68.34 | 68.66 | -1.018% | 11,121 | -2.124% |
| 2026-01-29 | 69.85 | 69.85 | 69.24 | 69.37 | -0.690% | 9,899 | -3.121% |
| 2026-01-28 | 70.13 | 70.13 | 69.76 | 69.85 | -1.255% | 29,711 | -3.790% |
| 2026-01-27 | 70.83 | 70.83 | 70.64 | 70.74 | -0.091% | 2,153 | -4.997% |
| 2026-01-26 | 70.54 | 70.95 | 70.54 | 70.80 | +0.476% | 5,862 | -5.084% |
| 2026-01-23 | 70.51 | 70.53 | 70.25 | 70.47 | -0.643% | 6,984 | -4.632% |
| 2026-01-22 | 71.21 | 71.23 | 70.72 | 70.92 | -0.400% | 10,538 | -5.245% |
| 2026-01-21 | 70.96 | 71.50 | 70.77 | 71.21 | +0.882% | 5,988 | -5.624% |
| 2026-01-20 | 71.32 | 71.40 | 70.51 | 70.58 | -1.920% | 7,915 | -4.791% |
| 2026-01-16 | 72.08 | 72.08 | 71.74 | 71.96 | +0.095% | 5,224 | -6.619% |
| 2026-01-15 | 71.37 | 72.06 | 71.37 | 71.90 | +1.096% | 6,133 | -6.530% |
| 2026-01-14 | 70.90 | 71.12 | 70.60 | 71.12 | +0.177% | 10,911 | -5.505% |
| 2026-01-13 | 71.30 | 71.30 | 70.68 | 70.99 | -0.205% | 18,448 | -5.338% |
| 2026-01-12 | 70.49 | 71.14 | 70.49 | 71.14 | +0.770% | 55,810 | -5.531% |
| 2026-01-09 | 70.02 | 70.64 | 70.02 | 70.59 | +1.035% | 7,071 | -4.804% |
| 2026-01-08 | 69.71 | 70.30 | 69.71 | 69.87 | +0.129% | 13,431 | -3.819% |
| 2026-01-07 | 70.36 | 70.47 | 69.78 | 69.78 | -0.753% | 9,411 | -3.696% |
| 2026-01-06 | 69.59 | 70.40 | 69.38 | 70.31 | +0.731% | 10,285 | -4.421% |
| 2026-01-05 | 68.86 | 69.99 | 68.86 | 69.80 | +1.482% | 11,935 | -3.723% |
| 2026-01-02 | 68.48 | 68.89 | 68.35 | 68.78 | +0.075% | 22,451 | -2.296% |
| 2025-12-31 | 69.30 | 69.30 | 68.63 | 68.73 | -1.166% | 20,755 | -2.222% |
| 2025-12-30 | 69.88 | 69.88 | 69.54 | 69.54 | -0.488% | 11,914 | -3.363% |
| 2025-12-29 | 69.90 | 70.19 | 69.59 | 69.88 | -0.227% | 9,427 | -3.835% |
| 2025-12-26 | 69.88 | 70.13 | 69.88 | 70.04 | -0.117% | 5,869 | -4.053% |
| 2025-12-24 | 69.93 | 70.15 | 69.93 | 70.12 | +0.189% | 2,451 | -4.165% |
| 2025-12-23 | 69.81 | 70.09 | 69.81 | 69.99 | +0.046% | 4,423 | -3.984% |
| 2025-12-22 | 69.78 | 70.11 | 69.78 | 69.96 | +0.313% | 3,321 | -3.940% |
| 2025-12-19 | 69.58 | 70.02 | 69.50 | 69.74 | +0.897% | 11,259 | -3.640% |
| 2025-12-18 | 69.51 | 69.51 | 69.02 | 69.12 | -0.101% | 13,271 | -2.776% |
| 2025-12-17 | 69.93 | 69.93 | 69.04 | 69.19 | -0.817% | 7,615 | -2.874% |
| 2025-12-16 | 70.17 | 70.17 | 69.70 | 69.76 | -0.712% | 3,497 | -3.668% |
| 2025-12-15 | 70.44 | 70.44 | 70.09 | 70.26 | +0.071% | 8,435 | -4.353% |
| 2025-12-12 | 70.77 | 70.77 | 70.06 | 70.21 | -0.573% | 4,840 | -4.285% |
| 2025-12-11 | 70.29 | 70.61 | 70.29 | 70.61 | +1.203% | 2,758 | -4.833% |
