DEEP
Acquirers Small and Micro Deep Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:53:31 PM EDT
41.48USD+0.078%(+0.03)1,024
41.53Bid41.63Ask0.10SpreadDEEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.43 | 41.48 | 41.33 | 41.45 | +0.602% | 4,756 | 0.000% |
| 2026-10-01 | 41.20 | 41.20 | 41.20 | 41.20 | +0.588% | 176 | +0.602% |
| 2026-09-30 | 41.33 | 41.33 | 40.96 | 40.96 | -0.256% | 692 | +1.193% |
| 2026-09-29 | 40.85 | 41.06 | 40.85 | 41.06 | -0.165% | 1,758 | +0.934% |
| 2026-09-28 | 41.13 | 41.13 | 41.13 | 41.13 | -0.873% | 145 | +0.767% |
| 2026-09-25 | 41.38 | 41.49 | 41.38 | 41.49 | +0.454% | 4,322 | -0.113% |
| 2026-09-24 | 41.62 | 41.62 | 41.21 | 41.31 | -0.648% | 850 | +0.340% |
| 2026-09-23 | 42.27 | 42.27 | 41.58 | 41.58 | -2.038% | 462 | -0.310% |
| 2026-09-22 | 42.36 | 42.44 | 42.36 | 42.44 | +0.856% | 801 | -2.342% |
| 2026-09-21 | 41.83 | 42.08 | 41.83 | 42.08 | +0.037% | 885 | -1.505% |
| 2026-09-18 | 42.16 | 42.16 | 42.05 | 42.07 | -1.145% | 951 | -1.469% |
| 2026-09-17 | 42.99 | 42.99 | 42.55 | 42.55 | +0.135% | 269 | -2.597% |
| 2026-09-16 | 42.74 | 42.74 | 42.50 | 42.50 | -0.284% | 795 | -2.465% |
| 2026-09-15 | 42.74 | 42.74 | 42.58 | 42.62 | -0.971% | 713 | -2.742% |
| 2026-09-14 | 42.97 | 43.14 | 42.97 | 43.03 | +0.119% | 1,286 | -3.687% |
| 2026-09-11 | 43.14 | 43.14 | 42.98 | 42.98 | +0.529% | 785 | -3.572% |
| 2026-09-10 | 42.86 | 42.86 | 42.72 | 42.76 | -0.576% | 684 | -3.062% |
| 2026-09-09 | 43.26 | 43.26 | 42.97 | 43.00 | -0.934% | 2,296 | -3.620% |
| 2026-09-08 | 43.54 | 43.55 | 43.41 | 43.41 | -1.498% | 1,134 | -4.520% |
| 2026-09-04 | 43.70 | 44.07 | 43.70 | 44.07 | +0.760% | 1,323 | -5.951% |
| 2026-09-03 | 44.02 | 44.02 | 43.70 | 43.74 | +0.062% | 613 | -5.236% |
| 2026-09-02 | 43.71 | 43.71 | 43.71 | 43.71 | +1.566% | 205 | -5.177% |
| 2026-09-01 | 43.43 | 43.49 | 43.04 | 43.04 | -1.210% | 1,251 | -3.693% |
| 2026-08-31 | 43.95 | 43.95 | 43.56 | 43.56 | -0.514% | 800 | -4.858% |
| 2026-08-28 | 43.90 | 43.90 | 43.79 | 43.79 | +0.151% | 783 | -5.347% |
| 2026-08-27 | 43.61 | 43.72 | 43.61 | 43.72 | -0.264% | 436 | -5.204% |
| 2026-08-26 | 43.84 | 43.84 | 43.84 | 43.84 | -0.717% | 384 | -5.454% |
| 2026-08-25 | 43.88 | 44.16 | 43.88 | 44.16 | +0.065% | 1,206 | -6.132% |
| 2026-08-24 | 44.44 | 44.44 | 44.13 | 44.13 | -0.115% | 313 | -6.071% |
| 2026-08-21 | 43.84 | 44.18 | 43.84 | 44.18 | +1.474% | 754 | -6.180% |
| 2026-08-20 | 43.75 | 43.75 | 43.49 | 43.54 | -1.028% | 1,235 | -4.797% |
| 2026-08-19 | 43.82 | 44.20 | 43.82 | 43.99 | +1.038% | 1,288 | -5.776% |
| 2026-08-18 | 43.67 | 43.71 | 43.54 | 43.54 | -0.354% | 1,457 | -4.798% |
| 2026-08-17 | 43.60 | 43.69 | 43.47 | 43.69 | -0.289% | 1,507 | -5.135% |
| 2026-08-14 | 43.80 | 43.82 | 43.79 | 43.82 | +0.187% | 674 | -5.410% |
| 2026-08-13 | 43.60 | 43.74 | 43.50 | 43.74 | +1.121% | 2,739 | -5.233% |
| 2026-08-12 | 42.93 | 43.25 | 42.91 | 43.25 | +0.048% | 985 | -4.170% |
| 2026-08-11 | 43.47 | 43.47 | 43.23 | 43.23 | -0.585% | 1,995 | -4.124% |
| 2026-08-10 | 43.56 | 43.56 | 43.48 | 43.48 | -1.023% | 301 | -4.685% |
| 2026-08-07 | 43.91 | 43.93 | 43.91 | 43.93 | +1.170% | 232 | -5.660% |
| 2026-08-06 | 43.48 | 43.48 | 43.43 | 43.43 | -1.087% | 330 | -4.556% |
| 2026-08-05 | 44.20 | 44.20 | 43.90 | 43.90 | +0.114% | 1,268 | -5.593% |
| 2026-08-04 | 43.60 | 43.85 | 43.60 | 43.85 | +1.147% | 468 | -5.486% |
| 2026-08-03 | 42.53 | 43.36 | 42.53 | 43.36 | +2.775% | 1,865 | -4.402% |
| 2026-07-31 | 42.19 | 42.19 | 42.19 | 42.19 | -0.373% | 217 | -1.749% |
