DIVO
Amplify CWP Enhanced Dividend Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
46.74USD+0.581%(+0.27)859,413
Pre-marketOct 5, 2026 8:10:30 AM EDT
46.75USD+0.027%(+0.01)
After-hoursOct 2, 2026 4:20:30 PM EDT
46.79USD+0.108%(+0.05)
DIVO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.73 | 46.80 | 46.54 | 46.74 | +0.581% | 859,413 | 0.000% |
| 2026-10-01 | 46.54 | 46.62 | 46.25 | 46.47 | -0.043% | 1,038,219 | +0.581% |
| 2026-09-30 | 46.83 | 46.92 | 46.48 | 46.49 | -0.599% | 1,003,967 | +0.538% |
| 2026-09-29 | 46.81 | 46.83 | 46.58 | 46.77 | -0.595% | 796,498 | -0.064% |
| 2026-09-28 | 47.11 | 47.22 | 47.02 | 47.05 | -0.508% | 603,122 | -0.659% |
| 2026-09-25 | 46.98 | 47.29 | 46.88 | 47.29 | +0.746% | 759,021 | -1.163% |
| 2026-09-24 | 46.99 | 47.05 | 46.83 | 46.94 | -0.319% | 586,222 | -0.426% |
| 2026-09-23 | 47.28 | 47.34 | 47.05 | 47.09 | -0.570% | 727,492 | -0.743% |
| 2026-09-22 | 47.74 | 47.74 | 47.33 | 47.36 | -0.441% | 851,530 | -1.309% |
| 2026-09-21 | 47.55 | 47.63 | 47.37 | 47.57 | +0.422% | 959,490 | -1.745% |
| 2026-09-18 | 47.36 | 47.47 | 47.22 | 47.37 | -0.105% | 653,936 | -1.330% |
| 2026-09-17 | 47.46 | 47.47 | 47.24 | 47.42 | +0.786% | 831,963 | -1.434% |
| 2026-09-16 | 47.52 | 47.53 | 46.83 | 47.05 | -0.968% | 1,027,176 | -0.659% |
| 2026-09-15 | 47.62 | 47.62 | 47.33 | 47.51 | -0.315% | 844,816 | -1.621% |
| 2026-09-14 | 47.68 | 47.80 | 47.58 | 47.66 | -0.168% | 849,911 | -1.930% |
| 2026-09-11 | 47.80 | 47.91 | 47.68 | 47.74 | +0.526% | 670,252 | -2.095% |
| 2026-09-10 | 47.63 | 47.63 | 47.41 | 47.49 | -0.503% | 799,671 | -1.579% |
| 2026-09-09 | 47.89 | 47.94 | 47.63 | 47.73 | -0.396% | 978,348 | -2.074% |
| 2026-09-08 | 48.18 | 48.21 | 47.88 | 47.92 | -0.971% | 964,261 | -2.462% |
| 2026-09-04 | 48.58 | 48.60 | 48.35 | 48.39 | -0.657% | 786,370 | -3.410% |
| 2026-09-03 | 48.52 | 48.73 | 48.41 | 48.71 | +0.891% | 753,490 | -4.044% |
| 2026-09-02 | 48.25 | 48.40 | 48.15 | 48.28 | +0.333% | 647,552 | -3.190% |
| 2026-09-01 | 48.18 | 48.36 | 48.02 | 48.12 | -0.352% | 897,104 | -2.868% |
| 2026-08-31 | 48.39 | 48.41 | 48.19 | 48.29 | -0.330% | 1,047,305 | -3.210% |
| 2026-08-28 | 48.53 | 48.63 | 48.37 | 48.45 | -0.370% | 864,540 | -3.529% |
| 2026-08-27 | 48.57 | 48.77 | 48.48 | 48.63 | -0.164% | 907,945 | -3.886% |
| 2026-08-26 | 48.77 | 48.82 | 48.66 | 48.71 | -0.205% | 574,886 | -4.044% |
| 2026-08-25 | 48.80 | 48.85 | 48.60 | 48.81 | +0.267% | 805,988 | -4.241% |
| 2026-08-24 | 48.65 | 48.71 | 48.56 | 48.68 | +0.226% | 863,458 | -3.985% |
| 2026-08-21 | 48.44 | 48.62 | 48.42 | 48.57 | +0.768% | 627,195 | -3.768% |
| 2026-08-20 | 48.45 | 48.56 | 48.17 | 48.20 | -1.088% | 819,676 | -3.029% |
| 2026-08-19 | 48.62 | 49.03 | 48.59 | 48.73 | +0.661% | 681,868 | -4.084% |
| 2026-08-18 | 48.38 | 48.52 | 48.33 | 48.41 | +0.021% | 555,707 | -3.450% |
| 2026-08-17 | 48.36 | 48.55 | 48.36 | 48.40 | -0.103% | 634,191 | -3.430% |
| 2026-08-14 | 48.51 | 48.55 | 48.41 | 48.45 | +0.021% | 624,565 | -3.529% |
| 2026-08-13 | 48.34 | 48.45 | 48.22 | 48.44 | +0.456% | 649,492 | -3.509% |
| 2026-08-12 | 48.23 | 48.26 | 48.05 | 48.22 | +0.229% | 598,927 | -3.069% |
| 2026-08-11 | 48.19 | 48.30 | 48.05 | 48.11 | -0.104% | 520,323 | -2.848% |
| 2026-08-10 | 48.00 | 48.17 | 47.92 | 48.16 | +0.333% | 658,058 | -2.949% |
| 2026-08-07 | 47.93 | 48.02 | 47.78 | 48.00 | +0.230% | 812,346 | -2.625% |
| 2026-08-06 | 48.17 | 48.20 | 47.81 | 47.89 | -0.083% | 775,604 | -2.401% |
| 2026-08-05 | 48.02 | 48.20 | 47.91 | 47.93 | +0.377% | 948,477 | -2.483% |
| 2026-08-04 | 47.39 | 47.83 | 47.30 | 47.75 | +1.402% | 740,301 | -2.115% |