| 2025-12-10 | 68.74 | 69.96 | 68.74 | 69.78 | +1.450% | 6,728 | -3.688% |
| 2025-12-09 | 69.02 | 69.33 | 68.78 | 68.78 | -0.322% | 3,102 | -2.292% |
| 2025-12-08 | 69.50 | 69.50 | 68.94 | 69.00 | -0.705% | 2,372 | -2.607% |
| 2025-12-05 | 68.79 | 69.49 | 68.79 | 69.49 | +0.681% | 13,988 | -3.293% |
| 2025-12-04 | 68.73 | 69.07 | 68.73 | 69.02 | +0.619% | 5,828 | -2.635% |
| 2025-12-03 | 68.30 | 68.74 | 68.30 | 68.60 | +0.200% | 8,747 | -2.032% |
| 2025-12-02 | 68.56 | 68.62 | 68.45 | 68.46 | +0.012% | 9,600 | -1.837% |
| 2025-12-01 | 68.66 | 68.93 | 68.45 | 68.45 | -1.041% | 3,724 | -1.825% |
| 2025-11-28 | 69.27 | 69.34 | 69.11 | 69.17 | +0.178% | 2,600 | -2.848% |
| 2025-11-26 | 69.12 | 69.23 | 69.03 | 69.05 | +0.037% | 3,635 | -2.674% |
| 2025-11-25 | 68.08 | 69.16 | 68.08 | 69.02 | +1.391% | 13,146 | -2.638% |
| 2025-11-24 | 67.51 | 68.28 | 67.29 | 68.08 | +0.771% | 9,274 | -1.284% |
| 2025-11-21 | 66.16 | 68.00 | 66.16 | 67.55 | +2.128% | 19,728 | -0.523% |
| 2025-11-20 | 67.46 | 67.46 | 66.15 | 66.15 | -0.910% | 9,851 | +1.593% |
| 2025-11-19 | 66.30 | 66.81 | 66.30 | 66.76 | +0.300% | 7,939 | +0.669% |
| 2025-11-18 | 66.38 | 66.93 | 66.25 | 66.56 | -0.028% | 18,637 | +0.970% |
| 2025-11-17 | 67.47 | 67.47 | 66.41 | 66.57 | -1.097% | 7,370 | +0.942% |
| 2025-11-14 | 67.47 | 67.62 | 67.31 | 67.31 | -0.469% | 4,064 | -0.165% |
| 2025-11-13 | 68.04 | 68.20 | 67.62 | 67.63 | -1.285% | 25,668 | -0.634% |
| 2025-11-12 | 68.83 | 68.83 | 68.51 | 68.51 | -0.123% | 10,429 | -1.911% |
| 2025-11-11 | 68.03 | 68.76 | 68.03 | 68.59 | +0.417% | 35,848 | -2.031% |
| 2025-11-10 | 68.00 | 68.46 | 67.75 | 68.31 | +0.633% | 11,237 | -1.623% |
| 2025-11-07 | 67.15 | 67.88 | 67.13 | 67.88 | +0.814% | 8,659 | -1.000% |
| 2025-11-06 | 67.56 | 67.63 | 67.02 | 67.33 | -0.877% | 16,028 | -0.193% |
| 2025-11-05 | 67.51 | 68.18 | 67.50 | 67.93 | +0.882% | 10,530 | -1.068% |
| 2025-11-04 | 66.78 | 67.48 | 66.78 | 67.33 | -0.076% | 5,204 | -0.196% |
| 2025-11-03 | 67.34 | 67.38 | 67.17 | 67.38 | +0.215% | 8,889 | -0.272% |
| 2025-10-31 | 67.03 | 67.40 | 66.81 | 67.24 | +0.317% | 6,452 | -0.058% |
| 2025-10-30 | 66.91 | 67.86 | 66.91 | 67.03 | -0.263% | 9,843 | +0.259% |
| 2025-10-29 | 68.14 | 68.16 | 67.11 | 67.20 | -2.983% | 27,454 | -0.004% |
| 2025-10-28 | 69.50 | 69.73 | 69.27 | 69.27 | -0.549% | 9,815 | -2.987% |
| 2025-10-27 | 70.14 | 70.14 | 69.36 | 69.65 | -0.293% | 25,799 | -3.519% |
| 2025-10-24 | 70.00 | 70.00 | 69.44 | 69.86 | +0.689% | 5,967 | -3.802% |