| 2026-07-30 | 42.34 | 42.34 | 42.34 | 42.34 | -0.878% | 133 | -2.115% |
| 2026-07-29 | 43.44 | 43.44 | 42.72 | 42.72 | -1.485% | 3,192 | -2.975% |
| 2026-07-28 | 42.83 | 43.48 | 42.83 | 43.36 | +1.439% | 2,364 | -4.415% |
| 2026-07-27 | 42.54 | 42.75 | 42.54 | 42.75 | +1.125% | 3,042 | -3.040% |
| 2026-07-24 | 42.27 | 42.27 | 42.25 | 42.27 | +0.792% | 4,910 | -1.949% |
| 2026-07-23 | 42.43 | 42.43 | 41.79 | 41.94 | -1.781% | 1,373 | -1.172% |
| 2026-07-22 | 42.84 | 42.84 | 42.70 | 42.70 | -0.319% | 466 | -2.933% |
| 2026-07-21 | 42.59 | 42.84 | 42.54 | 42.84 | +0.575% | 1,340 | -3.243% |
| 2026-07-20 | 42.74 | 42.74 | 42.59 | 42.59 | -0.042% | 422 | -2.686% |
| 2026-07-17 | 42.61 | 42.61 | 42.61 | 42.61 | -1.449% | 242 | -2.727% |
| 2026-07-16 | 43.24 | 43.24 | 43.24 | 43.24 | +1.353% | 74 | -4.137% |
| 2026-07-15 | 42.42 | 42.82 | 42.42 | 42.66 | +0.875% | 2,356 | -2.840% |
| 2026-07-14 | 42.34 | 42.34 | 42.29 | 42.29 | -0.549% | 940 | -1.990% |
| 2026-07-13 | 42.74 | 42.75 | 42.52 | 42.52 | +0.048% | 1,535 | -2.528% |
| 2026-07-10 | 42.40 | 42.50 | 42.40 | 42.50 | +1.073% | 408 | -2.482% |
| 2026-07-09 | 41.95 | 42.11 | 41.73 | 42.05 | +0.296% | 1,167 | -1.435% |
| 2026-07-08 | 41.95 | 41.95 | 41.84 | 41.93 | -1.359% | 835 | -1.144% |
| 2026-07-07 | 42.77 | 42.82 | 42.45 | 42.51 | -0.103% | 2,736 | -2.488% |
| 2026-07-06 | 42.53 | 42.55 | 42.53 | 42.55 | -0.229% | 1,080 | -2.588% |
| 2026-07-02 | 42.77 | 42.78 | 42.65 | 42.65 | +0.158% | 427 | -2.811% |
| 2026-07-01 | 42.46 | 42.69 | 42.46 | 42.58 | +0.461% | 1,296 | -2.658% |
| 2026-06-30 | 42.39 | 42.39 | 42.38 | 42.38 | -0.196% | 891 | -2.209% |
| 2026-06-29 | 42.33 | 42.47 | 42.33 | 42.47 | -0.335% | 349 | -2.400% |
| 2026-06-26 | 42.36 | 42.61 | 42.36 | 42.61 | +1.338% | 516 | -2.727% |
| 2026-06-25 | 42.46 | 42.46 | 42.05 | 42.05 | -0.468% | 2,456 | -1.426% |
| 2026-06-24 | 42.18 | 42.54 | 42.18 | 42.24 | +0.829% | 1,484 | -1.887% |
| 2026-06-23 | 41.30 | 41.95 | 41.30 | 41.90 | +0.488% | 855 | -1.074% |
| 2026-06-22 | 42.10 | 42.10 | 41.69 | 41.69 | -0.232% | 1,088 | -0.592% |
| 2026-06-18 | 41.63 | 41.94 | 41.53 | 41.79 | +1.613% | 794 | -0.822% |
| 2026-06-17 | 42.03 | 42.03 | 41.13 | 41.13 | -0.980% | 2,749 | +0.778% |
| 2026-06-16 | 41.59 | 41.59 | 41.53 | 41.53 | -0.163% | 637 | -0.210% |
| 2026-06-15 | 42.56 | 42.56 | 41.60 | 41.60 | -1.189% | 1,244 | -0.372% |
| 2026-06-12 | 42.10 | 42.10 | 42.10 | 42.10 | +1.112% | 125 | -1.556% |
| 2026-06-11 | 41.04 | 41.64 | 40.97 | 41.64 | +1.935% | 2,290 | -0.462% |
| 2026-06-10 | 41.26 | 41.26 | 40.85 | 40.85 | -0.116% | 795 | +1.464% |
| 2026-06-09 | 41.29 | 41.29 | 40.55 | 40.90 | +1.346% | 3,180 | +1.346% |
| 2026-06-08 | 40.41 | 40.52 | 40.35 | 40.35 | +0.724% | 758 | +2.711% |
| 2026-06-05 | 40.38 | 40.38 | 40.06 | 40.06 | -1.107% | 926 | +3.454% |
| 2026-06-04 | 40.51 | 40.51 | 40.51 | 40.51 | +1.243% | 281 | +2.309% |
| 2026-06-03 | 40.66 | 40.66 | 40.01 | 40.01 | -2.019% | 586 | +3.581% |
| 2026-06-02 | 40.75 | 40.84 | 40.75 | 40.84 | +0.108% | 650 | +1.490% |
| 2026-06-01 | 40.75 | 40.81 | 40.75 | 40.80 | +1.119% | 604 | +1.600% |
| 2026-05-29 | 40.34 | 40.34 | 40.34 | 40.34 | -0.583% | 306 | +2.737% |
| 2026-05-28 | 40.58 | 40.58 | 40.58 | 40.58 | +0.067% | 94 | +2.137% |
| 2026-05-27 | 40.14 | 40.55 | 40.14 | 40.55 | +1.133% | 398 | +2.205% |
| 2026-05-26 | 40.10 | 40.10 | 40.10 | 40.10 | +1.361% | 127 | +3.363% |
| 2026-05-22 | 39.56 | 39.56 | 39.56 | 39.56 | +0.755% | 206 | +4.771% |