| 2026-08-03 | 47.12 | 47.24 | 46.98 | 47.09 | +0.427% | 821,119 | -0.743% |
| 2026-07-31 | 46.79 | 46.96 | 46.48 | 46.89 | -0.021% | 1,123,274 | -0.320% |
| 2026-07-30 | 46.62 | 46.95 | 46.44 | 46.90 | +0.730% | 861,647 | -0.341% |
| 2026-07-29 | 47.04 | 47.12 | 46.53 | 46.56 | -1.272% | 1,112,085 | +0.387% |
| 2026-07-28 | 46.98 | 47.16 | 46.93 | 47.16 | +0.855% | 753,938 | -0.891% |
| 2026-07-27 | 46.87 | 46.97 | 46.66 | 46.76 | +0.193% | 784,489 | -0.043% |
| 2026-07-24 | 46.47 | 46.75 | 46.39 | 46.67 | +0.409% | 592,976 | +0.150% |
| 2026-07-23 | 46.38 | 46.60 | 46.35 | 46.48 | -0.364% | 1,041,778 | +0.559% |
| 2026-07-22 | 46.58 | 46.80 | 46.56 | 46.65 | +0.431% | 619,283 | +0.193% |
| 2026-07-21 | 46.35 | 46.48 | 46.19 | 46.45 | +0.476% | 744,656 | +0.624% |
| 2026-07-20 | 46.42 | 46.49 | 46.20 | 46.23 | -0.280% | 737,633 | +1.103% |
| 2026-07-17 | 46.53 | 46.70 | 46.30 | 46.36 | -0.728% | 774,839 | +0.820% |
| 2026-07-16 | 46.43 | 46.70 | 46.43 | 46.70 | +0.473% | 1,000,065 | +0.086% |
| 2026-07-15 | 46.49 | 46.53 | 46.31 | 46.48 | +0.367% | 628,384 | +0.559% |
| 2026-07-14 | 46.40 | 46.50 | 46.22 | 46.31 | -0.580% | 737,808 | +0.929% |
| 2026-07-13 | 46.60 | 46.77 | 46.44 | 46.58 | +0.258% | 644,338 | +0.343% |
| 2026-07-10 | 46.35 | 46.49 | 46.18 | 46.46 | +0.411% | 586,760 | +0.603% |
| 2026-07-09 | 46.14 | 46.36 | 46.08 | 46.27 | +0.130% | 671,566 | +1.016% |
| 2026-07-08 | 46.33 | 46.33 | 46.08 | 46.21 | -0.538% | 709,473 | +1.147% |
| 2026-07-07 | 46.71 | 46.71 | 46.42 | 46.46 | +0.065% | 681,933 | +0.603% |
| 2026-07-06 | 46.45 | 46.54 | 46.23 | 46.43 | 0.000% | 793,700 | +0.668% |
| 2026-07-02 | 45.96 | 46.44 | 45.96 | 46.43 | +1.398% | 681,867 | +0.668% |
| 2026-07-01 | 45.61 | 46.01 | 45.52 | 45.79 | +0.197% | 831,056 | +2.075% |
| 2026-06-30 | 45.63 | 45.78 | 45.52 | 45.70 | +0.241% | 904,287 | +2.276% |
| 2026-06-29 | 45.65 | 45.75 | 45.54 | 45.59 | -0.197% | 829,783 | +2.522% |
| 2026-06-26 | 45.69 | 45.92 | 45.62 | 45.68 | -0.109% | 625,340 | +2.320% |
| 2026-06-25 | 45.91 | 46.18 | 45.66 | 45.73 | -0.175% | 750,416 | +2.209% |
| 2026-06-24 | 45.87 | 46.07 | 45.74 | 45.81 | -0.348% | 755,629 | +2.030% |
| 2026-06-23 | 45.91 | 46.16 | 45.78 | 45.97 | -0.043% | 833,745 | +1.675% |
| 2026-06-22 | 45.89 | 46.06 | 45.88 | 45.99 | +0.262% | 784,949 | +1.631% |
| 2026-06-18 | 46.37 | 46.49 | 45.84 | 45.87 | -0.671% | 1,135,274 | +1.897% |
| 2026-06-17 | 46.58 | 46.72 | 46.08 | 46.18 | -1.156% | 836,296 | +1.213% |
| 2026-06-16 | 46.58 | 46.76 | 46.53 | 46.72 | +0.495% | 779,503 | +0.043% |
| 2026-06-15 | 46.62 | 46.68 | 46.44 | 46.49 | +0.151% | 758,973 | +0.538% |
| 2026-06-12 | 46.26 | 46.50 | 46.10 | 46.42 | +0.716% | 997,233 | +0.689% |
| 2026-06-11 | 45.75 | 46.23 | 45.74 | 46.09 | +1.141% | 1,764,650 | +1.410% |
| 2026-06-10 | 45.87 | 45.98 | 45.55 | 45.57 | -0.870% | 1,070,979 | +2.567% |
| 2026-06-09 | 46.03 | 46.17 | 45.64 | 45.97 | +0.109% | 1,079,710 | +1.675% |
| 2026-06-08 | 46.09 | 46.38 | 45.88 | 45.92 | -0.304% | 1,152,773 | +1.786% |
| 2026-06-05 | 46.56 | 46.57 | 46.02 | 46.06 | -0.968% | 928,449 | +1.476% |
| 2026-06-04 | 46.35 | 46.62 | 46.34 | 46.51 | +1.043% | 681,304 | +0.495% |
| 2026-06-03 | 46.10 | 46.17 | 45.99 | 46.03 | -0.540% | 1,142,942 | +1.542% |
| 2026-06-02 | 45.95 | 46.31 | 45.88 | 46.28 | +0.478% | 721,897 | +0.994% |
| 2026-06-01 | 46.16 | 46.20 | 45.97 | 46.06 | -0.389% | 1,021,649 | +1.476% |
| 2026-05-29 | 45.98 | 46.24 | 45.98 | 46.24 | +0.565% | 1,026,553 | +1.081% |
| 2026-05-28 | 45.87 | 46.00 | 45.69 | 45.98 | -0.195% | 747,334 | +1.653% |
| 2026-05-27 | 46.03 | 46.19 | 45.99 | 46.07 | 0.000% | 700,521 | +1.454% |