| 2025-10-23 | 69.18 | 69.39 | 69.07 | 69.38 | +0.959% | 9,527 | -3.140% |
| 2025-10-22 | 68.94 | 69.19 | 68.69 | 68.72 | -0.549% | 6,386 | -2.211% |
| 2025-10-21 | 68.34 | 69.12 | 68.34 | 69.10 | +0.654% | 9,577 | -2.747% |
| 2025-10-20 | 68.19 | 68.82 | 68.19 | 68.65 | +1.213% | 40,138 | -2.111% |
| 2025-10-17 | 67.23 | 67.84 | 67.23 | 67.83 | +0.595% | 11,404 | -0.924% |
| 2025-10-16 | 68.16 | 68.16 | 67.34 | 67.43 | -0.823% | 5,816 | -0.335% |
| 2025-10-15 | 68.07 | 68.61 | 67.65 | 67.99 | -0.266% | 8,057 | -1.154% |
| 2025-10-14 | 66.94 | 68.36 | 66.94 | 68.17 | +0.840% | 6,095 | -1.418% |
| 2025-10-13 | 67.17 | 67.91 | 67.17 | 67.60 | +0.731% | 6,763 | -0.589% |
| 2025-10-10 | 68.14 | 68.50 | 67.11 | 67.11 | -1.729% | 4,694 | +0.137% |
| 2025-10-09 | 68.62 | 68.62 | 68.23 | 68.29 | -0.928% | 11,647 | -1.594% |
| 2025-10-08 | 68.63 | 68.95 | 68.63 | 68.93 | +0.174% | 7,574 | -2.507% |
| 2025-10-07 | 68.75 | 68.90 | 68.50 | 68.81 | +0.004% | 15,742 | -2.337% |
| 2025-10-06 | 68.85 | 68.95 | 68.60 | 68.81 | -0.101% | 15,770 | -2.333% |
| 2025-10-03 | 68.76 | 69.28 | 68.76 | 68.88 | +0.389% | 21,145 | -2.432% |
| 2025-10-02 | 68.55 | 68.77 | 68.51 | 68.61 | +0.263% | 6,507 | -2.053% |
| 2025-10-01 | 67.87 | 68.67 | 67.87 | 68.43 | -0.292% | 11,760 | -1.795% |
| 2025-09-30 | 68.19 | 68.64 | 68.19 | 68.63 | +0.646% | 5,081 | -2.082% |
| 2025-09-29 | 68.73 | 68.73 | 68.14 | 68.19 | -0.147% | 6,474 | -1.450% |
| 2025-09-26 | 67.74 | 68.29 | 67.74 | 68.29 | +1.036% | 3,597 | -1.594% |
| 2025-09-25 | 67.61 | 67.67 | 67.27 | 67.59 | -0.754% | 11,614 | -0.574% |
| 2025-09-24 | 68.39 | 68.49 | 67.95 | 68.10 | -0.508% | 20,696 | -1.325% |
| 2025-09-23 | 68.98 | 68.98 | 68.28 | 68.45 | -0.332% | 5,154 | -1.826% |
| 2025-09-22 | 68.02 | 68.68 | 68.02 | 68.68 | +0.474% | 6,454 | -2.152% |
| 2025-09-19 | 68.63 | 68.63 | 68.31 | 68.36 | -0.383% | 5,112 | -1.688% |
| 2025-09-18 | 68.52 | 68.94 | 68.52 | 68.62 | +0.472% | 4,554 | -2.065% |
| 2025-09-17 | 68.55 | 69.09 | 68.30 | 68.30 | -0.220% | 10,322 | -1.603% |
| 2025-09-16 | 68.62 | 68.62 | 67.79 | 68.45 | -0.264% | 11,847 | -1.819% |
| 2025-09-15 | 69.19 | 69.33 | 68.63 | 68.63 | -0.951% | 14,996 | -2.078% |
| 2025-09-12 | 69.57 | 69.74 | 69.28 | 69.29 | -0.960% | 22,457 | -3.010% |
| 2025-09-11 | 68.98 | 69.96 | 68.98 | 69.96 | +1.768% | 5,940 | -3.941% |
| 2025-09-10 | 68.61 | 69.13 | 68.49 | 68.74 | -0.267% | 18,992 | -2.243% |
| 2025-09-09 | 68.59 | 68.93 | 68.28 | 68.93 | +0.045% | 9,442 | -2.504% |
| 2025-09-08 | 68.99 | 68.99 | 68.50 | 68.90 | +0.056% | 9,066 | -2.460% |
