DIVP
Cullen Enhanced Equity Income ETF
stockNYSEETF
Market OpenOct 5, 2026 1:47:10 PM EDT
25.97USD-0.077%(-0.02)8,823
DIVP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.97 | 25.97 | 25.97 | 25.97 | -0.077% | 8,823 | 0.000% |
| 2026-10-02 | 26.04 | 26.04 | 25.97 | 25.99 | +0.310% | 1,166 | -0.077% |
| 2026-10-01 | 25.97 | 25.97 | 25.82 | 25.91 | -0.443% | 5,687 | +0.233% |
| 2026-09-30 | 26.13 | 26.18 | 26.01 | 26.03 | -0.592% | 8,666 | -0.212% |
| 2026-09-29 | 26.11 | 26.24 | 26.11 | 26.18 | -1.150% | 4,244 | -0.802% |
| 2026-09-28 | 26.52 | 26.65 | 26.47 | 26.48 | -0.809% | 10,306 | -1.943% |
| 2026-09-25 | 26.53 | 26.75 | 26.53 | 26.70 | +0.427% | 33,089 | -2.737% |
| 2026-09-24 | 26.74 | 26.74 | 26.59 | 26.59 | -0.460% | 4,747 | -2.322% |
| 2026-09-23 | 26.82 | 26.88 | 26.71 | 26.71 | -0.410% | 4,299 | -2.771% |
| 2026-09-22 | 26.92 | 26.92 | 26.82 | 26.82 | -0.248% | 8,190 | -3.169% |
| 2026-09-21 | 27.00 | 27.00 | 26.84 | 26.89 | +0.010% | 10,884 | -3.409% |
| 2026-09-18 | 26.96 | 27.07 | 26.88 | 26.88 | -0.892% | 19,668 | -3.400% |
| 2026-09-17 | 27.21 | 27.27 | 27.09 | 27.13 | +0.043% | 8,195 | -4.262% |
| 2026-09-16 | 27.40 | 27.40 | 26.99 | 27.11 | -1.406% | 9,725 | -4.221% |
| 2026-09-15 | 27.42 | 27.55 | 27.42 | 27.50 | -0.047% | 2,080 | -5.567% |
| 2026-09-14 | 27.55 | 27.55 | 27.47 | 27.51 | +0.599% | 2,734 | -5.612% |
| 2026-09-11 | 27.36 | 27.37 | 27.30 | 27.35 | +0.384% | 6,987 | -5.046% |
| 2026-09-10 | 27.32 | 27.32 | 27.23 | 27.25 | -0.265% | 90,390 | -4.682% |
| 2026-09-09 | 27.41 | 27.41 | 27.25 | 27.32 | -0.405% | 9,023 | -4.935% |
| 2026-09-08 | 27.54 | 27.57 | 27.43 | 27.43 | -0.624% | 11,494 | -5.320% |
| 2026-09-04 | 27.60 | 27.77 | 27.60 | 27.60 | -0.492% | 8,069 | -5.911% |
| 2026-09-03 | 27.57 | 27.76 | 27.55 | 27.74 | +0.407% | 3,290 | -6.374% |
| 2026-09-02 | 27.55 | 27.70 | 27.55 | 27.63 | +0.635% | 2,611 | -5.993% |
| 2026-09-01 | 27.59 | 27.60 | 27.45 | 27.45 | -0.043% | 9,329 | -5.396% |
| 2026-08-31 | 27.60 | 27.60 | 27.44 | 27.46 | -0.427% | 4,785 | -5.436% |
| 2026-08-28 | 27.62 | 27.62 | 27.50 | 27.58 | -0.389% | 5,851 | -5.840% |
| 2026-08-27 | 27.68 | 27.76 | 27.66 | 27.69 | -0.887% | 5,683 | -6.207% |
| 2026-08-26 | 27.92 | 28.06 | 27.92 | 27.94 | +0.058% | 12,345 | -7.038% |
| 2026-08-25 | 27.86 | 27.92 | 27.81 | 27.92 | -0.143% | 4,891 | -6.984% |
| 2026-08-24 | 27.93 | 27.96 | 27.89 | 27.96 | +0.179% | 2,029 | -7.117% |
| 2026-08-21 | 27.88 | 27.91 | 27.86 | 27.91 | +0.386% | 4,925 | -6.951% |
| 2026-08-20 | 27.87 | 27.87 | 27.80 | 27.80 | -0.165% | 4,494 | -6.592% |