| 2026-05-26 | 46.25 | 46.33 | 46.02 | 46.07 | -0.217% | 1,367,505 | +1.454% |
| 2026-05-22 | 46.15 | 46.30 | 46.09 | 46.17 | +0.588% | 692,640 | +1.235% |
| 2026-05-21 | 45.70 | 45.97 | 45.58 | 45.90 | +0.328% | 583,358 | +1.830% |
| 2026-05-20 | 45.60 | 45.86 | 45.40 | 45.75 | +0.549% | 720,060 | +2.164% |
| 2026-05-19 | 45.51 | 45.69 | 45.32 | 45.50 | -0.241% | 601,621 | +2.725% |
| 2026-05-18 | 45.31 | 45.63 | 45.26 | 45.61 | +0.529% | 865,383 | +2.478% |
| 2026-05-15 | 45.52 | 45.60 | 45.33 | 45.37 | -0.548% | 635,290 | +3.020% |
| 2026-05-14 | 45.51 | 45.67 | 45.43 | 45.62 | +0.418% | 783,192 | +2.455% |
| 2026-05-13 | 45.41 | 45.47 | 45.20 | 45.43 | -0.373% | 747,353 | +2.884% |
| 2026-05-12 | 45.45 | 45.68 | 45.22 | 45.60 | +0.396% | 664,441 | +2.500% |
| 2026-05-11 | 45.33 | 45.52 | 45.31 | 45.42 | +0.132% | 893,137 | +2.906% |
| 2026-05-08 | 45.54 | 45.57 | 45.31 | 45.36 | -0.220% | 850,325 | +3.042% |
| 2026-05-07 | 45.78 | 45.87 | 45.37 | 45.46 | -0.569% | 851,863 | +2.816% |
| 2026-05-06 | 45.55 | 45.79 | 45.53 | 45.72 | +0.683% | 823,985 | +2.231% |
| 2026-05-05 | 45.28 | 45.51 | 45.19 | 45.41 | +0.554% | 812,271 | +2.929% |
| 2026-05-04 | 45.44 | 45.54 | 45.12 | 45.16 | -1.030% | 767,411 | +3.499% |
| 2026-05-01 | 45.88 | 45.99 | 45.63 | 45.63 | -0.393% | 796,892 | +2.433% |
| 2026-04-30 | 45.14 | 45.88 | 45.12 | 45.81 | +1.507% | 901,141 | +2.030% |
| 2026-04-29 | 45.21 | 45.26 | 45.04 | 45.13 | -0.638% | 773,336 | +3.567% |
| 2026-04-28 | 45.59 | 45.70 | 45.33 | 45.42 | +0.199% | 800,703 | +2.906% |
| 2026-04-27 | 45.33 | 45.56 | 45.31 | 45.33 | -0.330% | 968,364 | +3.111% |
| 2026-04-24 | 45.62 | 45.69 | 45.31 | 45.48 | -0.612% | 790,153 | +2.770% |
| 2026-04-23 | 45.72 | 45.89 | 45.44 | 45.76 | -0.218% | 818,756 | +2.142% |
| 2026-04-22 | 45.96 | 46.02 | 45.76 | 45.86 | +0.044% | 1,269,785 | +1.919% |
| 2026-04-21 | 46.36 | 46.36 | 45.75 | 45.84 | -0.929% | 857,128 | +1.963% |
| 2026-04-20 | 46.25 | 46.41 | 46.18 | 46.27 | -0.043% | 862,417 | +1.016% |
| 2026-04-17 | 45.96 | 46.44 | 45.96 | 46.29 | +1.004% | 867,264 | +0.972% |
| 2026-04-16 | 45.79 | 45.91 | 45.70 | 45.83 | +0.197% | 1,339,389 | +1.986% |
| 2026-04-15 | 45.86 | 45.87 | 45.59 | 45.74 | -0.218% | 824,013 | +2.186% |
| 2026-04-14 | 45.65 | 45.84 | 45.52 | 45.84 | +0.328% | 1,328,730 | +1.963% |
| 2026-04-13 | 45.36 | 45.71 | 45.30 | 45.69 | +0.351% | 1,333,132 | +2.298% |
| 2026-04-10 | 45.82 | 45.88 | 45.46 | 45.53 | -0.698% | 782,172 | +2.658% |
| 2026-04-09 | 45.70 | 45.98 | 45.60 | 45.85 | +0.175% | 987,002 | +1.941% |
| 2026-04-08 | 45.52 | 45.77 | 45.52 | 45.77 | +1.847% | 1,024,071 | +2.119% |
| 2026-04-07 | 45.02 | 45.02 | 44.70 | 44.94 | -0.531% | 694,973 | +4.005% |
| 2026-04-06 | 44.91 | 45.19 | 44.86 | 45.18 | +0.400% | 935,631 | +3.453% |
| 2026-04-02 | 44.64 | 45.12 | 44.61 | 45.00 | +0.156% | 712,348 | +3.867% |
| 2026-04-01 | 45.01 | 45.07 | 44.82 | 44.93 | +0.178% | 1,045,166 | +4.028% |
| 2026-03-31 | 44.42 | 44.89 | 44.27 | 44.85 | +1.932% | 1,108,473 | +4.214% |
| 2026-03-30 | 44.40 | 44.48 | 43.90 | 44.00 | -0.475% | 969,160 | +6.227% |
| 2026-03-27 | 44.53 | 44.63 | 44.13 | 44.21 | -1.030% | 990,517 | +5.723% |
| 2026-03-26 | 44.82 | 45.09 | 44.64 | 44.67 | -0.645% | 856,690 | +4.634% |
| 2026-03-25 | 45.15 | 45.21 | 44.82 | 44.96 | +0.290% | 815,227 | +3.959% |
| 2026-03-24 | 44.56 | 45.05 | 44.50 | 44.83 | +0.045% | 1,454,501 | +4.261% |
| 2026-03-23 | 44.84 | 45.16 | 44.72 | 44.81 | +1.060% | 785,339 | +4.307% |
| 2026-03-20 | 44.73 | 44.78 | 44.22 | 44.34 | -0.739% | 1,288,539 | +5.413% |
| 2026-03-19 | 44.63 | 44.84 | 44.42 | 44.67 | -0.424% | 981,954 | +4.634% |