| 2025-09-05 | 68.95 | 69.22 | 68.47 | 68.86 | -0.021% | 19,953 | -2.406% |
| 2025-09-04 | 68.56 | 68.87 | 68.15 | 68.87 | +0.738% | 4,845 | -2.427% |
| 2025-09-03 | 68.53 | 68.53 | 68.19 | 68.37 | -0.248% | 6,454 | -1.706% |
| 2025-09-02 | 68.23 | 68.55 | 68.21 | 68.54 | -0.669% | 8,409 | -1.950% |
| 2025-08-29 | 69.29 | 69.29 | 68.86 | 69.00 | -0.548% | 3,766 | -2.607% |
| 2025-08-28 | 69.28 | 69.38 | 69.19 | 69.38 | -0.111% | 3,269 | -3.140% |
| 2025-08-27 | 69.40 | 69.82 | 69.32 | 69.46 | -0.097% | 7,815 | -3.247% |
| 2025-08-26 | 69.11 | 69.52 | 69.11 | 69.52 | +0.628% | 6,948 | -3.341% |
| 2025-08-25 | 69.55 | 69.55 | 69.03 | 69.09 | -0.551% | 14,025 | -2.733% |
| 2025-08-22 | 68.73 | 69.87 | 68.73 | 69.47 | +1.072% | 7,710 | -3.270% |
| 2025-08-21 | 68.95 | 68.99 | 68.65 | 68.74 | -0.288% | 6,541 | -2.233% |
| 2025-08-20 | 69.16 | 69.16 | 68.81 | 68.94 | +0.153% | 6,348 | -2.515% |
| 2025-08-19 | 68.52 | 69.17 | 68.52 | 68.83 | +0.284% | 9,416 | -2.366% |
| 2025-08-18 | 68.42 | 68.88 | 68.42 | 68.64 | +0.027% | 9,915 | -2.089% |
| 2025-08-15 | 68.54 | 68.72 | 68.52 | 68.62 | -0.151% | 3,459 | -2.063% |
| 2025-08-14 | 68.89 | 68.96 | 68.60 | 68.72 | -0.774% | 7,784 | -2.211% |
| 2025-08-13 | 68.78 | 69.26 | 68.75 | 69.26 | +0.560% | 11,849 | -2.968% |
| 2025-08-12 | 68.33 | 68.87 | 68.30 | 68.87 | +1.111% | 4,123 | -2.424% |
| 2025-08-11 | 68.55 | 68.81 | 68.09 | 68.11 | -0.993% | 10,490 | -1.341% |
| 2025-08-08 | 68.59 | 68.80 | 68.42 | 68.80 | +1.042% | 7,157 | -2.320% |
| 2025-08-07 | 68.60 | 68.60 | 68.00 | 68.09 | -0.473% | 10,566 | -1.303% |
| 2025-08-06 | 68.33 | 68.47 | 67.88 | 68.41 | -0.259% | 4,514 | -1.770% |
| 2025-08-05 | 68.78 | 68.78 | 68.08 | 68.59 | -0.345% | 12,962 | -2.024% |
| 2025-08-04 | 68.82 | 69.15 | 68.57 | 68.83 | +1.054% | 5,864 | -2.363% |
| 2025-08-01 | 68.10 | 68.22 | 66.65 | 68.11 | -0.588% | 9,586 | -1.334% |
| 2025-07-31 | 69.19 | 69.24 | 68.48 | 68.51 | -1.230% | 9,553 | -1.914% |
| 2025-07-30 | 69.67 | 70.01 | 69.21 | 69.37 | -0.849% | 5,909 | -3.120% |
| 2025-07-29 | 70.52 | 70.52 | 69.83 | 69.96 | -0.081% | 5,030 | -3.943% |
| 2025-07-28 | 70.43 | 71.00 | 70.00 | 70.02 | -0.815% | 7,292 | -4.021% |
| 2025-07-25 | 70.41 | 70.76 | 70.07 | 70.59 | +0.966% | 5,989 | -4.803% |
| 2025-07-24 | 69.42 | 70.11 | 69.42 | 69.92 | +0.840% | 3,833 | -3.883% |
| 2025-07-23 | 69.07 | 69.53 | 69.07 | 69.33 | -0.048% | 9,062 | -3.076% |
| 2025-07-22 | 68.46 | 69.37 | 68.46 | 69.37 | +0.619% | 4,804 | -3.122% |
