DIVE
Dana Concentrated Dividend ETF
stockNYSEETF
At CloseOct 1, 2026 3:56:49 PM EDT
26.74USD0.000%(+26.74)223
26.83Bid26.88Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
26.80USD+0.207%(+0.06)
DIVE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.84 | 26.84 | 26.76 | 26.80 | +0.247% | 2,523 | 0.000% |
| 2026-10-01 | 26.70 | 26.74 | 26.58 | 26.73 | -0.135% | 3,228 | +0.247% |
| 2026-09-30 | 26.80 | 26.80 | 26.77 | 26.77 | -0.293% | 379 | +0.112% |
| 2026-09-29 | 26.75 | 26.84 | 26.75 | 26.84 | -0.559% | 2,203 | -0.181% |
| 2026-09-28 | 27.05 | 27.07 | 27.00 | 27.00 | -0.868% | 2,516 | -0.740% |
| 2026-09-25 | 27.11 | 27.24 | 27.11 | 27.23 | +0.226% | 10,314 | -1.602% |
| 2026-09-24 | 27.30 | 27.30 | 27.14 | 27.17 | -0.037% | 2,200 | -1.379% |
| 2026-09-23 | 27.44 | 27.44 | 27.18 | 27.18 | -0.903% | 753 | -1.415% |
| 2026-09-22 | 27.59 | 27.59 | 27.43 | 27.43 | -0.209% | 1,610 | -2.305% |
| 2026-09-21 | 27.34 | 27.52 | 27.34 | 27.48 | +0.933% | 1,973 | -2.509% |
| 2026-09-18 | 27.28 | 27.29 | 27.23 | 27.23 | -0.978% | 2,291 | -1.600% |
| 2026-09-17 | 27.45 | 27.52 | 27.45 | 27.50 | +0.178% | 1,355 | -2.563% |
| 2026-09-16 | 27.72 | 27.72 | 27.45 | 27.45 | -1.140% | 629 | -2.389% |
| 2026-09-15 | 27.88 | 27.88 | 27.77 | 27.77 | -0.883% | 1,251 | -3.502% |
| 2026-09-14 | 28.02 | 28.02 | 28.02 | 28.02 | +0.632% | 35 | -4.354% |
| 2026-09-11 | 27.80 | 27.84 | 27.80 | 27.84 | +0.976% | 512 | -3.750% |
| 2026-09-10 | 27.60 | 27.62 | 27.57 | 27.57 | -0.386% | 1,100 | -2.810% |
| 2026-09-09 | 27.91 | 27.91 | 27.68 | 27.68 | -0.585% | 1,309 | -3.185% |
| 2026-09-08 | 27.93 | 27.93 | 27.84 | 27.84 | -1.458% | 2,096 | -3.751% |
| 2026-09-04 | 28.25 | 28.31 | 28.25 | 28.25 | -0.607% | 505 | -5.155% |
| 2026-09-03 | 28.35 | 28.43 | 28.35 | 28.42 | +0.955% | 5,364 | -5.730% |
| 2026-09-02 | 28.17 | 28.17 | 28.13 | 28.16 | +0.955% | 443 | -4.830% |
| 2026-09-01 | 27.88 | 27.90 | 27.88 | 27.89 | -0.464% | 572 | -3.921% |
| 2026-08-31 | 28.02 | 28.03 | 28.02 | 28.02 | -0.333% | 1,856 | -4.367% |
| 2026-08-28 | 28.14 | 28.14 | 28.11 | 28.11 | +0.112% | 540 | -4.685% |
| 2026-08-27 | 28.12 | 28.18 | 28.08 | 28.08 | +0.365% | 1,386 | -4.579% |
| 2026-08-26 | 27.95 | 27.98 | 27.92 | 27.98 | -0.146% | 1,390 | -4.231% |
| 2026-08-25 | 27.99 | 28.02 | 27.97 | 28.02 | 0.000% | 722 | -4.371% |
| 2026-08-24 | 28.03 | 28.03 | 27.93 | 28.02 | +0.373% | 1,437 | -4.371% |
| 2026-08-21 | 27.84 | 27.92 | 27.84 | 27.92 | +0.739% | 1,867 | -4.014% |