| 2026-08-19 | 27.94 | 27.96 | 27.83 | 27.85 | +0.394% | 1,748 | -6.746% |
| 2026-08-18 | 27.79 | 27.86 | 27.67 | 27.74 | +0.337% | 9,516 | -6.379% |
| 2026-08-17 | 27.73 | 27.73 | 27.60 | 27.65 | -0.648% | 5,923 | -6.063% |
| 2026-08-14 | 27.84 | 27.88 | 27.83 | 27.83 | +0.238% | 2,571 | -6.672% |
| 2026-08-13 | 27.50 | 27.80 | 27.50 | 27.76 | +0.443% | 1,371 | -6.450% |
| 2026-08-12 | 27.48 | 27.64 | 27.48 | 27.64 | +0.294% | 3,498 | -6.036% |
| 2026-08-11 | 27.53 | 27.59 | 27.53 | 27.56 | +0.062% | 1,055 | -5.759% |
| 2026-08-10 | 27.46 | 27.54 | 27.45 | 27.54 | +0.063% | 6,631 | -5.701% |
| 2026-08-07 | 27.46 | 27.55 | 27.46 | 27.52 | +0.757% | 14,186 | -5.641% |
| 2026-08-06 | 27.45 | 27.45 | 27.32 | 27.32 | -0.582% | 3,417 | -4.927% |
| 2026-08-05 | 27.55 | 27.58 | 27.48 | 27.48 | -0.575% | 9,054 | -5.481% |
| 2026-08-04 | 27.27 | 27.71 | 27.27 | 27.63 | +0.587% | 5,169 | -6.024% |
| 2026-08-03 | 27.57 | 27.57 | 27.34 | 27.47 | +0.268% | 13,351 | -5.473% |
| 2026-07-31 | 27.37 | 27.44 | 27.25 | 27.40 | 0.000% | 5,666 | -5.219% |
| 2026-07-30 | 27.37 | 27.40 | 27.19 | 27.40 | -1.573% | 8,008 | -5.219% |
| 2026-07-29 | 27.98 | 27.98 | 27.84 | 27.84 | -0.536% | 7,545 | -6.710% |
| 2026-07-28 | 27.95 | 28.12 | 27.95 | 27.99 | +0.986% | 4,970 | -7.209% |
| 2026-07-27 | 27.81 | 27.81 | 27.70 | 27.71 | +0.016% | 2,128 | -6.294% |
| 2026-07-24 | 27.26 | 27.71 | 27.26 | 27.71 | +1.176% | 3,040 | -6.279% |
| 2026-07-23 | 27.44 | 27.49 | 27.34 | 27.39 | -0.141% | 5,442 | -5.177% |
| 2026-07-22 | 27.57 | 27.57 | 27.42 | 27.43 | +0.319% | 7,475 | -5.311% |
| 2026-07-21 | 27.26 | 27.34 | 27.26 | 27.34 | +0.475% | 1,903 | -5.008% |
| 2026-07-20 | 27.07 | 27.31 | 27.07 | 27.21 | -0.458% | 10,012 | -4.557% |
| 2026-07-17 | 27.66 | 27.66 | 27.28 | 27.34 | -0.037% | 1,064 | -4.994% |
| 2026-07-16 | 27.22 | 27.35 | 27.20 | 27.35 | +1.852% | 9,531 | -5.029% |
| 2026-07-15 | 26.91 | 26.99 | 26.85 | 26.85 | +0.073% | 5,171 | -3.271% |
| 2026-07-14 | 27.04 | 27.04 | 26.81 | 26.83 | -1.972% | 5,348 | -3.200% |
| 2026-07-13 | 27.40 | 27.40 | 27.34 | 27.37 | +0.414% | 931 | -5.109% |
| 2026-07-10 | 27.19 | 27.27 | 27.19 | 27.26 | +0.674% | 2,801 | -4.716% |
| 2026-07-09 | 27.07 | 27.19 | 27.07 | 27.07 | -0.424% | 6,764 | -4.073% |
| 2026-07-08 | 27.25 | 27.28 | 27.19 | 27.19 | -1.028% | 1,783 | -4.481% |
| 2026-07-07 | 27.56 | 27.56 | 27.45 | 27.47 | +0.791% | 1,375 | -5.463% |
| 2026-07-06 | 27.23 | 27.25 | 27.18 | 27.25 | -0.347% | 612 | -4.715% |
| 2026-07-02 | 27.07 | 27.35 | 27.07 | 27.35 | +1.446% | 21,873 | -5.045% |