| 2026-05-21 | 38.66 | 39.26 | 38.66 | 39.26 | +1.034% | 548 | +5.562% |
| 2026-05-20 | 38.35 | 38.86 | 38.35 | 38.86 | +2.035% | 691 | +6.654% |
| 2026-05-19 | 38.19 | 38.20 | 38.09 | 38.09 | -1.563% | 1,611 | +8.825% |
| 2026-05-18 | 38.56 | 38.73 | 38.56 | 38.69 | +0.501% | 1,504 | +7.124% |
| 2026-05-15 | 38.85 | 38.91 | 38.50 | 38.50 | -1.799% | 4,804 | +7.661% |
| 2026-05-14 | 39.20 | 39.20 | 39.20 | 39.20 | +0.281% | 104 | +5.725% |
| 2026-05-13 | 39.00 | 39.17 | 38.90 | 39.09 | -0.772% | 1,542 | +6.021% |
| 2026-05-12 | 39.30 | 39.40 | 39.30 | 39.40 | -1.590% | 984 | +5.203% |
| 2026-05-11 | 40.26 | 40.26 | 40.03 | 40.03 | -1.798% | 503 | +3.530% |
| 2026-05-08 | 40.77 | 40.77 | 40.77 | 40.77 | +1.108% | 259 | +1.669% |
| 2026-05-07 | 40.53 | 40.53 | 40.32 | 40.32 | -0.515% | 3,729 | +2.796% |
| 2026-05-06 | 40.38 | 40.53 | 40.38 | 40.53 | +0.828% | 598 | +2.267% |
| 2026-05-05 | 39.89 | 40.21 | 39.89 | 40.20 | +1.172% | 900 | +3.114% |
| 2026-05-04 | 39.73 | 39.73 | 39.73 | 39.73 | -1.511% | 57 | +4.322% |
| 2026-05-01 | 40.30 | 40.37 | 40.22 | 40.34 | -0.058% | 897 | +2.746% |
| 2026-04-30 | 40.06 | 40.36 | 40.06 | 40.36 | +0.882% | 441 | +2.687% |
| 2026-04-29 | 40.29 | 40.29 | 40.01 | 40.01 | -1.190% | 279 | +3.592% |
| 2026-04-28 | 40.31 | 40.49 | 40.31 | 40.49 | +0.349% | 614 | +2.359% |
| 2026-04-27 | 40.32 | 40.40 | 40.31 | 40.35 | +0.182% | 1,544 | +2.716% |
| 2026-04-24 | 40.28 | 40.28 | 40.28 | 40.28 | +0.677% | 113 | +2.903% |
| 2026-04-23 | 40.15 | 40.15 | 40.01 | 40.01 | -0.539% | 787 | +3.600% |
| 2026-04-22 | 40.36 | 40.36 | 40.19 | 40.22 | +0.365% | 670 | +3.041% |
| 2026-04-21 | 40.08 | 40.08 | 40.08 | 40.08 | -0.710% | 338 | +3.417% |
| 2026-04-20 | 39.90 | 40.39 | 39.90 | 40.36 | +0.981% | 2,026 | +2.683% |
| 2026-04-17 | 39.68 | 40.20 | 39.68 | 39.97 | +2.434% | 1,688 | +3.690% |
| 2026-04-16 | 38.95 | 39.02 | 38.95 | 39.02 | -0.048% | 1,032 | +6.214% |
| 2026-04-15 | 38.99 | 39.04 | 38.99 | 39.04 | +0.253% | 925 | +6.163% |
| 2026-04-14 | 38.99 | 39.04 | 38.94 | 38.94 | +0.748% | 3,874 | +6.432% |
| 2026-04-13 | 38.02 | 38.65 | 38.02 | 38.65 | +1.590% | 280 | +7.228% |
| 2026-04-10 | 38.05 | 38.05 | 38.05 | 38.05 | -0.929% | 59 | +8.933% |
| 2026-04-09 | 37.82 | 38.46 | 37.82 | 38.41 | +0.797% | 738 | +7.921% |
| 2026-04-08 | 38.33 | 38.33 | 38.06 | 38.10 | +2.044% | 1,162 | +8.781% |
| 2026-04-07 | 37.16 | 37.34 | 37.16 | 37.34 | -0.393% | 701 | +11.005% |
| 2026-04-06 | 37.49 | 37.49 | 37.49 | 37.49 | +1.339% | 97 | +10.569% |
| 2026-04-02 | 36.22 | 36.99 | 36.19 | 36.99 | +0.875% | 570 | +12.049% |
| 2026-04-01 | 36.74 | 36.79 | 36.67 | 36.67 | +0.409% | 578 | +13.030% |
| 2026-03-31 | 36.50 | 36.53 | 36.33 | 36.52 | +1.374% | 1,644 | +13.493% |
| 2026-03-30 | 36.38 | 36.38 | 36.03 | 36.03 | +0.131% | 999 | +15.052% |
| 2026-03-27 | 36.39 | 36.39 | 35.92 | 35.98 | -1.886% | 1,493 | +15.203% |
| 2026-03-26 | 36.61 | 36.67 | 36.61 | 36.67 | -0.641% | 751 | +13.031% |
| 2026-03-25 | 37.15 | 37.15 | 36.41 | 36.91 | +0.322% | 2,453 | +12.306% |
| 2026-03-24 | 36.26 | 36.96 | 36.26 | 36.79 | +0.644% | 28,398 | +12.668% |
| 2026-03-23 | 36.27 | 36.65 | 36.27 | 36.55 | +2.387% | 1,325 | +13.394% |
| 2026-03-20 | 36.14 | 36.14 | 35.70 | 35.70 | -1.232% | 803 | +16.100% |
| 2026-03-19 | 35.46 | 36.17 | 35.46 | 36.15 | +0.992% | 3,392 | +14.670% |
| 2026-03-18 | 35.99 | 36.04 | 35.79 | 35.79 | -1.010% | 1,319 | +15.807% |
| 2026-03-17 | 36.60 | 36.60 | 36.16 | 36.16 | +0.221% | 946 | +14.637% |