| 2026-03-18 | 45.30 | 45.38 | 44.82 | 44.86 | -1.493% | 960,733 | +4.191% |
| 2026-03-17 | 45.65 | 45.83 | 45.49 | 45.54 | +0.198% | 834,036 | +2.635% |
| 2026-03-16 | 45.44 | 45.67 | 45.33 | 45.45 | +0.575% | 1,445,557 | +2.838% |
| 2026-03-13 | 45.48 | 45.65 | 45.17 | 45.19 | -0.463% | 616,438 | +3.430% |
| 2026-03-12 | 45.49 | 45.68 | 45.38 | 45.40 | -0.808% | 794,234 | +2.952% |
| 2026-03-11 | 45.80 | 45.86 | 45.56 | 45.77 | -0.240% | 738,938 | +2.119% |
| 2026-03-10 | 45.91 | 46.24 | 45.72 | 45.88 | -0.152% | 752,196 | +1.874% |
| 2026-03-09 | 45.53 | 46.08 | 45.22 | 45.95 | +0.174% | 1,041,441 | +1.719% |
| 2026-03-06 | 45.70 | 45.90 | 45.38 | 45.87 | -0.391% | 1,467,766 | +1.897% |
| 2026-03-05 | 46.47 | 46.55 | 45.78 | 46.05 | -1.307% | 1,074,780 | +1.498% |
| 2026-03-04 | 46.60 | 46.76 | 46.33 | 46.66 | +0.236% | 725,648 | +0.171% |
| 2026-03-03 | 46.29 | 46.63 | 45.89 | 46.55 | -0.364% | 1,045,644 | +0.408% |
| 2026-03-02 | 46.44 | 46.91 | 46.44 | 46.72 | +0.258% | 1,011,652 | +0.043% |
| 2026-02-27 | 46.52 | 46.65 | 46.35 | 46.60 | -0.278% | 732,992 | +0.300% |
| 2026-02-26 | 46.63 | 46.84 | 46.58 | 46.73 | +0.107% | 646,195 | +0.021% |
| 2026-02-25 | 46.72 | 46.80 | 46.59 | 46.68 | +0.236% | 673,488 | +0.129% |
| 2026-02-24 | 46.35 | 46.63 | 46.31 | 46.57 | +0.540% | 733,928 | +0.365% |
| 2026-02-23 | 46.76 | 47.05 | 46.27 | 46.32 | -1.279% | 1,098,997 | +0.907% |
| 2026-02-20 | 46.60 | 46.92 | 46.48 | 46.92 | +0.493% | 729,120 | -0.384% |
| 2026-02-19 | 46.78 | 46.88 | 46.58 | 46.69 | -0.363% | 970,265 | +0.107% |
| 2026-02-18 | 46.69 | 46.90 | 46.60 | 46.86 | +0.515% | 904,564 | -0.256% |
| 2026-02-17 | 46.56 | 46.74 | 46.34 | 46.62 | +0.064% | 827,610 | +0.257% |
| 2026-02-13 | 46.55 | 46.81 | 46.36 | 46.59 | +0.107% | 810,518 | +0.322% |
| 2026-02-12 | 47.05 | 47.20 | 46.52 | 46.54 | -0.958% | 986,819 | +0.430% |
| 2026-02-11 | 47.20 | 47.30 | 46.94 | 46.99 | -0.191% | 839,201 | -0.532% |
| 2026-02-10 | 47.18 | 47.30 | 47.03 | 47.08 | -0.170% | 927,881 | -0.722% |
| 2026-02-09 | 47.07 | 47.19 | 46.90 | 47.16 | +0.106% | 937,747 | -0.891% |
| 2026-02-06 | 46.48 | 47.17 | 46.48 | 47.11 | +1.771% | 922,008 | -0.785% |
| 2026-02-05 | 46.47 | 46.59 | 46.25 | 46.29 | -0.559% | 862,322 | +0.972% |
| 2026-02-04 | 46.46 | 46.68 | 46.37 | 46.55 | +0.497% | 930,911 | +0.408% |
| 2026-02-03 | 46.10 | 46.44 | 45.99 | 46.32 | +0.434% | 841,073 | +0.907% |
| 2026-02-02 | 45.57 | 46.12 | 45.41 | 46.12 | +1.118% | 913,665 | +1.344% |
| 2026-01-30 | 45.48 | 45.65 | 45.18 | 45.61 | -0.153% | 870,894 | +2.478% |
| 2026-01-29 | 45.71 | 45.88 | 45.42 | 45.68 | +0.110% | 987,810 | +2.320% |
| 2026-01-28 | 45.66 | 45.79 | 45.48 | 45.63 | -0.109% | 648,698 | +2.433% |
| 2026-01-27 | 45.60 | 45.73 | 45.47 | 45.68 | +0.263% | 747,076 | +2.320% |
| 2026-01-26 | 45.39 | 45.64 | 45.35 | 45.56 | +0.530% | 860,002 | +2.590% |
| 2026-01-23 | 45.40 | 45.41 | 45.21 | 45.32 | -0.220% | 954,384 | +3.133% |
| 2026-01-22 | 45.51 | 45.67 | 45.40 | 45.42 | +0.110% | 815,474 | +2.906% |
| 2026-01-21 | 45.12 | 45.52 | 45.08 | 45.37 | +0.733% | 929,229 | +3.020% |
| 2026-01-20 | 45.24 | 45.33 | 44.94 | 45.04 | -1.141% | 983,052 | +3.774% |
| 2026-01-16 | 45.58 | 45.66 | 45.40 | 45.56 | +0.176% | 721,832 | +2.590% |
| 2026-01-15 | 45.48 | 45.62 | 45.42 | 45.48 | +0.044% | 758,991 | +2.770% |
| 2026-01-14 | 45.30 | 45.46 | 45.15 | 45.46 | +0.220% | 733,172 | +2.816% |
| 2026-01-13 | 45.56 | 45.56 | 45.23 | 45.36 | -0.395% | 821,691 | +3.042% |
| 2026-01-12 | 45.38 | 45.56 | 45.23 | 45.54 | +0.132% | 1,148,805 | +2.635% |