| 2025-07-21 | 69.03 | 69.50 | 68.72 | 68.94 | -0.357% | 17,147 | -2.522% |
| 2025-07-18 | 69.43 | 69.73 | 68.95 | 69.19 | -0.362% | 23,707 | -2.870% |
| 2025-07-17 | 68.94 | 69.70 | 68.44 | 69.44 | -0.088% | 12,148 | -3.222% |
| 2025-07-16 | 68.92 | 69.53 | 68.72 | 69.50 | +1.084% | 7,464 | -3.307% |
| 2025-07-15 | 69.27 | 69.39 | 68.73 | 68.75 | -1.205% | 4,123 | -2.259% |
| 2025-07-14 | 69.20 | 69.94 | 69.00 | 69.59 | +0.100% | 8,852 | -3.437% |
| 2025-07-11 | 69.80 | 69.88 | 69.34 | 69.52 | -0.856% | 4,898 | -3.340% |
| 2025-07-10 | 69.87 | 70.43 | 69.71 | 70.12 | +0.094% | 7,365 | -4.167% |
| 2025-07-09 | 69.46 | 70.13 | 69.46 | 70.06 | -0.285% | 7,916 | -4.077% |
| 2025-07-08 | 70.66 | 70.71 | 69.73 | 70.26 | -0.286% | 15,051 | -4.350% |
| 2025-07-07 | 70.97 | 71.04 | 70.22 | 70.46 | -0.524% | 6,298 | -4.624% |
| 2025-07-03 | 70.74 | 70.84 | 70.61 | 70.83 | +0.760% | 5,241 | -5.123% |
| 2025-07-02 | 70.40 | 70.40 | 69.78 | 70.30 | -0.133% | 9,258 | -4.403% |
| 2025-07-01 | 70.16 | 70.52 | 69.93 | 70.39 | +0.552% | 12,342 | -4.530% |
| 2025-06-30 | 69.53 | 70.00 | 69.50 | 70.00 | +0.736% | 10,332 | -4.003% |
| 2025-06-27 | 69.17 | 69.84 | 69.17 | 69.49 | +0.462% | 6,151 | -3.297% |
| 2025-06-26 | 69.28 | 69.40 | 69.01 | 69.17 | +0.431% | 4,495 | -2.850% |
| 2025-06-25 | 69.11 | 69.11 | 68.76 | 68.88 | -0.533% | 5,575 | -2.431% |
| 2025-06-24 | 68.68 | 69.32 | 68.55 | 69.25 | +1.110% | 7,223 | -2.952% |
| 2025-06-23 | 67.93 | 68.50 | 67.71 | 68.49 | +1.495% | 16,860 | -1.875% |
| 2025-06-20 | 68.05 | 68.05 | 67.38 | 67.48 | -0.020% | 6,187 | -0.408% |
| 2025-06-18 | 67.78 | 67.80 | 67.45 | 67.49 | +0.059% | 5,326 | -0.427% |
| 2025-06-17 | 67.71 | 67.80 | 67.24 | 67.45 | -0.631% | 9,491 | -0.368% |
| 2025-06-16 | 68.35 | 68.35 | 67.88 | 67.88 | +0.249% | 8,659 | -0.997% |
| 2025-06-13 | 68.15 | 68.37 | 67.59 | 67.71 | -1.360% | 14,147 | -0.751% |
| 2025-06-12 | 68.38 | 68.67 | 68.38 | 68.64 | +0.195% | 9,194 | -2.101% |
| 2025-06-11 | 68.55 | 68.70 | 68.32 | 68.51 | +0.058% | 7,357 | -1.910% |
| 2025-06-10 | 68.22 | 68.47 | 68.22 | 68.47 | +0.188% | 41,528 | -1.853% |
| 2025-06-09 | 68.48 | 68.59 | 68.14 | 68.34 | -0.496% | 3,439 | -1.668% |
| 2025-06-06 | 68.74 | 68.75 | 68.54 | 68.68 | +0.738% | 1,503 | -2.156% |
| 2025-06-05 | 68.08 | 68.39 | 68.02 | 68.18 | +0.025% | 4,889 | -1.434% |
| 2025-06-04 | 68.41 | 68.54 | 68.16 | 68.16 | -0.312% | 9,089 | -1.409% |
| 2025-06-03 | 67.88 | 68.46 | 67.86 | 68.38 | +0.613% | 8,118 | -1.717% |
| 2025-06-02 | 68.01 | 68.01 | 67.31 | 67.96 | -0.685% | 4,759 | -1.115% |