| 2026-03-16 | 36.25 | 36.25 | 36.07 | 36.08 | +0.665% | 924 | +14.891% |
| 2026-03-13 | 36.20 | 36.20 | 35.77 | 35.84 | -0.464% | 831 | +15.655% |
| 2026-03-12 | 36.30 | 36.32 | 36.00 | 36.00 | -1.794% | 1,685 | +15.118% |
| 2026-03-11 | 36.66 | 36.66 | 36.66 | 36.66 | -0.073% | 38 | +13.052% |
| 2026-03-10 | 37.12 | 37.16 | 36.69 | 36.69 | -0.424% | 249 | +12.969% |
| 2026-03-09 | 36.34 | 36.89 | 36.34 | 36.85 | -0.183% | 1,100 | +12.491% |
| 2026-03-06 | 36.91 | 36.91 | 36.91 | 36.91 | -2.193% | 107 | +12.285% |
| 2026-03-05 | 38.08 | 38.09 | 37.70 | 37.74 | -1.299% | 954 | +9.823% |
| 2026-03-04 | 38.00 | 38.24 | 38.00 | 38.24 | +1.144% | 897 | +8.396% |
| 2026-03-03 | 37.35 | 37.89 | 37.35 | 37.80 | -1.023% | 3,191 | +9.636% |
| 2026-03-02 | 37.85 | 38.20 | 37.62 | 38.20 | +0.163% | 1,176 | +8.514% |
| 2026-02-27 | 38.15 | 38.15 | 38.04 | 38.13 | -1.171% | 999 | +8.691% |
| 2026-02-26 | 38.69 | 38.69 | 38.59 | 38.59 | +0.340% | 390 | +7.418% |
| 2026-02-25 | 38.61 | 38.61 | 38.12 | 38.45 | -0.028% | 684 | +7.784% |
| 2026-02-24 | 38.39 | 38.48 | 38.39 | 38.47 | +0.753% | 1,558 | +7.754% |
| 2026-02-23 | 39.29 | 39.29 | 38.16 | 38.18 | -2.636% | 1,022 | +8.565% |
| 2026-02-20 | 39.00 | 39.22 | 39.00 | 39.21 | +0.884% | 950 | +5.703% |
| 2026-02-19 | 38.46 | 38.87 | 38.46 | 38.87 | +1.009% | 919 | +6.637% |
| 2026-02-18 | 38.29 | 38.66 | 38.29 | 38.48 | +1.074% | 1,198 | +7.713% |
| 2026-02-17 | 37.88 | 38.07 | 37.80 | 38.07 | +0.088% | 1,843 | +8.870% |
| 2026-02-13 | 37.70 | 38.10 | 37.70 | 38.04 | +1.231% | 2,834 | +8.965% |
| 2026-02-12 | 38.28 | 38.28 | 37.58 | 37.58 | -2.143% | 469 | +10.306% |
| 2026-02-11 | 38.44 | 38.44 | 38.25 | 38.40 | -0.404% | 1,169 | +7.942% |
| 2026-02-10 | 38.69 | 38.84 | 38.55 | 38.55 | +0.094% | 1,939 | +7.506% |
| 2026-02-09 | 38.24 | 38.60 | 38.24 | 38.52 | -0.431% | 753 | +7.607% |
| 2026-02-06 | 38.10 | 38.74 | 37.99 | 38.68 | +2.343% | 6,075 | +7.144% |
| 2026-02-05 | 38.27 | 38.27 | 37.80 | 37.80 | -1.902% | 2,538 | +9.654% |
| 2026-02-04 | 38.28 | 38.53 | 38.28 | 38.53 | +1.093% | 2,603 | +7.569% |
| 2026-02-03 | 38.31 | 38.62 | 37.92 | 38.11 | -1.149% | 2,129 | +8.745% |
| 2026-02-02 | 38.00 | 38.73 | 37.81 | 38.56 | +1.126% | 2,288 | +7.495% |
| 2026-01-30 | 37.68 | 38.16 | 37.68 | 38.13 | +0.424% | 1,251 | +8.705% |
| 2026-01-29 | 37.97 | 37.97 | 37.97 | 37.97 | +0.674% | 1,300 | +9.166% |
| 2026-01-28 | 38.15 | 38.15 | 37.71 | 37.71 | -0.905% | 1,397 | +9.902% |
| 2026-01-27 | 38.31 | 38.31 | 37.94 | 38.06 | -0.537% | 1,358 | +8.907% |
| 2026-01-26 | 38.36 | 38.36 | 38.22 | 38.26 | -0.163% | 1,157 | +8.322% |
| 2026-01-23 | 38.85 | 38.85 | 38.33 | 38.33 | -1.287% | 528 | +8.145% |
| 2026-01-22 | 38.99 | 39.07 | 38.83 | 38.83 | +0.334% | 1,378 | +6.754% |
| 2026-01-21 | 38.12 | 38.70 | 38.12 | 38.70 | +2.387% | 2,562 | +7.110% |
| 2026-01-20 | 37.85 | 38.00 | 37.69 | 37.79 | -1.611% | 3,317 | +9.667% |
| 2026-01-16 | 38.71 | 38.71 | 38.41 | 38.41 | -0.795% | 450 | +7.901% |
| 2026-01-15 | 38.36 | 38.74 | 38.33 | 38.72 | +0.680% | 1,546 | +7.042% |
| 2026-01-14 | 38.25 | 38.51 | 38.25 | 38.46 | +0.920% | 3,945 | +7.771% |
| 2026-01-13 | 38.04 | 38.20 | 38.04 | 38.11 | +0.396% | 1,937 | +8.762% |
| 2026-01-12 | 37.59 | 38.11 | 37.59 | 37.96 | +0.705% | 3,002 | +9.192% |
| 2026-01-09 | 37.41 | 37.69 | 37.40 | 37.69 | +0.586% | 865 | +9.962% |
| 2026-01-08 | 36.84 | 37.50 | 36.84 | 37.47 | +1.721% | 593 | +10.607% |