| 2026-01-09 | 45.41 | 45.55 | 45.33 | 45.48 | +0.309% | 1,040,297 | +2.770% |
| 2026-01-08 | 44.95 | 45.38 | 44.90 | 45.34 | +0.756% | 1,022,530 | +3.088% |
| 2026-01-07 | 45.42 | 45.48 | 45.00 | 45.00 | -0.772% | 784,654 | +3.867% |
| 2026-01-06 | 45.20 | 45.40 | 45.05 | 45.35 | +0.421% | 1,102,412 | +3.065% |
| 2026-01-05 | 44.84 | 45.28 | 44.82 | 45.16 | +1.029% | 982,427 | +3.499% |
| 2026-01-02 | 44.59 | 44.70 | 44.32 | 44.70 | +0.449% | 1,141,257 | +4.564% |
| 2025-12-31 | 44.82 | 44.83 | 44.47 | 44.50 | -0.736% | 1,313,195 | +5.034% |
| 2025-12-30 | 45.00 | 45.02 | 44.78 | 44.83 | -2.310% | 1,260,038 | +4.261% |
| 2025-12-29 | 46.00 | 46.06 | 45.81 | 45.89 | -0.477% | 724,930 | +1.852% |
| 2025-12-26 | 46.17 | 46.21 | 46.02 | 46.11 | -0.065% | 624,492 | +1.366% |
| 2025-12-24 | 45.95 | 46.23 | 45.90 | 46.14 | +0.413% | 643,707 | +1.300% |
| 2025-12-23 | 45.83 | 46.04 | 45.82 | 45.95 | +0.022% | 847,882 | +1.719% |
| 2025-12-22 | 45.70 | 45.95 | 45.66 | 45.94 | +0.790% | 788,597 | +1.741% |
| 2025-12-19 | 45.44 | 45.66 | 45.44 | 45.58 | +0.396% | 752,890 | +2.545% |
| 2025-12-18 | 45.60 | 45.73 | 45.36 | 45.40 | -0.022% | 798,620 | +2.952% |
| 2025-12-17 | 45.60 | 45.73 | 45.41 | 45.41 | -0.351% | 814,371 | +2.929% |
| 2025-12-16 | 45.82 | 45.87 | 45.42 | 45.57 | -0.719% | 1,081,396 | +2.567% |
| 2025-12-15 | 45.96 | 46.05 | 45.77 | 45.90 | +0.240% | 950,782 | +1.830% |
| 2025-12-12 | 46.00 | 46.06 | 45.64 | 45.79 | -0.261% | 1,046,358 | +2.075% |
| 2025-12-11 | 45.42 | 45.93 | 45.40 | 45.91 | +1.190% | 681,138 | +1.808% |
| 2025-12-10 | 45.13 | 45.48 | 45.00 | 45.37 | +0.666% | 830,111 | +3.020% |
| 2025-12-09 | 45.23 | 45.46 | 45.05 | 45.07 | -0.464% | 888,671 | +3.705% |
| 2025-12-08 | 45.53 | 45.53 | 45.19 | 45.28 | -0.462% | 684,442 | +3.224% |
| 2025-12-05 | 45.51 | 45.64 | 45.44 | 45.49 | +0.066% | 530,292 | +2.748% |
| 2025-12-04 | 45.45 | 45.58 | 45.35 | 45.46 | +0.309% | 563,702 | +2.816% |
| 2025-12-03 | 45.09 | 45.44 | 45.09 | 45.32 | +0.399% | 594,934 | +3.133% |
| 2025-12-02 | 45.18 | 45.25 | 45.00 | 45.14 | -0.022% | 636,300 | +3.545% |
| 2025-12-01 | 45.52 | 45.54 | 45.15 | 45.15 | -1.052% | 1,507,652 | +3.522% |
| 2025-11-28 | 45.39 | 45.66 | 45.39 | 45.63 | +0.728% | 377,231 | +2.433% |
| 2025-11-26 | 45.07 | 45.45 | 45.07 | 45.30 | +0.177% | 832,761 | +3.179% |
| 2025-11-25 | 44.76 | 45.29 | 44.64 | 45.22 | +1.231% | 646,947 | +3.361% |
| 2025-11-24 | 44.56 | 44.79 | 44.38 | 44.67 | +0.472% | 634,693 | +4.634% |
| 2025-11-21 | 44.25 | 44.67 | 44.16 | 44.46 | +0.793% | 1,008,743 | +5.128% |
| 2025-11-20 | 44.61 | 44.82 | 44.03 | 44.11 | -0.339% | 775,016 | +5.962% |
| 2025-11-19 | 44.42 | 44.48 | 44.07 | 44.26 | -0.225% | 757,272 | +5.603% |
| 2025-11-18 | 44.44 | 44.58 | 44.22 | 44.36 | -0.493% | 826,905 | +5.365% |
| 2025-11-17 | 45.10 | 45.10 | 44.48 | 44.58 | -1.087% | 800,906 | +4.845% |
| 2025-11-14 | 44.99 | 45.19 | 44.80 | 45.07 | -0.199% | 639,063 | +3.705% |
| 2025-11-13 | 45.65 | 45.73 | 45.12 | 45.16 | -1.138% | 656,882 | +3.499% |
| 2025-11-12 | 45.63 | 45.78 | 45.60 | 45.68 | +0.219% | 570,891 | +2.320% |
| 2025-11-11 | 45.24 | 45.58 | 45.16 | 45.58 | +0.930% | 560,390 | +2.545% |
| 2025-11-10 | 45.11 | 45.18 | 44.81 | 45.16 | +0.646% | 871,190 | +3.499% |
| 2025-11-07 | 44.68 | 44.87 | 44.55 | 44.87 | +0.291% | 660,970 | +4.168% |
| 2025-11-06 | 44.70 | 44.81 | 44.56 | 44.74 | -0.112% | 761,017 | +4.470% |
| 2025-11-05 | 44.57 | 44.89 | 44.52 | 44.79 | +0.539% | 731,843 | +4.354% |
| 2025-11-04 | 44.42 | 44.59 | 44.29 | 44.55 | -0.157% | 674,751 | +4.916% |
| 2025-11-03 | 44.86 | 44.91 | 44.42 | 44.62 | -0.668% | 778,889 | +4.751% |