| 2026-08-20 | 27.91 | 27.91 | 27.71 | 27.71 | -0.367% | 535 | -3.304% |
| 2026-08-19 | 27.84 | 27.84 | 27.81 | 27.81 | +1.286% | 195 | -3.660% |
| 2026-08-18 | 27.55 | 27.56 | 27.46 | 27.46 | -0.043% | 1,290 | -2.421% |
| 2026-08-17 | 27.61 | 27.61 | 27.45 | 27.47 | -0.975% | 555 | -2.463% |
| 2026-08-14 | 27.77 | 27.77 | 27.74 | 27.74 | -0.004% | 5,876 | -3.414% |
| 2026-08-13 | 27.64 | 27.74 | 27.64 | 27.74 | +0.795% | 784 | -3.418% |
| 2026-08-12 | 27.46 | 27.52 | 27.46 | 27.52 | +0.043% | 616 | -2.651% |
| 2026-08-11 | 27.51 | 27.51 | 27.51 | 27.51 | -0.310% | 93 | -2.609% |
| 2026-08-10 | 27.50 | 27.60 | 27.50 | 27.60 | +0.290% | 635 | -2.911% |
| 2026-08-07 | 27.48 | 27.53 | 27.48 | 27.52 | +0.581% | 1,182 | -2.630% |
| 2026-08-06 | 27.77 | 27.77 | 27.36 | 27.36 | -0.581% | 818 | -2.064% |
| 2026-08-05 | 27.52 | 27.52 | 27.49 | 27.52 | +0.109% | 728 | -2.633% |
| 2026-08-04 | 27.39 | 27.49 | 27.39 | 27.49 | +0.622% | 11,364 | -2.527% |
| 2026-08-03 | 27.36 | 27.37 | 27.25 | 27.32 | +0.812% | 13,811 | -1.921% |
| 2026-07-31 | 26.90 | 27.10 | 26.90 | 27.10 | +0.856% | 1,381 | -1.124% |
| 2026-07-30 | 26.70 | 26.87 | 26.70 | 26.87 | -0.826% | 1,624 | -0.278% |
| 2026-07-29 | 27.23 | 27.23 | 27.09 | 27.09 | -0.238% | 1,133 | -1.102% |
| 2026-07-28 | 27.25 | 27.25 | 27.11 | 27.16 | +1.755% | 1,370 | -1.337% |
| 2026-07-27 | 26.74 | 26.77 | 26.69 | 26.69 | +0.926% | 2,133 | +0.395% |
| 2026-07-24 | 26.53 | 26.54 | 26.43 | 26.45 | +1.219% | 4,736 | +1.325% |
| 2026-07-23 | 26.19 | 26.19 | 26.07 | 26.13 | -1.036% | 9,373 | +2.560% |
| 2026-07-22 | 26.38 | 26.46 | 26.38 | 26.40 | -0.202% | 2,591 | +1.498% |
| 2026-07-21 | 26.39 | 26.45 | 26.39 | 26.45 | -0.163% | 458 | +1.293% |
| 2026-07-20 | 26.60 | 26.60 | 26.50 | 26.50 | -0.576% | 467 | +1.128% |
| 2026-07-17 | 26.75 | 26.75 | 26.63 | 26.65 | -0.614% | 1,015 | +0.545% |
| 2026-07-16 | 26.77 | 26.83 | 26.77 | 26.81 | +1.341% | 893 | -0.072% |
| 2026-07-15 | 26.52 | 26.57 | 26.46 | 26.46 | +0.187% | 1,714 | +1.267% |
| 2026-07-14 | 26.46 | 26.46 | 26.41 | 26.41 | -0.413% | 128 | +1.457% |
| 2026-07-13 | 26.58 | 26.60 | 26.52 | 26.52 | +0.307% | 687 | +1.038% |
| 2026-07-10 | 26.35 | 26.44 | 26.35 | 26.44 | +0.566% | 1,418 | +1.348% |
| 2026-07-09 | 26.21 | 26.30 | 26.21 | 26.29 | +0.588% | 2,430 | +1.922% |
| 2026-07-08 | 26.19 | 26.21 | 26.14 | 26.14 | -1.298% | 1,681 | +2.521% |
| 2026-07-07 | 26.57 | 26.57 | 26.48 | 26.48 | +0.207% | 2,478 | +1.191% |
| 2026-07-06 | 26.24 | 26.44 | 26.23 | 26.43 | +0.020% | 2,676 | +1.401% |