| 2025-05-30 | 68.26 | 68.43 | 68.02 | 68.43 | +0.304% | 19,273 | -1.792% |
| 2025-05-29 | 68.11 | 68.71 | 67.38 | 68.22 | +0.572% | 7,344 | -1.493% |
| 2025-05-28 | 68.54 | 68.62 | 67.48 | 67.83 | -0.077% | 10,333 | -0.930% |
| 2025-05-27 | 68.35 | 68.35 | 67.88 | 67.88 | +1.303% | 2,697 | -1.006% |
| 2025-05-23 | 67.46 | 67.46 | 66.62 | 67.01 | +0.023% | 3,113 | +0.284% |
| 2025-05-22 | 66.93 | 67.36 | 66.50 | 67.00 | -0.642% | 3,357 | +0.308% |
| 2025-05-21 | 68.15 | 68.28 | 67.22 | 67.43 | -1.579% | 11,484 | -0.336% |
| 2025-05-20 | 68.77 | 69.07 | 68.09 | 68.51 | -0.598% | 8,996 | -1.909% |
| 2025-05-19 | 68.97 | 69.38 | 68.30 | 68.92 | -0.167% | 6,601 | -2.496% |
| 2025-05-16 | 68.42 | 69.19 | 68.35 | 69.04 | +1.200% | 3,800 | -2.658% |
| 2025-05-15 | 67.64 | 68.38 | 67.64 | 68.22 | +0.559% | 6,306 | -1.490% |
| 2025-05-14 | 68.00 | 68.13 | 67.84 | 67.84 | -0.545% | 10,541 | -0.939% |
| 2025-05-13 | 68.44 | 68.46 | 67.99 | 68.21 | +0.469% | 13,783 | -1.479% |
| 2025-05-12 | 68.48 | 68.48 | 67.41 | 67.89 | +1.341% | 5,283 | -1.016% |
| 2025-05-09 | 66.81 | 67.29 | 66.51 | 66.99 | -0.273% | 3,717 | +0.311% |
| 2025-05-08 | 67.10 | 67.91 | 66.83 | 67.18 | +0.429% | 8,703 | +0.037% |
| 2025-05-07 | 66.90 | 67.00 | 66.44 | 66.89 | +0.571% | 8,495 | +0.466% |
| 2025-05-06 | 66.02 | 66.61 | 66.01 | 66.51 | +0.421% | 8,537 | +1.040% |
| 2025-05-05 | 66.33 | 66.93 | 65.26 | 66.23 | +0.056% | 9,023 | +1.465% |
| 2025-05-02 | 65.67 | 66.56 | 65.67 | 66.19 | +1.649% | 5,719 | +1.522% |
| 2025-05-01 | 64.56 | 65.53 | 64.56 | 65.12 | +0.210% | 5,315 | +3.195% |
| 2025-04-30 | 64.46 | 64.98 | 63.69 | 64.98 | +0.106% | 7,368 | +3.413% |
| 2025-04-29 | 64.40 | 65.00 | 63.62 | 64.92 | +1.775% | 7,687 | +3.522% |
| 2025-04-28 | 64.22 | 64.42 | 63.45 | 63.78 | -0.018% | 7,617 | +5.360% |
| 2025-04-25 | 63.97 | 63.98 | 63.33 | 63.79 | -0.265% | 3,556 | +5.341% |
| 2025-04-24 | 63.63 | 64.08 | 62.99 | 63.96 | +0.734% | 45,661 | +5.061% |
| 2025-04-23 | 64.41 | 64.44 | 63.14 | 63.50 | +0.571% | 8,292 | +5.832% |
| 2025-04-22 | 62.11 | 63.20 | 62.11 | 63.14 | +2.683% | 20,404 | +6.437% |
| 2025-04-21 | 62.96 | 62.96 | 60.80 | 61.49 | -2.709% | 25,171 | +9.292% |
| 2025-04-17 | 63.04 | 63.57 | 62.44 | 63.20 | +0.916% | 9,265 | +6.331% |
| 2025-04-16 | 63.23 | 63.50 | 62.25 | 62.63 | -1.077% | 11,575 | +7.306% |
| 2025-04-15 | 63.63 | 64.20 | 63.08 | 63.31 | -0.556% | 14,920 | +6.150% |
| 2025-04-14 | 63.70 | 63.98 | 62.99 | 63.66 | 0.000% | 14,283 | +5.560% |