| 2025-10-31 | 45.00 | 45.00 | 44.70 | 44.92 | -0.377% | 984,229 | +4.052% |
| 2025-10-30 | 45.12 | 45.43 | 44.85 | 45.09 | -0.486% | 935,754 | +3.659% |
| 2025-10-29 | 45.49 | 45.57 | 45.13 | 45.31 | -0.286% | 602,168 | +3.156% |
| 2025-10-28 | 45.62 | 45.62 | 45.41 | 45.44 | -0.132% | 864,892 | +2.861% |
| 2025-10-27 | 45.39 | 45.50 | 45.30 | 45.50 | +0.552% | 812,491 | +2.725% |
| 2025-10-24 | 45.04 | 45.32 | 45.02 | 45.25 | +0.802% | 568,556 | +3.293% |
| 2025-10-23 | 44.83 | 44.97 | 44.75 | 44.89 | +0.268% | 625,576 | +4.121% |
| 2025-10-22 | 44.84 | 44.93 | 44.69 | 44.77 | -0.112% | 756,422 | +4.400% |
| 2025-10-21 | 44.78 | 44.96 | 44.75 | 44.82 | +0.179% | 672,069 | +4.284% |
| 2025-10-20 | 44.49 | 44.76 | 44.46 | 44.74 | +1.062% | 626,247 | +4.470% |
| 2025-10-17 | 44.01 | 44.40 | 43.96 | 44.27 | +0.889% | 488,402 | +5.579% |
| 2025-10-16 | 44.32 | 44.34 | 43.79 | 43.88 | -0.859% | 739,159 | +6.518% |
| 2025-10-15 | 44.36 | 44.63 | 44.10 | 44.26 | +0.226% | 544,418 | +5.603% |
| 2025-10-14 | 43.67 | 44.39 | 43.65 | 44.16 | +0.432% | 456,711 | +5.842% |
| 2025-10-13 | 43.78 | 44.00 | 43.75 | 43.97 | +0.849% | 764,021 | +6.300% |
| 2025-10-10 | 44.20 | 44.30 | 43.55 | 43.60 | -0.999% | 1,119,624 | +7.202% |
| 2025-10-09 | 44.31 | 44.39 | 44.03 | 44.04 | -0.721% | 581,925 | +6.131% |
| 2025-10-08 | 44.50 | 44.56 | 44.26 | 44.36 | -0.180% | 374,015 | +5.365% |
| 2025-10-07 | 44.53 | 44.62 | 44.34 | 44.44 | -0.022% | 547,415 | +5.176% |
| 2025-10-06 | 44.64 | 44.64 | 44.30 | 44.45 | -0.403% | 688,327 | +5.152% |
| 2025-10-03 | 44.45 | 44.70 | 44.44 | 44.63 | +0.450% | 491,820 | +4.728% |
| 2025-10-02 | 44.48 | 44.52 | 44.24 | 44.43 | -0.135% | 523,226 | +5.199% |
| 2025-10-01 | 44.48 | 44.55 | 44.38 | 44.49 | -0.179% | 399,898 | +5.057% |
| 2025-09-30 | 44.41 | 44.57 | 44.36 | 44.57 | +0.180% | 573,119 | +4.869% |
| 2025-09-29 | 44.60 | 44.63 | 44.33 | 44.49 | -0.314% | 481,183 | +5.057% |
| 2025-09-26 | 44.45 | 44.69 | 44.40 | 44.63 | +0.654% | 489,333 | +4.728% |
| 2025-09-25 | 44.34 | 44.45 | 44.23 | 44.34 | -0.113% | 535,204 | +5.413% |
| 2025-09-24 | 44.45 | 44.52 | 44.30 | 44.39 | -0.113% | 447,396 | +5.294% |
| 2025-09-23 | 44.49 | 44.67 | 44.35 | 44.44 | +0.068% | 579,811 | +5.176% |
| 2025-09-22 | 44.42 | 44.51 | 44.31 | 44.41 | -0.023% | 599,133 | +5.247% |
| 2025-09-19 | 44.29 | 44.48 | 44.21 | 44.42 | +0.589% | 454,151 | +5.223% |
| 2025-09-18 | 44.16 | 44.30 | 44.05 | 44.16 | +0.091% | 473,844 | +5.842% |
| 2025-09-17 | 43.94 | 44.28 | 43.92 | 44.12 | +0.616% | 435,722 | +5.938% |
| 2025-09-16 | 43.87 | 43.95 | 43.78 | 43.85 | -0.046% | 594,620 | +6.591% |
| 2025-09-15 | 43.77 | 43.91 | 43.76 | 43.87 | +0.320% | 502,684 | +6.542% |
| 2025-09-12 | 43.81 | 43.89 | 43.70 | 43.73 | -0.274% | 385,325 | +6.883% |
| 2025-09-11 | 43.51 | 43.91 | 43.46 | 43.85 | +0.897% | 382,035 | +6.591% |
| 2025-09-10 | 43.53 | 43.53 | 43.28 | 43.46 | -0.092% | 688,528 | +7.547% |
| 2025-09-09 | 43.49 | 43.60 | 43.44 | 43.50 | -0.138% | 1,170,591 | +7.448% |
| 2025-09-08 | 43.53 | 43.56 | 43.42 | 43.56 | +0.092% | 515,086 | +7.300% |
| 2025-09-05 | 43.85 | 43.92 | 43.43 | 43.52 | -0.685% | 553,236 | +7.399% |
| 2025-09-04 | 43.61 | 43.83 | 43.57 | 43.82 | +0.620% | 428,285 | +6.664% |
| 2025-09-03 | 43.56 | 43.60 | 43.34 | 43.55 | +0.046% | 926,065 | +7.325% |
| 2025-09-02 | 43.46 | 43.53 | 43.20 | 43.53 | -0.206% | 743,924 | +7.374% |
| 2025-08-29 | 43.58 | 43.67 | 43.49 | 43.62 | +0.046% | 700,142 | +7.153% |
| 2025-08-28 | 43.68 | 43.68 | 43.49 | 43.60 | -0.502% | 647,622 | +7.202% |
| 2025-08-27 | 43.71 | 43.84 | 43.69 | 43.82 | +0.160% | 645,960 | +6.664% |