| 2026-01-07 | 37.06 | 37.06 | 36.64 | 36.84 | -0.156% | 4,802 | +12.511% |
| 2026-01-06 | 36.19 | 36.90 | 36.19 | 36.90 | +1.668% | 2,014 | +12.335% |
| 2026-01-05 | 36.08 | 36.55 | 36.08 | 36.29 | +1.131% | 1,022 | +14.209% |
| 2026-01-02 | 36.20 | 36.20 | 35.88 | 35.88 | +0.176% | 3,309 | +15.501% |
| 2025-12-31 | 36.06 | 36.06 | 35.82 | 35.82 | -0.670% | 1,119 | +15.704% |
| 2025-12-30 | 36.24 | 36.24 | 36.06 | 36.06 | -0.857% | 2,395 | +14.929% |
| 2025-12-29 | 36.42 | 36.42 | 36.33 | 36.38 | -0.324% | 856 | +13.944% |
| 2025-12-26 | 36.49 | 36.49 | 36.37 | 36.49 | -0.003% | 342 | +13.575% |
| 2025-12-24 | 36.38 | 36.49 | 36.38 | 36.49 | +0.486% | 2,257 | +13.571% |
| 2025-12-23 | 36.33 | 36.34 | 36.30 | 36.32 | -0.067% | 705 | +14.123% |
| 2025-12-22 | 36.59 | 36.67 | 36.34 | 36.34 | +0.091% | 597 | +14.047% |
| 2025-12-19 | 36.46 | 36.46 | 36.31 | 36.31 | -0.832% | 316 | +14.151% |
| 2025-12-18 | 36.88 | 36.88 | 36.61 | 36.61 | +0.096% | 569 | +13.201% |
| 2025-12-17 | 36.60 | 36.60 | 36.58 | 36.58 | -0.443% | 978 | +13.309% |
| 2025-12-16 | 36.76 | 36.77 | 36.74 | 36.74 | -0.148% | 1,134 | +12.807% |
| 2025-12-15 | 36.96 | 36.96 | 36.80 | 36.80 | -0.424% | 318 | +12.640% |
| 2025-12-12 | 37.13 | 37.13 | 36.93 | 36.95 | -1.098% | 918 | +12.163% |
| 2025-12-11 | 37.21 | 37.38 | 37.07 | 37.36 | +1.220% | 4,915 | +10.931% |
| 2025-12-10 | 36.24 | 36.91 | 36.24 | 36.91 | +2.436% | 800 | +12.284% |
| 2025-12-09 | 35.81 | 36.09 | 35.81 | 36.04 | +0.908% | 1,190 | +15.019% |
| 2025-12-08 | 36.06 | 36.06 | 35.71 | 35.71 | -0.680% | 1,092 | +16.064% |
| 2025-12-05 | 36.04 | 36.18 | 35.96 | 35.96 | -0.063% | 1,534 | +15.274% |
| 2025-12-04 | 36.00 | 36.09 | 35.93 | 35.98 | -0.889% | 1,847 | +15.201% |
| 2025-12-03 | 36.33 | 36.33 | 36.29 | 36.30 | +1.991% | 739 | +14.177% |
| 2025-12-02 | 35.69 | 35.69 | 35.59 | 35.59 | +0.176% | 478 | +16.450% |
| 2025-12-01 | 35.08 | 35.79 | 35.08 | 35.53 | -0.178% | 2,423 | +16.655% |
| 2025-11-28 | 35.82 | 35.82 | 35.52 | 35.59 | -0.333% | 926 | +16.447% |
| 2025-11-26 | 35.33 | 35.81 | 35.33 | 35.71 | +1.266% | 601 | +16.059% |
| 2025-11-25 | 34.74 | 35.30 | 34.74 | 35.27 | +2.406% | 622 | +17.528% |
| 2025-11-24 | 34.34 | 34.54 | 34.34 | 34.44 | +0.373% | 835 | +20.356% |
| 2025-11-21 | 33.95 | 34.40 | 33.95 | 34.31 | +3.677% | 1,172 | +20.806% |
| 2025-11-20 | 33.19 | 33.19 | 33.09 | 33.09 | -1.187% | 274 | +25.247% |
| 2025-11-19 | 33.75 | 33.79 | 33.48 | 33.49 | -1.068% | 1,586 | +23.761% |
| 2025-11-18 | 33.53 | 33.89 | 33.48 | 33.85 | +0.547% | 1,962 | +22.439% |
| 2025-11-17 | 34.23 | 34.28 | 33.67 | 33.67 | -1.744% | 481 | +23.109% |
| 2025-11-14 | 34.27 | 34.27 | 34.27 | 34.27 | -0.652% | 424 | +20.962% |
| 2025-11-13 | 34.39 | 34.49 | 34.39 | 34.49 | -1.336% | 438 | +20.173% |
| 2025-11-12 | 35.04 | 35.05 | 34.96 | 34.96 | +0.542% | 1,503 | +18.568% |
| 2025-11-11 | 34.55 | 34.79 | 34.55 | 34.77 | +0.617% | 1,659 | +19.210% |
| 2025-11-10 | 34.76 | 34.76 | 34.49 | 34.56 | +1.034% | 12,894 | +19.945% |
| 2025-11-07 | 34.22 | 34.34 | 34.11 | 34.20 | -0.976% | 1,372 | +21.185% |
| 2025-11-06 | 35.18 | 35.18 | 34.54 | 34.54 | -1.998% | 2,399 | +20.003% |
| 2025-11-05 | 34.71 | 35.24 | 34.71 | 35.24 | +2.462% | 248 | +17.606% |
| 2025-11-04 | 34.37 | 34.50 | 34.37 | 34.40 | -1.490% | 788 | +20.501% |
| 2025-11-03 | 34.80 | 34.92 | 34.74 | 34.92 | -0.310% | 3,640 | +18.705% |
| 2025-10-31 | 34.76 | 35.03 | 34.76 | 35.03 | +0.571% | 1,234 | +18.337% |
| 2025-10-30 | 35.12 | 35.12 | 34.83 | 34.83 | -1.057% | 1,828 | +19.012% |