| 2026-07-02 | 26.30 | 26.42 | 26.17 | 26.42 | +1.279% | 4,513 | +1.421% |
| 2026-07-01 | 25.98 | 26.20 | 25.98 | 26.09 | +1.070% | 535 | +2.718% |
| 2026-06-30 | 25.81 | 25.81 | 25.81 | 25.81 | -0.374% | 330 | +3.817% |
| 2026-06-29 | 25.86 | 25.91 | 25.86 | 25.91 | +0.224% | 453 | +3.428% |
| 2026-06-26 | 25.85 | 25.85 | 25.85 | 25.85 | +0.936% | 348 | +3.660% |
| 2026-06-25 | 25.77 | 25.77 | 25.57 | 25.61 | +0.626% | 1,659 | +4.631% |
| 2026-06-24 | 25.55 | 25.55 | 25.42 | 25.45 | +0.739% | 1,099 | +5.286% |
| 2026-06-23 | 25.26 | 25.26 | 25.22 | 25.26 | +0.592% | 959 | +6.064% |
| 2026-06-22 | 25.11 | 25.13 | 25.08 | 25.11 | -0.483% | 965 | +6.692% |
| 2026-06-18 | 25.27 | 25.28 | 25.22 | 25.24 | -0.290% | 2,495 | +6.176% |
| 2026-06-17 | 25.72 | 25.75 | 25.31 | 25.31 | -2.273% | 3,500 | +5.868% |
| 2026-06-16 | 25.96 | 25.96 | 25.89 | 25.90 | +0.578% | 1,083 | +3.462% |
| 2026-06-15 | 25.94 | 25.94 | 25.74 | 25.75 | -0.403% | 1,334 | +4.059% |
| 2026-06-12 | 25.73 | 25.85 | 25.73 | 25.85 | +0.639% | 4,707 | +3.640% |
| 2026-06-11 | 25.53 | 25.69 | 25.53 | 25.69 | +0.348% | 962 | +4.302% |
| 2026-06-10 | 25.80 | 25.80 | 25.60 | 25.60 | -0.696% | 408 | +4.665% |
| 2026-06-09 | 25.59 | 25.78 | 25.59 | 25.78 | +1.102% | 501 | +3.937% |
| 2026-06-08 | 25.53 | 25.53 | 25.50 | 25.50 | -0.643% | 336 | +5.082% |
| 2026-06-05 | 25.66 | 25.66 | 25.66 | 25.66 | -0.331% | 224 | +4.406% |
| 2026-06-04 | 25.75 | 25.75 | 25.75 | 25.75 | +1.264% | 201 | +4.060% |
| 2026-06-03 | 25.38 | 25.43 | 25.38 | 25.43 | -0.216% | 500 | +5.375% |
| 2026-06-02 | 25.56 | 25.56 | 25.48 | 25.48 | -0.318% | 586 | +5.148% |
| 2026-06-01 | 25.66 | 25.66 | 25.56 | 25.56 | -0.854% | 1,388 | +4.813% |
| 2026-05-29 | 25.63 | 25.79 | 25.63 | 25.79 | +0.099% | 22,158 | +3.918% |
| 2026-05-28 | 25.75 | 25.76 | 25.72 | 25.76 | +0.331% | 3,263 | +4.021% |
| 2026-05-27 | 25.73 | 25.73 | 25.67 | 25.67 | +0.363% | 2,640 | +4.365% |
| 2026-05-26 | 25.64 | 25.64 | 25.56 | 25.58 | -0.516% | 789 | +4.744% |
| 2026-05-22 | 25.72 | 25.74 | 25.71 | 25.71 | +0.356% | 1,794 | +4.204% |
| 2026-05-21 | 25.50 | 25.63 | 25.48 | 25.62 | +0.044% | 3,598 | +4.575% |
| 2026-05-20 | 25.47 | 25.61 | 25.47 | 25.61 | +0.324% | 1,067 | +4.621% |
| 2026-05-19 | 25.60 | 25.61 | 25.53 | 25.53 | -0.443% | 1,059 | +4.960% |
| 2026-05-18 | 25.64 | 25.64 | 25.60 | 25.64 | +0.348% | 1,850 | +4.495% |
| 2026-05-15 | 25.64 | 25.64 | 25.52 | 25.55 | -0.715% | 3,785 | +4.858% |
| 2026-05-14 | 25.71 | 25.79 | 25.71 | 25.74 | +0.578% | 5,921 | +4.109% |