| 2025-08-26 | 43.49 | 43.75 | 43.46 | 43.75 | +0.505% | 469,074 | +6.834% |
| 2025-08-25 | 43.71 | 43.74 | 43.49 | 43.53 | -0.412% | 684,721 | +7.374% |
| 2025-08-22 | 43.35 | 43.85 | 43.35 | 43.71 | +1.040% | 930,376 | +6.932% |
| 2025-08-21 | 43.21 | 43.34 | 43.13 | 43.26 | -0.069% | 622,829 | +8.044% |
| 2025-08-20 | 43.31 | 43.42 | 43.24 | 43.29 | +0.278% | 1,059,843 | +7.970% |
| 2025-08-19 | 43.15 | 43.36 | 43.10 | 43.17 | +0.279% | 607,791 | +8.270% |
| 2025-08-18 | 43.21 | 43.21 | 43.05 | 43.05 | -0.485% | 514,059 | +8.571% |
| 2025-08-15 | 43.37 | 43.37 | 43.18 | 43.26 | -0.162% | 404,463 | +8.044% |
| 2025-08-14 | 43.24 | 43.33 | 43.13 | 43.33 | +0.046% | 346,031 | +7.870% |
| 2025-08-13 | 43.18 | 43.33 | 43.15 | 43.31 | +0.487% | 471,165 | +7.920% |
| 2025-08-12 | 43.04 | 43.13 | 42.96 | 43.10 | +0.630% | 577,540 | +8.445% |
| 2025-08-11 | 42.99 | 43.01 | 42.80 | 42.83 | -0.372% | 513,446 | +9.129% |
| 2025-08-08 | 42.95 | 43.07 | 42.88 | 42.99 | +0.280% | 531,706 | +8.723% |
| 2025-08-07 | 43.11 | 43.13 | 42.74 | 42.87 | -0.186% | 763,478 | +9.027% |
| 2025-08-06 | 42.93 | 43.03 | 42.81 | 42.95 | +0.421% | 836,576 | +8.824% |
| 2025-08-05 | 42.97 | 43.03 | 42.77 | 42.77 | -0.303% | 482,396 | +9.282% |
| 2025-08-04 | 42.54 | 42.96 | 42.54 | 42.90 | +1.203% | 632,321 | +8.951% |
| 2025-08-01 | 42.61 | 42.65 | 42.29 | 42.39 | -0.819% | 589,475 | +10.262% |
| 2025-07-31 | 42.98 | 43.07 | 42.65 | 42.74 | -0.140% | 588,816 | +9.359% |
| 2025-07-30 | 42.93 | 43.01 | 42.63 | 42.80 | -0.604% | 681,009 | +9.206% |
| 2025-07-29 | 43.18 | 43.20 | 42.99 | 43.06 | -0.232% | 518,198 | +8.546% |
| 2025-07-28 | 43.27 | 43.27 | 43.06 | 43.16 | -0.185% | 497,615 | +8.295% |
| 2025-07-25 | 43.16 | 43.30 | 43.05 | 43.24 | +0.278% | 322,261 | +8.094% |
| 2025-07-24 | 43.23 | 43.24 | 43.03 | 43.12 | -0.554% | 713,503 | +8.395% |
| 2025-07-23 | 43.12 | 43.40 | 43.08 | 43.36 | +0.861% | 726,316 | +7.795% |
| 2025-07-22 | 42.78 | 43.01 | 42.72 | 42.99 | +0.514% | 566,420 | +8.723% |
| 2025-07-21 | 42.79 | 43.02 | 42.77 | 42.77 | +0.305% | 342,487 | +9.282% |
| 2025-07-18 | 42.88 | 42.91 | 42.60 | 42.64 | -0.351% | 460,557 | +9.615% |
| 2025-07-17 | 42.61 | 42.87 | 42.58 | 42.79 | +0.399% | 496,567 | +9.231% |
| 2025-07-16 | 42.56 | 42.65 | 42.29 | 42.62 | +0.282% | 464,899 | +9.667% |
| 2025-07-15 | 42.85 | 42.85 | 42.48 | 42.50 | -0.840% | 945,821 | +9.976% |
| 2025-07-14 | 42.71 | 42.86 | 42.65 | 42.86 | +0.210% | 438,504 | +9.053% |
| 2025-07-11 | 42.82 | 42.82 | 42.66 | 42.77 | -0.349% | 444,538 | +9.282% |
| 2025-07-10 | 42.78 | 43.01 | 42.70 | 42.92 | +0.515% | 406,765 | +8.900% |
| 2025-07-09 | 42.83 | 42.83 | 42.63 | 42.70 | +0.117% | 441,694 | +9.461% |
| 2025-07-08 | 42.79 | 42.83 | 42.58 | 42.65 | -0.606% | 602,202 | +9.590% |
| 2025-07-07 | 43.02 | 43.08 | 42.66 | 42.91 | -0.233% | 534,687 | +8.926% |
| 2025-07-03 | 42.95 | 43.10 | 42.87 | 43.01 | +0.514% | 376,058 | +8.672% |
| 2025-07-02 | 42.73 | 42.82 | 42.65 | 42.79 | +0.164% | 634,088 | +9.231% |
| 2025-07-01 | 42.59 | 42.77 | 42.53 | 42.72 | +0.400% | 557,650 | +9.410% |
| 2025-06-30 | 42.37 | 42.59 | 42.30 | 42.55 | +0.758% | 703,065 | +9.847% |
| 2025-06-27 | 42.11 | 42.30 | 42.00 | 42.23 | -0.047% | 500,271 | +10.680% |
| 2025-06-26 | 41.98 | 42.25 | 41.96 | 42.25 | +0.787% | 449,609 | +10.627% |
| 2025-06-25 | 42.04 | 42.05 | 41.80 | 41.92 | -0.285% | 651,728 | +11.498% |
| 2025-06-24 | 41.90 | 42.12 | 41.81 | 42.04 | +0.502% | 981,985 | +11.180% |
| 2025-06-23 | 41.56 | 41.85 | 41.39 | 41.83 | +0.965% | 397,357 | +11.738% |
| 2025-06-20 | 41.53 | 41.63 | 41.37 | 41.43 | -0.096% | 533,219 | +12.817% |