| 2026-07-01 | 26.92 | 27.06 | 26.92 | 26.96 | +0.335% | 6,923 | -3.672% |
| 2026-06-30 | 27.20 | 27.20 | 26.87 | 26.87 | -0.935% | 23,142 | -3.349% |
| 2026-06-29 | 27.19 | 27.19 | 27.12 | 27.12 | -0.826% | 1,357 | -4.253% |
| 2026-06-26 | 27.34 | 27.41 | 27.34 | 27.35 | +0.641% | 1,656 | -5.044% |
| 2026-06-25 | 27.16 | 27.28 | 27.16 | 27.18 | +0.911% | 23,486 | -4.435% |
| 2026-06-24 | 27.00 | 27.04 | 26.85 | 26.93 | +0.126% | 5,625 | -3.565% |
| 2026-06-23 | 26.67 | 26.90 | 26.67 | 26.90 | +1.018% | 5,032 | -3.443% |
| 2026-06-22 | 26.68 | 26.68 | 26.63 | 26.63 | +0.344% | 1,317 | -2.460% |
| 2026-06-18 | 26.60 | 26.60 | 26.52 | 26.53 | -0.349% | 3,458 | -2.124% |
| 2026-06-17 | 26.94 | 27.02 | 26.62 | 26.63 | -1.422% | 8,002 | -2.465% |
| 2026-06-16 | 27.13 | 27.13 | 26.96 | 27.01 | +0.087% | 3,564 | -3.853% |
| 2026-06-15 | 27.14 | 27.14 | 26.99 | 26.99 | -0.781% | 3,153 | -3.769% |
| 2026-06-12 | 27.11 | 27.27 | 27.11 | 27.20 | +0.570% | 852 | -4.521% |
| 2026-06-11 | 27.01 | 27.16 | 26.98 | 27.05 | +0.916% | 3,491 | -3.977% |
| 2026-06-10 | 26.98 | 27.06 | 26.80 | 26.80 | -0.372% | 15,397 | -3.097% |
| 2026-06-09 | 26.89 | 26.94 | 26.79 | 26.90 | +0.341% | 18,250 | -3.457% |
| 2026-06-08 | 26.97 | 27.03 | 26.81 | 26.81 | -0.423% | 8,324 | -3.128% |
| 2026-06-05 | 26.96 | 26.96 | 26.92 | 26.92 | +0.092% | 1,542 | -3.538% |
| 2026-06-04 | 26.93 | 27.07 | 26.80 | 26.90 | +0.694% | 1,293 | -3.449% |
| 2026-06-03 | 26.69 | 26.87 | 26.69 | 26.71 | -0.387% | 5,820 | -2.779% |
| 2026-06-02 | 26.63 | 26.87 | 26.63 | 26.82 | +0.815% | 4,490 | -3.155% |
| 2026-06-01 | 26.55 | 26.72 | 26.55 | 26.60 | -0.636% | 7,880 | -2.365% |
| 2026-05-29 | 26.71 | 26.80 | 26.70 | 26.77 | +0.194% | 10,829 | -2.986% |
| 2026-05-28 | 26.74 | 26.79 | 26.70 | 26.72 | -0.471% | 691 | -2.799% |
| 2026-05-27 | 26.97 | 26.97 | 26.84 | 26.84 | -0.294% | 946 | -3.257% |
| 2026-05-26 | 27.00 | 27.03 | 26.88 | 26.92 | -0.358% | 6,600 | -3.541% |
| 2026-05-22 | 26.97 | 27.08 | 26.93 | 27.02 | +1.050% | 34,216 | -3.886% |
| 2026-05-21 | 26.38 | 26.74 | 26.35 | 26.74 | +1.117% | 1,890 | -2.877% |
| 2026-05-20 | 26.43 | 26.50 | 26.43 | 26.44 | +0.281% | 2,469 | -1.792% |
| 2026-05-19 | 26.26 | 26.52 | 26.26 | 26.37 | +0.107% | 18,298 | -1.517% |
| 2026-05-18 | 26.22 | 26.36 | 26.22 | 26.34 | +0.855% | 6,788 | -1.411% |
| 2026-05-15 | 26.19 | 26.26 | 26.12 | 26.12 | -0.572% | 12,000 | -0.569% |
| 2026-05-14 | 26.33 | 26.33 | 26.23 | 26.27 | +0.287% | 1,137 | -1.137% |
| 2026-05-13 | 26.22 | 26.31 | 26.15 | 26.19 | -0.593% | 14,945 | -0.854% |