| 2025-10-29 | 35.73 | 35.73 | 35.10 | 35.20 | -1.458% | 3,887 | +17.755% |
| 2025-10-28 | 35.74 | 36.00 | 35.72 | 35.72 | -0.450% | 7,704 | +16.038% |
| 2025-10-27 | 36.08 | 36.21 | 35.85 | 35.88 | -0.373% | 3,098 | +15.515% |
| 2025-10-24 | 36.21 | 36.21 | 36.02 | 36.02 | +0.354% | 1,663 | +15.084% |
| 2025-10-23 | 35.97 | 35.97 | 35.86 | 35.89 | +1.249% | 1,384 | +15.492% |
| 2025-10-22 | 35.33 | 35.45 | 35.33 | 35.45 | -0.156% | 1,271 | +16.934% |
| 2025-10-21 | 35.18 | 35.55 | 35.18 | 35.50 | +0.801% | 4,595 | +16.751% |
| 2025-10-20 | 35.11 | 35.30 | 35.08 | 35.22 | +1.321% | 7,281 | +17.687% |
| 2025-10-17 | 34.87 | 34.94 | 34.69 | 34.76 | -0.317% | 4,784 | +19.241% |
| 2025-10-16 | 35.29 | 35.36 | 34.81 | 34.87 | -1.636% | 24,236 | +18.863% |
| 2025-10-15 | 35.52 | 35.52 | 35.44 | 35.45 | +0.678% | 1,048 | +16.918% |
| 2025-10-14 | 34.08 | 35.32 | 34.08 | 35.21 | +1.791% | 1,666 | +17.711% |
| 2025-10-13 | 34.53 | 34.59 | 34.45 | 34.59 | +1.783% | 1,507 | +19.820% |
| 2025-10-10 | 35.19 | 35.22 | 33.99 | 33.99 | -3.713% | 3,089 | +21.956% |
| 2025-10-09 | 35.56 | 35.72 | 35.27 | 35.30 | -1.014% | 2,941 | +17.429% |
| 2025-10-08 | 35.42 | 35.66 | 35.39 | 35.66 | +0.896% | 9,942 | +16.237% |
| 2025-10-07 | 35.91 | 35.92 | 35.28 | 35.34 | -1.747% | 25,310 | +17.278% |
| 2025-10-06 | 36.67 | 36.67 | 35.97 | 35.97 | -1.131% | 6,120 | +15.230% |
| 2025-10-03 | 36.24 | 36.71 | 36.24 | 36.38 | +0.651% | 5,688 | +13.927% |
| 2025-10-02 | 36.13 | 36.17 | 36.04 | 36.15 | -0.496% | 937 | +14.669% |
| 2025-10-01 | 36.03 | 36.33 | 36.03 | 36.33 | +0.401% | 646 | +14.100% |
| 2025-09-30 | 36.04 | 36.18 | 36.04 | 36.18 | -0.583% | 534 | +14.558% |
| 2025-09-29 | 36.48 | 36.48 | 36.39 | 36.39 | -1.009% | 912 | +13.890% |
| 2025-09-26 | 36.48 | 36.76 | 36.48 | 36.76 | +1.202% | 1,338 | +12.741% |
| 2025-09-25 | 36.51 | 36.51 | 36.33 | 36.33 | -1.121% | 1,566 | +14.096% |
| 2025-09-24 | 36.69 | 36.74 | 36.69 | 36.74 | -0.240% | 580 | +12.818% |
| 2025-09-23 | 37.02 | 37.36 | 36.78 | 36.83 | -0.562% | 826 | +12.546% |
| 2025-09-22 | 36.79 | 37.04 | 36.79 | 37.04 | +0.443% | 643 | +11.913% |
| 2025-09-19 | 37.31 | 37.31 | 36.81 | 36.87 | -1.903% | 1,493 | +12.409% |
| 2025-09-18 | 37.18 | 37.59 | 37.18 | 37.59 | +1.820% | 1,379 | +10.270% |
| 2025-09-17 | 37.14 | 37.26 | 36.92 | 36.92 | -0.221% | 1,586 | +12.276% |
| 2025-09-16 | 37.00 | 37.00 | 36.77 | 37.00 | +0.304% | 2,848 | +12.028% |
| 2025-09-15 | 36.81 | 37.00 | 36.81 | 36.89 | +0.759% | 3,620 | +12.369% |
| 2025-09-12 | 36.62 | 36.62 | 36.57 | 36.61 | -0.705% | 884 | +13.221% |
| 2025-09-11 | 36.32 | 36.87 | 36.32 | 36.87 | +1.945% | 995 | +12.423% |
| 2025-09-10 | 36.39 | 36.39 | 36.00 | 36.16 | -0.574% | 871 | +14.610% |
| 2025-09-09 | 36.60 | 36.61 | 36.32 | 36.37 | -0.610% | 1,370 | +13.952% |
| 2025-09-08 | 36.29 | 36.60 | 36.29 | 36.60 | +0.348% | 1,052 | +13.257% |
| 2025-09-05 | 36.36 | 36.47 | 36.36 | 36.47 | +0.837% | 2,369 | +13.651% |
| 2025-09-04 | 35.87 | 36.17 | 35.64 | 36.17 | +0.997% | 4,668 | +14.603% |
| 2025-09-03 | 35.88 | 35.88 | 35.70 | 35.81 | -0.538% | 677 | +15.745% |
| 2025-09-02 | 35.79 | 36.00 | 35.79 | 36.00 | -0.519% | 1,758 | +15.122% |
| 2025-08-29 | 36.23 | 36.23 | 36.19 | 36.19 | -0.122% | 748 | +14.524% |
| 2025-08-28 | 36.37 | 36.37 | 36.12 | 36.24 | -0.081% | 667 | +14.385% |
| 2025-08-27 | 35.86 | 36.28 | 35.86 | 36.26 | +0.905% | 1,249 | +14.292% |
| 2025-08-26 | 36.18 | 36.18 | 35.94 | 35.94 | -0.636% | 1,005 | +15.327% |