| 2026-05-13 | 25.59 | 25.61 | 25.59 | 25.59 | -0.234% | 4,821 | +4.710% |
| 2026-05-12 | 25.56 | 25.80 | 25.56 | 25.65 | -0.039% | 1,931 | +4.465% |
| 2026-05-11 | 25.67 | 25.70 | 25.66 | 25.66 | -0.353% | 1,012 | +4.424% |
| 2026-05-08 | 25.79 | 25.79 | 25.75 | 25.75 | -0.199% | 493 | +4.056% |
| 2026-05-07 | 25.79 | 25.84 | 25.79 | 25.80 | -0.664% | 394 | +3.849% |
| 2026-05-06 | 25.98 | 26.03 | 25.93 | 25.97 | +0.316% | 1,349 | +3.159% |
| 2026-05-05 | 25.77 | 25.89 | 25.76 | 25.89 | +0.712% | 3,732 | +3.484% |
| 2026-05-04 | 25.85 | 25.85 | 25.71 | 25.71 | -0.392% | 1,627 | +4.221% |
| 2026-05-01 | 25.87 | 25.87 | 25.78 | 25.81 | -0.254% | 3,255 | +3.812% |
| 2026-04-30 | 25.71 | 25.89 | 25.71 | 25.88 | +1.888% | 1,320 | +3.548% |
| 2026-04-29 | 25.48 | 25.48 | 25.40 | 25.40 | -0.435% | 484 | +5.503% |
| 2026-04-28 | 25.61 | 25.61 | 25.51 | 25.51 | -0.103% | 1,162 | +5.044% |
| 2026-04-27 | 25.61 | 25.61 | 25.53 | 25.54 | -0.098% | 3,347 | +4.936% |
| 2026-04-24 | 25.55 | 25.56 | 25.48 | 25.56 | -0.273% | 7,426 | +4.833% |
| 2026-04-23 | 25.51 | 25.63 | 25.51 | 25.63 | +0.655% | 1,290 | +4.547% |
| 2026-04-22 | 25.52 | 25.52 | 25.44 | 25.46 | +0.504% | 2,422 | +5.232% |
| 2026-04-21 | 25.39 | 25.42 | 25.34 | 25.34 | -0.532% | 8,798 | +5.763% |
| 2026-04-20 | 25.46 | 25.47 | 25.46 | 25.47 | -0.121% | 490 | +5.200% |
| 2026-04-17 | 25.50 | 25.50 | 25.50 | 25.50 | +1.277% | 212 | +5.073% |
| 2026-04-16 | 25.21 | 25.22 | 25.17 | 25.18 | -0.043% | 2,095 | +6.415% |
| 2026-04-15 | 25.11 | 25.22 | 25.11 | 25.19 | +0.439% | 893 | +6.369% |
| 2026-04-14 | 25.01 | 25.10 | 25.01 | 25.08 | +0.061% | 2,118 | +6.837% |
| 2026-04-13 | 24.81 | 25.07 | 24.74 | 25.07 | +1.167% | 4,605 | +6.902% |
| 2026-04-10 | 24.84 | 24.86 | 24.73 | 24.78 | -0.606% | 3,517 | +8.149% |
| 2026-04-09 | 24.74 | 24.96 | 24.74 | 24.93 | +0.270% | 2,620 | +7.494% |
| 2026-04-08 | 24.70 | 24.86 | 24.70 | 24.86 | +2.529% | 1,834 | +7.785% |
| 2026-04-07 | 24.17 | 24.26 | 24.17 | 24.25 | -0.298% | 6,047 | +10.510% |
| 2026-04-06 | 24.13 | 24.32 | 24.13 | 24.32 | +0.842% | 5,596 | +10.181% |
| 2026-04-02 | 23.94 | 24.12 | 23.94 | 24.12 | -0.014% | 145 | +11.108% |
| 2026-04-01 | 24.16 | 24.20 | 24.08 | 24.12 | -0.040% | 1,405 | +11.093% |
| 2026-03-31 | 23.94 | 24.13 | 23.88 | 24.13 | +2.157% | 1,334 | +11.048% |
| 2026-03-30 | 23.73 | 23.73 | 23.62 | 23.62 | -0.013% | 896 | +13.443% |
| 2026-03-27 | 23.77 | 23.79 | 23.62 | 23.62 | -1.290% | 1,269 | +13.429% |