| 2025-06-18 | 41.57 | 41.72 | 41.39 | 41.47 | -0.120% | 356,322 | +12.708% |
| 2025-06-17 | 41.60 | 41.71 | 41.45 | 41.52 | -0.360% | 357,157 | +12.572% |
| 2025-06-16 | 41.72 | 41.86 | 41.57 | 41.67 | +0.725% | 340,660 | +12.167% |
| 2025-06-13 | 41.61 | 41.68 | 41.33 | 41.37 | -1.123% | 360,164 | +12.980% |
| 2025-06-12 | 41.71 | 41.84 | 41.59 | 41.84 | +0.240% | 347,930 | +11.711% |
| 2025-06-11 | 41.72 | 41.85 | 41.55 | 41.74 | +0.120% | 559,061 | +11.979% |
| 2025-06-10 | 41.60 | 41.71 | 41.53 | 41.69 | +0.216% | 487,047 | +12.113% |
| 2025-06-09 | 41.69 | 41.70 | 41.45 | 41.60 | -0.144% | 564,472 | +12.356% |
| 2025-06-06 | 41.61 | 41.79 | 41.51 | 41.66 | +0.652% | 371,014 | +12.194% |
| 2025-06-05 | 41.59 | 41.59 | 41.28 | 41.39 | -0.169% | 426,756 | +12.926% |
| 2025-06-04 | 41.56 | 41.62 | 41.46 | 41.46 | -0.169% | 413,918 | +12.735% |
| 2025-06-03 | 41.36 | 41.53 | 41.23 | 41.53 | +0.145% | 568,255 | +12.545% |
| 2025-06-02 | 41.20 | 41.47 | 41.01 | 41.47 | +0.704% | 477,769 | +12.708% |
| 2025-05-30 | 41.09 | 41.34 | 40.94 | 41.18 | +0.170% | 395,675 | +13.502% |
| 2025-05-29 | 41.15 | 41.16 | 40.85 | 41.11 | -0.315% | 778,511 | +13.695% |
| 2025-05-28 | 41.41 | 41.50 | 41.14 | 41.24 | -0.435% | 348,497 | +13.337% |
| 2025-05-27 | 41.10 | 41.42 | 41.03 | 41.42 | +1.520% | 381,623 | +12.844% |
| 2025-05-23 | 40.66 | 41.00 | 40.58 | 40.80 | -0.609% | 314,503 | +14.559% |
| 2025-05-22 | 41.00 | 41.22 | 40.91 | 41.05 | -0.097% | 344,382 | +13.861% |
| 2025-05-21 | 41.44 | 41.46 | 41.03 | 41.09 | -1.107% | 365,134 | +13.750% |
| 2025-05-20 | 41.55 | 41.60 | 41.39 | 41.55 | -0.144% | 385,555 | +12.491% |
| 2025-05-19 | 41.28 | 41.66 | 41.21 | 41.61 | +0.289% | 374,425 | +12.329% |
| 2025-05-16 | 41.30 | 41.50 | 41.21 | 41.49 | +0.509% | 403,652 | +12.654% |
| 2025-05-15 | 40.89 | 41.35 | 40.85 | 41.28 | +0.806% | 580,143 | +13.227% |
| 2025-05-14 | 41.01 | 41.04 | 40.85 | 40.95 | -0.195% | 651,576 | +14.139% |
| 2025-05-13 | 41.08 | 41.14 | 41.00 | 41.03 | -0.267% | 468,703 | +13.917% |
| 2025-05-12 | 41.24 | 41.24 | 40.85 | 41.14 | +1.555% | 543,424 | +13.612% |
| 2025-05-09 | 40.62 | 40.63 | 40.40 | 40.51 | -0.049% | 757,678 | +15.379% |
| 2025-05-08 | 40.60 | 40.88 | 40.44 | 40.53 | +0.396% | 520,389 | +15.322% |
| 2025-05-07 | 40.38 | 40.56 | 40.23 | 40.37 | +0.149% | 470,950 | +15.779% |
| 2025-05-06 | 40.26 | 40.50 | 40.12 | 40.31 | -0.395% | 352,279 | +15.951% |
| 2025-05-05 | 40.41 | 40.63 | 40.28 | 40.47 | -0.123% | 439,746 | +15.493% |
| 2025-05-02 | 40.39 | 40.56 | 40.28 | 40.52 | +1.300% | 278,276 | +15.350% |
| 2025-05-01 | 40.13 | 40.30 | 40.00 | 40.00 | +0.050% | 423,981 | +16.850% |
| 2025-04-30 | 39.66 | 40.08 | 39.20 | 39.98 | +0.251% | 553,274 | +16.908% |
| 2025-04-29 | 39.55 | 39.91 | 39.54 | 39.88 | +0.453% | 327,425 | +17.202% |
| 2025-04-28 | 39.66 | 39.89 | 39.46 | 39.70 | +0.126% | 420,222 | +17.733% |
| 2025-04-25 | 39.55 | 39.65 | 39.32 | 39.65 | +0.228% | 623,935 | +17.881% |
| 2025-04-24 | 39.12 | 39.63 | 38.96 | 39.56 | +0.841% | 617,989 | +18.150% |
| 2025-04-23 | 39.36 | 39.75 | 39.05 | 39.23 | +0.926% | 520,759 | +19.144% |
| 2025-04-22 | 38.37 | 38.95 | 38.35 | 38.87 | +1.967% | 536,445 | +20.247% |
| 2025-04-21 | 38.76 | 38.77 | 37.84 | 38.12 | -2.332% | 495,563 | +22.613% |
| 2025-04-17 | 38.95 | 39.27 | 38.83 | 39.03 | -0.179% | 624,349 | +19.754% |
| 2025-04-16 | 39.57 | 39.69 | 38.86 | 39.10 | -1.437% | 605,789 | +19.540% |
| 2025-04-15 | 39.70 | 40.00 | 39.61 | 39.67 | -0.126% | 571,351 | +17.822% |
| 2025-04-14 | 39.89 | 39.98 | 39.50 | 39.72 | 0.000% | 485,931 | +17.674% |