| 2025-08-25 | 36.31 | 36.31 | 36.17 | 36.17 | -0.431% | 474 | +14.593% |
| 2025-08-22 | 35.15 | 36.33 | 35.15 | 36.33 | +4.134% | 757 | +14.099% |
| 2025-08-21 | 34.65 | 34.88 | 34.65 | 34.88 | +0.189% | 366 | +18.816% |
| 2025-08-20 | 34.82 | 34.82 | 34.82 | 34.82 | -0.677% | 170 | +19.040% |
| 2025-08-19 | 35.06 | 35.06 | 35.06 | 35.06 | -0.475% | 144 | +18.234% |
| 2025-08-18 | 35.27 | 35.27 | 35.22 | 35.22 | +0.400% | 853 | +17.672% |
| 2025-08-15 | 35.14 | 35.14 | 35.08 | 35.08 | -0.603% | 377 | +18.142% |
| 2025-08-14 | 35.32 | 35.32 | 35.11 | 35.30 | -1.052% | 862 | +17.429% |
| 2025-08-13 | 35.06 | 35.67 | 35.06 | 35.67 | +2.331% | 960 | +16.194% |
| 2025-08-12 | 34.62 | 34.86 | 34.62 | 34.86 | +3.444% | 2,392 | +18.902% |
| 2025-08-11 | 33.69 | 33.71 | 33.44 | 33.70 | +0.610% | 955 | +22.997% |
| 2025-08-08 | 33.65 | 33.65 | 33.47 | 33.49 | +0.030% | 4,093 | +23.747% |
| 2025-08-07 | 33.81 | 34.06 | 33.48 | 33.48 | -0.161% | 2,331 | +23.784% |
| 2025-08-06 | 33.56 | 33.56 | 33.54 | 33.54 | +0.534% | 516 | +23.584% |
| 2025-08-05 | 33.20 | 33.40 | 33.02 | 33.36 | +1.080% | 3,556 | +24.245% |
| 2025-08-04 | 32.62 | 33.00 | 32.62 | 33.00 | +1.966% | 1,037 | +25.586% |
| 2025-08-01 | 32.61 | 32.61 | 32.09 | 32.37 | -2.058% | 1,699 | +28.055% |
| 2025-07-31 | 33.06 | 33.18 | 33.04 | 33.05 | -0.948% | 3,034 | +25.420% |
| 2025-07-30 | 33.84 | 33.84 | 33.36 | 33.36 | -1.749% | 575 | +24.231% |
| 2025-07-29 | 34.16 | 34.40 | 33.89 | 33.96 | -1.033% | 1,326 | +22.058% |
| 2025-07-28 | 34.34 | 34.41 | 34.24 | 34.31 | -0.030% | 1,689 | +20.796% |
| 2025-07-25 | 34.13 | 34.32 | 34.13 | 34.32 | -0.130% | 607 | +20.760% |
| 2025-07-24 | 34.58 | 34.58 | 34.32 | 34.37 | -2.364% | 725 | +20.604% |
| 2025-07-23 | 34.63 | 35.20 | 34.63 | 35.20 | +2.384% | 2,102 | +17.752% |
| 2025-07-22 | 34.38 | 34.39 | 34.38 | 34.38 | +2.728% | 665 | +20.559% |
| 2025-07-21 | 33.61 | 33.79 | 33.47 | 33.47 | +0.129% | 1,070 | +23.848% |
| 2025-07-18 | 33.87 | 33.87 | 33.40 | 33.42 | -1.144% | 2,388 | +24.008% |
| 2025-07-17 | 33.32 | 33.83 | 33.32 | 33.81 | +1.435% | 1,180 | +22.589% |
| 2025-07-16 | 33.33 | 33.34 | 33.33 | 33.33 | +0.159% | 579 | +24.348% |
| 2025-07-15 | 34.01 | 34.01 | 33.28 | 33.28 | -2.479% | 239 | +24.546% |
| 2025-07-14 | 34.32 | 34.32 | 34.02 | 34.12 | -0.894% | 2,563 | +21.459% |
| 2025-07-11 | 34.66 | 34.66 | 34.43 | 34.43 | -1.609% | 1,938 | +20.372% |
| 2025-07-10 | 34.44 | 35.00 | 34.44 | 35.00 | +1.748% | 10,559 | +18.435% |
| 2025-07-09 | 34.52 | 34.52 | 34.16 | 34.39 | -0.209% | 1,281 | +20.506% |
| 2025-07-08 | 34.25 | 34.47 | 34.25 | 34.47 | +1.165% | 1,950 | +20.254% |
| 2025-07-07 | 34.44 | 34.47 | 33.96 | 34.07 | -1.415% | 1,979 | +21.655% |
| 2025-07-03 | 34.53 | 34.56 | 34.43 | 34.56 | +0.492% | 1,650 | +19.934% |
| 2025-07-02 | 33.81 | 34.42 | 33.81 | 34.39 | +1.840% | 2,968 | +20.523% |
| 2025-07-01 | 32.88 | 34.00 | 32.88 | 33.77 | +2.671% | 3,025 | +22.741% |
| 2025-06-30 | 32.94 | 32.94 | 32.78 | 32.89 | -0.345% | 3,223 | +26.019% |
| 2025-06-27 | 32.95 | 33.15 | 32.78 | 33.00 | +0.225% | 10,442 | +25.584% |
| 2025-06-26 | 32.63 | 32.93 | 32.63 | 32.93 | +0.950% | 12,418 | +25.866% |
| 2025-06-25 | 32.65 | 32.70 | 32.58 | 32.62 | -0.588% | 1,889 | +27.062% |
| 2025-06-24 | 32.71 | 32.88 | 32.71 | 32.81 | +0.966% | 994 | +26.315% |
| 2025-06-23 | 32.52 | 32.52 | 32.17 | 32.50 | -0.058% | 11,880 | +27.535% |
| 2025-06-20 | 32.59 | 32.70 | 32.46 | 32.52 | -1.029% | 8,271 | +27.460% |