| 2026-03-26 | 24.21 | 24.21 | 23.91 | 23.93 | -0.862% | 2,715 | +11.965% |
| 2026-03-25 | 24.08 | 24.15 | 24.05 | 24.14 | +0.874% | 4,208 | +11.000% |
| 2026-03-24 | 23.95 | 23.95 | 23.93 | 23.93 | -0.426% | 332 | +11.969% |
| 2026-03-23 | 24.25 | 24.25 | 24.03 | 24.03 | +1.199% | 4,198 | +11.492% |
| 2026-03-20 | 23.91 | 23.91 | 23.75 | 23.75 | -0.911% | 483 | +12.828% |
| 2026-03-19 | 23.95 | 24.03 | 23.91 | 23.97 | -0.251% | 2,587 | +11.801% |
| 2026-03-18 | 24.16 | 24.16 | 24.03 | 24.03 | -1.701% | 319 | +11.520% |
| 2026-03-17 | 24.60 | 24.61 | 24.44 | 24.44 | +0.502% | 3,925 | +9.623% |
| 2026-03-16 | 24.44 | 24.44 | 24.31 | 24.32 | +0.725% | 752 | +10.173% |
| 2026-03-13 | 24.23 | 24.23 | 24.15 | 24.15 | -0.264% | 237 | +10.972% |
| 2026-03-12 | 24.28 | 24.29 | 24.21 | 24.21 | -1.705% | 2,489 | +10.679% |
| 2026-03-11 | 24.52 | 24.63 | 24.45 | 24.63 | -0.266% | 1,496 | +8.791% |
| 2026-03-10 | 24.85 | 24.95 | 24.70 | 24.70 | -0.541% | 1,116 | +8.502% |
| 2026-03-09 | 24.26 | 24.85 | 24.26 | 24.83 | +0.016% | 3,811 | +7.915% |
| 2026-03-06 | 24.71 | 24.83 | 24.71 | 24.83 | -1.120% | 1,588 | +7.932% |
| 2026-03-05 | 25.30 | 25.32 | 24.95 | 25.11 | -1.234% | 3,503 | +6.724% |
| 2026-03-04 | 25.32 | 25.42 | 25.32 | 25.42 | +0.480% | 2,865 | +5.407% |
| 2026-03-03 | 24.97 | 25.40 | 24.97 | 25.30 | -1.010% | 5,560 | +5.914% |
| 2026-03-02 | 25.55 | 25.64 | 25.53 | 25.56 | -0.941% | 7,156 | +4.844% |
| 2026-02-27 | 25.68 | 25.80 | 25.61 | 25.80 | -0.130% | 5,922 | +3.858% |
| 2026-02-26 | 25.68 | 25.86 | 25.63 | 25.83 | +0.794% | 6,663 | +3.723% |
| 2026-02-25 | 25.49 | 25.63 | 25.44 | 25.63 | +0.410% | 3,361 | +4.547% |
| 2026-02-24 | 25.36 | 25.59 | 25.36 | 25.53 | +0.692% | 3,950 | +4.975% |
| 2026-02-23 | 25.67 | 25.67 | 25.31 | 25.35 | -1.553% | 5,928 | +5.701% |
| 2026-02-20 | 25.69 | 25.75 | 25.58 | 25.75 | +0.381% | 5,564 | +4.059% |
| 2026-02-19 | 25.53 | 25.65 | 25.51 | 25.65 | -0.380% | 2,383 | +4.456% |
| 2026-02-18 | 25.76 | 25.79 | 25.74 | 25.75 | +0.696% | 2,406 | +4.059% |
| 2026-02-17 | 25.47 | 25.58 | 25.42 | 25.57 | -0.855% | 7,473 | +4.783% |
| 2026-02-13 | 25.89 | 25.95 | 25.79 | 25.79 | -0.074% | 8,654 | +3.887% |
| 2026-02-12 | 26.12 | 26.12 | 25.77 | 25.81 | -1.575% | 1,316 | +3.810% |
| 2026-02-11 | 26.24 | 26.30 | 26.21 | 26.23 | -0.133% | 2,550 | +2.175% |
| 2026-02-10 | 26.37 | 26.39 | 26.25 | 26.26 | -0.438% | 16,917 | +2.038% |
| 2026-02-09 | 26.44 | 26.44 | 26.29 | 26.38 | -0.193% | 2,888 | +1.592% |
| 2026-02-06 | 26.27 | 26.43 | 26.27 | 26.43 | +1.410% | 2,200 | +1.396% |
| 2026-02-05 | 26.27 | 26.27 | 26.05 | 26.06 | -1.960% | 1,903 | +2.826% |
| 2026-02-04 | 26.56 | 26.59 | 26.44 | 26.58 | +1.373% | 5,012 | +0.810% |
| 2026-02-03 | 26.39 | 26.39 | 26.19 | 26.22 | -1.131% | 3,755 | +2.194% |
| 2026-02-02 | 26.45 | 26.54 | 26.45 | 26.52 | +0.369% | 1,332 | +1.038% |
| 2026-01-30 | 26.42 | 26.42 | 26.26 | 26.42 | -0.255% | 12,787 | +1.411% |
| 2026-01-29 | 26.37 | 26.53 | 26.36 | 26.49 | +0.141% | 2,557 | +1.153% |
| 2026-01-28 | 26.59 | 26.59 | 26.45 | 26.45 | -0.457% | 632 | +1.296% |
| 2026-01-27 | 26.52 | 26.57 | 26.48 | 26.57 | -0.248% | 956 | +0.832% |
| 2026-01-26 | 26.64 | 26.68 | 26.61 | 26.64 | +0.423% | 14,958 | +0.583% |
| 2026-01-23 | 26.53 | 26.55 | 26.50 | 26.53 | -0.140% | 12,507 | +1.008% |
| 2026-01-22 | 26.54 | 26.58 | 26.54 | 26.57 | +0.638% | 788 | +0.866% |
| 2026-01-21 | 26.27 | 26.40 | 26.25 | 26.40 | +1.486% | 2,234 | +1.509% |
| 2026-01-20 | 26.16 | 26.18 | 25.99 | 26.01 | -2.159% | 1,312 | +3.018% |
| 2026-01-16 | 26.58 | 26.58 | 26.58 | 26.58 | -0.347% | 81 | +0.794% |
| 2026-01-15 | 26.70 | 26.76 | 26.68 | 26.68 | +0.402% | 5,231 | +0.445% |
| 2026-01-14 | 26.41 | 26.57 | 26.41 | 26.57 | +0.644% | 9,435 | +0.848% |
| 2026-01-13 | 26.40 | 26.43 | 26.37 | 26.40 | -0.088% | 5,310 | +1.497% |
| 2026-01-12 | 26.34 | 26.42 | 26.34 | 26.42 | +0.012% | 336 | +1.408% |
| 2026-01-09 | 26.42 | 26.42 | 26.35 | 26.42 | +0.411% | 2,209 | +1.421% |
| 2026-01-08 | 26.19 | 26.36 | 26.19 | 26.31 | +1.424% | 20,817 | +1.837% |
| 2026-01-07 | 26.03 | 26.03 | 25.94 | 25.94 | -0.770% | 406 | +3.287% |
| 2026-01-06 | 26.15 | 26.15 | 26.14 | 26.14 | +0.903% | 384 | +2.492% |
| 2026-01-05 | 25.73 | 25.98 | 25.73 | 25.91 | +1.132% | 6,041 | +3.417% |
| 2026-01-02 | 25.43 | 25.62 | 25.43 | 25.62 | +0.787% | 1,861 | +4.587% |
| 2025-12-31 | 25.54 | 25.56 | 25.42 | 25.42 | -0.882% | 20,134 | +5.410% |
| 2025-12-30 | 25.69 | 25.69 | 25.65 | 25.65 | -0.740% | 1,288 | +4.481% |
| 2025-12-29 | 25.85 | 25.88 | 25.84 | 25.84 | -0.511% | 4,199 | +3.708% |
| 2025-12-26 | 25.81 | 25.97 | 25.81 | 25.97 | +0.237% | 2,184 | +3.178% |
| 2025-12-24 | 25.86 | 25.94 | 25.86 | 25.91 | +0.541% | 984 | +3.422% |
| 2025-12-23 | 25.75 | 25.77 | 25.72 | 25.77 | -0.274% | 1,173 | +3.982% |
| 2025-12-22 | 25.77 | 25.84 | 25.77 | 25.84 | +0.937% | 3,244 | +3.697% |
| 2025-12-19 | 25.58 | 25.66 | 25.58 | 25.60 | +0.353% | 8,047 | +4.669% |