| 2025-06-18 | 32.95 | 33.16 | 32.82 | 32.86 | +0.275% | 5,339 | +26.148% |
| 2025-06-17 | 32.91 | 33.06 | 32.77 | 32.77 | -0.127% | 7,079 | +26.495% |
| 2025-06-16 | 32.55 | 32.85 | 32.55 | 32.81 | +1.346% | 5,590 | +26.334% |
| 2025-06-13 | 32.38 | 32.50 | 32.30 | 32.37 | -1.074% | 3,143 | +28.034% |
| 2025-06-12 | 32.67 | 32.72 | 32.55 | 32.72 | -0.265% | 1,355 | +26.658% |
| 2025-06-11 | 32.93 | 32.93 | 32.69 | 32.81 | +0.165% | 3,326 | +26.323% |
| 2025-06-10 | 32.76 | 32.76 | 32.68 | 32.76 | +1.099% | 1,729 | +26.531% |
| 2025-06-09 | 32.37 | 32.43 | 32.30 | 32.40 | +1.027% | 2,336 | +27.922% |
| 2025-06-06 | 31.99 | 32.14 | 31.99 | 32.07 | +1.131% | 4,394 | +29.236% |
| 2025-06-05 | 31.96 | 31.96 | 31.65 | 31.71 | -0.478% | 5,293 | +30.697% |
| 2025-06-04 | 31.93 | 31.93 | 31.85 | 31.87 | +0.052% | 591 | +30.072% |
| 2025-06-03 | 31.18 | 31.86 | 31.18 | 31.85 | +1.840% | 671 | +30.139% |
| 2025-06-02 | 31.34 | 31.34 | 31.25 | 31.27 | -0.562% | 1,239 | +32.534% |
| 2025-05-30 | 31.55 | 31.55 | 31.32 | 31.45 | -0.326% | 3,055 | +31.789% |
| 2025-05-29 | 31.55 | 31.55 | 31.55 | 31.55 | +0.658% | 212 | +31.359% |
| 2025-05-28 | 31.35 | 31.35 | 31.35 | 31.35 | -1.236% | 221 | +32.224% |
| 2025-05-27 | 31.20 | 31.76 | 31.20 | 31.74 | +2.624% | 2,384 | +30.590% |
| 2025-05-23 | 30.90 | 30.95 | 30.90 | 30.93 | -0.514% | 2,589 | +34.017% |
| 2025-05-22 | 31.05 | 31.09 | 30.99 | 31.09 | -0.491% | 1,795 | +33.328% |
| 2025-05-21 | 31.85 | 31.85 | 31.24 | 31.24 | -2.582% | 577 | +32.674% |
| 2025-05-20 | 32.18 | 32.18 | 32.07 | 32.07 | -0.228% | 706 | +29.248% |
| 2025-05-19 | 32.21 | 32.21 | 32.06 | 32.14 | -0.631% | 2,115 | +28.953% |
| 2025-05-16 | 32.35 | 32.35 | 32.35 | 32.35 | +0.627% | 43 | +28.139% |
| 2025-05-15 | 31.80 | 32.14 | 31.80 | 32.14 | +0.253% | 4,288 | +28.942% |
| 2025-05-14 | 32.24 | 32.26 | 32.06 | 32.06 | -0.853% | 16,599 | +29.268% |
| 2025-05-13 | 32.21 | 32.34 | 32.21 | 32.34 | +0.923% | 1,395 | +28.165% |
| 2025-05-12 | 32.00 | 32.21 | 31.75 | 32.04 | +3.804% | 3,054 | +29.348% |
| 2025-05-09 | 31.03 | 31.03 | 30.86 | 30.87 | +0.023% | 781 | +34.269% |
| 2025-05-08 | 30.46 | 30.87 | 30.46 | 30.86 | +2.426% | 2,980 | +34.300% |
| 2025-05-07 | 30.00 | 30.26 | 29.91 | 30.13 | +1.062% | 3,825 | +37.558% |
| 2025-05-06 | 29.81 | 29.81 | 29.81 | 29.81 | -0.436% | 406 | +39.019% |
| 2025-05-05 | 30.04 | 30.17 | 29.94 | 29.94 | -0.607% | 2,666 | +38.413% |
| 2025-05-02 | 29.74 | 30.13 | 29.74 | 30.13 | +2.333% | 5,787 | +37.573% |
| 2025-05-01 | 29.27 | 29.49 | 29.27 | 29.44 | +0.481% | 1,422 | +40.783% |
| 2025-04-30 | 28.83 | 29.40 | 28.83 | 29.30 | -0.630% | 1,062 | +41.459% |
| 2025-04-29 | 29.12 | 29.50 | 29.12 | 29.49 | +0.553% | 968 | +40.568% |
| 2025-04-28 | 29.26 | 29.55 | 29.18 | 29.32 | -0.042% | 1,897 | +41.345% |
| 2025-04-25 | 29.22 | 29.34 | 29.00 | 29.34 | +0.044% | 1,395 | +41.286% |
| 2025-04-24 | 28.63 | 29.34 | 28.63 | 29.32 | +2.348% | 4,262 | +41.349% |
| 2025-04-23 | 29.27 | 29.27 | 28.62 | 28.65 | +0.529% | 4,072 | +44.667% |
| 2025-04-22 | 28.19 | 28.50 | 27.90 | 28.50 | +2.102% | 6,162 | +45.433% |
| 2025-04-21 | 28.00 | 28.00 | 27.72 | 27.91 | -1.588% | 2,044 | +48.491% |
| 2025-04-17 | 27.92 | 28.44 | 27.92 | 28.36 | +1.688% | 2,418 | +46.133% |
| 2025-04-16 | 28.05 | 28.05 | 27.77 | 27.89 | -0.694% | 3,105 | +48.600% |
| 2025-04-15 | 28.12 | 28.18 | 28.01 | 28.09 | -0.804% | 3,678 | +47.569% |
| 2025-04-14 | 28.63 | 28.63 | 28.25 | 28.31 | 0.000% | 677 | +46.382% |