| 2025-12-18 | 25.68 | 25.68 | 25.50 | 25.51 | -0.159% | 4,063 | +5.038% |
| 2025-12-17 | 25.62 | 25.66 | 25.53 | 25.55 | -0.082% | 1,921 | +4.872% |
| 2025-12-16 | 25.61 | 25.61 | 25.57 | 25.57 | -0.655% | 799 | +4.786% |
| 2025-12-15 | 25.64 | 25.74 | 25.64 | 25.74 | +0.234% | 2,869 | +4.100% |
| 2025-12-12 | 25.69 | 25.69 | 25.58 | 25.68 | +0.076% | 10,962 | +4.343% |
| 2025-12-11 | 25.65 | 25.68 | 25.63 | 25.66 | +0.914% | 2,210 | +4.422% |
| 2025-12-10 | 25.18 | 25.43 | 25.18 | 25.43 | +1.392% | 584 | +5.376% |
| 2025-12-09 | 25.20 | 25.20 | 25.08 | 25.08 | -0.467% | 1,383 | +6.843% |
| 2025-12-08 | 25.28 | 25.29 | 25.20 | 25.20 | -0.956% | 2,872 | +6.344% |
| 2025-12-05 | 25.52 | 25.53 | 25.44 | 25.44 | +0.514% | 3,402 | +5.327% |
| 2025-12-04 | 25.19 | 25.31 | 25.19 | 25.31 | +0.320% | 3,250 | +5.868% |
| 2025-12-03 | 25.18 | 25.23 | 25.18 | 25.23 | +0.711% | 130 | +6.207% |
| 2025-12-02 | 25.04 | 25.06 | 25.04 | 25.05 | -0.011% | 1,098 | +6.963% |
| 2025-12-01 | 25.17 | 25.17 | 25.05 | 25.05 | -0.531% | 268 | +6.951% |
| 2025-11-28 | 25.19 | 25.19 | 25.19 | 25.19 | +0.469% | 195 | +6.383% |
| 2025-11-26 | 24.97 | 25.09 | 24.96 | 25.07 | +0.602% | 2,317 | +6.882% |
| 2025-11-25 | 24.65 | 24.92 | 24.65 | 24.92 | +2.097% | 767 | +7.525% |
| 2025-11-24 | 24.39 | 24.46 | 24.35 | 24.41 | +0.320% | 5,722 | +9.780% |
| 2025-11-21 | 24.01 | 24.37 | 23.98 | 24.33 | +1.993% | 3,451 | +10.132% |
| 2025-11-20 | 24.26 | 24.31 | 23.85 | 23.85 | -0.676% | 3,019 | +12.327% |
| 2025-11-19 | 24.13 | 24.13 | 23.96 | 24.02 | -0.391% | 1,450 | +11.567% |
| 2025-11-18 | 23.99 | 24.11 | 23.99 | 24.11 | +0.214% | 533 | +11.131% |
| 2025-11-17 | 24.04 | 24.06 | 24.04 | 24.06 | -1.123% | 1,174 | +11.369% |
| 2025-11-14 | 24.31 | 24.42 | 24.31 | 24.33 | -0.579% | 3,136 | +10.118% |
| 2025-11-13 | 24.63 | 24.64 | 24.48 | 24.48 | -0.797% | 1,749 | +9.480% |
| 2025-11-12 | 24.74 | 24.74 | 24.67 | 24.67 | +0.096% | 830 | +8.607% |
| 2025-11-11 | 24.45 | 24.65 | 24.45 | 24.65 | +1.074% | 686 | +8.711% |
| 2025-11-10 | 24.25 | 24.42 | 24.22 | 24.39 | +0.528% | 974 | +9.878% |
| 2025-11-07 | 23.99 | 24.26 | 23.96 | 24.26 | +0.979% | 8,706 | +10.458% |
| 2025-11-06 | 24.05 | 24.05 | 24.02 | 24.02 | -0.871% | 948 | +11.539% |
| 2025-11-05 | 24.07 | 24.27 | 24.07 | 24.23 | +0.626% | 39,821 | +10.568% |
| 2025-11-04 | 24.01 | 24.11 | 24.01 | 24.08 | -0.702% | 20,394 | +11.260% |
| 2025-11-03 | 24.07 | 24.28 | 24.03 | 24.25 | -0.187% | 20,684 | +10.478% |
| 2025-10-31 | 24.23 | 24.34 | 24.19 | 24.30 | +0.038% | 32,838 | +10.271% |
| 2025-10-30 | 24.49 | 24.49 | 24.28 | 24.29 | -0.327% | 20,520 | +10.313% |
| 2025-10-29 | 24.57 | 24.63 | 24.37 | 24.37 | -3.154% | 61,905 | +9.952% |
| 2025-10-28 | 25.19 | 25.34 | 25.16 | 25.16 | -0.610% | 26,841 | +6.484% |
| 2025-10-27 | 25.32 | 25.34 | 25.32 | 25.32 | +0.285% | 18,898 | +5.834% |
| 2025-10-24 | 25.35 | 25.35 | 25.23 | 25.25 | +0.241% | 24,816 | +6.136% |
| 2025-10-23 | 25.17 | 25.25 | 25.11 | 25.19 | +0.498% | 21,884 | +6.391% |
| 2025-10-22 | 25.13 | 25.13 | 25.06 | 25.06 | -0.097% | 18,465 | +6.921% |
| 2025-10-21 | 24.92 | 25.09 | 24.91 | 25.09 | +0.001% | 22,449 | +6.817% |
| 2025-10-20 | 25.03 | 25.12 | 25.00 | 25.08 | +1.314% | 27,213 | +6.818% |
| 2025-10-17 | 24.69 | 24.76 | 24.69 | 24.76 | +0.576% | 19,732 | +8.222% |
| 2025-10-16 | 24.95 | 24.95 | 24.62 | 24.62 | -1.266% | 20,188 | +8.846% |
| 2025-10-15 | 25.03 | 25.03 | 24.86 | 24.93 | +0.009% | 18,282 | +7.467% |
| 2025-10-14 | 24.90 | 24.97 | 24.90 | 24.93 | +0.997% | 19,124 | +7.477% |
| 2025-10-13 | 24.66 | 24.69 | 24.60 | 24.69 | +0.526% | 30,006 | +8.548% |
| 2025-10-10 | 25.05 | 25.05 | 24.56 | 24.56 | -1.721% | 19,518 | +9.120% |
| 2025-10-09 | 24.98 | 25.00 | 24.98 | 24.99 | -0.308% | 18,414 | +7.242% |
| 2025-10-08 | 25.00 | 25.14 | 25.00 | 25.06 | +0.157% | 14,358 | +6.911% |
| 2025-10-07 | 25.12 | 25.12 | 25.02 | 25.02 | -0.683% | 416 | +7.080% |
| 2025-10-06 | 25.20 | 25.20 | 25.20 | 25.20 | -0.175% | 748 | +6.348% |
| 2025-10-03 | 25.27 | 25.33 | 25.24 | 25.24 | +0.129% | 12,156 | +6.162% |
| 2025-10-02 | 25.21 | 25.21 | 25.21 | 25.21 | +0.246% | 35 | +6.299% |
| 2025-10-01 | 25.14 | 25.15 | 25.14 | 25.15 | +0.286% | 5,345 | +6.561% |
| 2025-09-30 | 25.04 | 25.07 | 25.04 | 25.07 | -0.214% | 2,298 | +6.866% |
| 2025-09-29 | 25.13 | 25.13 | 25.13 | 25.13 | +0.205% | 0 | +6.637% |
| 2025-09-26 | 25.08 | 25.08 | 25.08 | 25.08 | +0.586% | 0 | +6.856% |
| 2025-09-25 | 24.93 | 24.93 | 24.93 | 24.93 | -0.779% | 169 | +7.482% |
| 2025-09-24 | 25.12 | 25.14 | 25.12 | 25.13 | +0.048% | 2,146 | +6.645% |
| 2025-09-23 | 25.31 | 25.31 | 25.11 | 25.11 | -0.113% | 212 | +6.696% |
| 2025-09-22 | 25.11 | 25.14 | 25.11 | 25.14 | -0.105% | 1,010 | +6.575% |
| 2025-09-19 | 25.19 | 25.19 | 25.12 | 25.17 | -0.037% | 2,441 | +6.464% |
| 2025-09-18 | 25.22 | 25.22 | 25.11 | 25.18 | +0.399% | 2,280 | +6.424% |
| 2025-09-17 | 25.09 | 25.21 | 24.95 | 25.08 | +0.147% | 9,979 | +6.849% |
| 2025-09-16 | 25.10 | 25.10 | 25.01 | 25.04 | 0.000% | 3,307 | +7.005% |