| 2026-05-12 | 26.32 | 26.42 | 26.11 | 26.35 | +0.282% | 3,154 | -1.442% |
| 2026-05-11 | 26.51 | 26.51 | 26.25 | 26.28 | -0.092% | 2,965 | -1.164% |
| 2026-05-08 | 26.47 | 26.47 | 26.26 | 26.30 | -0.190% | 36,362 | -1.255% |
| 2026-05-07 | 26.29 | 26.48 | 26.20 | 26.35 | -0.303% | 101,644 | -1.442% |
| 2026-05-06 | 26.46 | 26.52 | 26.42 | 26.43 | +0.342% | 49,540 | -1.740% |
| 2026-05-05 | 26.22 | 26.41 | 26.20 | 26.34 | +0.381% | 33,141 | -1.405% |
| 2026-05-04 | 26.29 | 26.40 | 26.20 | 26.24 | -0.977% | 36,933 | -1.029% |
| 2026-05-01 | 26.56 | 26.59 | 26.46 | 26.50 | -0.279% | 40,755 | -1.996% |
| 2026-04-30 | 26.30 | 26.58 | 26.17 | 26.57 | +1.742% | 29,532 | -2.269% |
| 2026-04-29 | 26.09 | 26.15 | 26.05 | 26.12 | -0.503% | 22,426 | -0.567% |
| 2026-04-28 | 26.28 | 26.31 | 26.15 | 26.25 | +0.106% | 61,887 | -1.067% |
| 2026-04-27 | 26.38 | 26.43 | 26.21 | 26.22 | -0.294% | 24,097 | -0.962% |
| 2026-04-24 | 26.37 | 26.37 | 26.29 | 26.30 | -0.856% | 42,493 | -1.253% |
| 2026-04-23 | 26.58 | 26.58 | 26.36 | 26.53 | +0.760% | 11,846 | -2.099% |
| 2026-04-22 | 26.50 | 26.54 | 26.32 | 26.33 | -0.269% | 13,539 | -1.354% |
| 2026-04-21 | 26.56 | 26.57 | 26.40 | 26.40 | -0.799% | 695 | -1.619% |
| 2026-04-20 | 26.59 | 26.70 | 26.59 | 26.61 | +0.297% | 39,208 | -2.405% |
| 2026-04-17 | 26.36 | 26.53 | 26.35 | 26.53 | +0.669% | 8,050 | -2.115% |
| 2026-04-16 | 26.43 | 26.43 | 26.27 | 26.35 | +0.424% | 13,006 | -1.460% |
| 2026-04-15 | 26.23 | 26.31 | 26.13 | 26.24 | -0.085% | 5,787 | -1.043% |
| 2026-04-14 | 26.18 | 26.30 | 26.18 | 26.27 | -0.160% | 8,079 | -1.127% |
| 2026-04-13 | 26.18 | 26.31 | 26.10 | 26.31 | +0.392% | 14,176 | -1.286% |
| 2026-04-10 | 26.43 | 26.43 | 26.20 | 26.21 | -0.812% | 7,205 | -0.899% |
| 2026-04-09 | 26.30 | 26.49 | 26.30 | 26.42 | +0.280% | 26,167 | -1.704% |
| 2026-04-08 | 26.25 | 26.35 | 26.22 | 26.35 | +1.137% | 7,419 | -1.429% |
| 2026-04-07 | 26.02 | 26.05 | 26.02 | 26.05 | -0.064% | 5,879 | -0.307% |
| 2026-04-06 | 25.91 | 26.07 | 25.91 | 26.07 | +0.482% | 2,364 | -0.371% |
| 2026-04-02 | 25.88 | 25.94 | 25.86 | 25.94 | +0.084% | 3,348 | +0.109% |
| 2026-04-01 | 25.83 | 26.03 | 25.83 | 25.92 | -0.091% | 13,706 | +0.193% |
| 2026-03-31 | 26.05 | 26.05 | 25.77 | 25.94 | +0.885% | 14,578 | +0.102% |
| 2026-03-30 | 25.87 | 25.94 | 25.72 | 25.72 | -1.104% | 5,297 | +0.988% |
| 2026-03-27 | 26.34 | 26.34 | 26.00 | 26.00 | -0.865% | 2,880 | -0.127% |
| 2026-03-26 | 26.27 | 26.40 | 26.23 | 26.23 | +0.213% | 22,696 | -0.991% |
| 2026-03-25 | 26.15 | 26.25 | 26.09 | 26.17 | +0.581% | 7,222 | -0.781% |
| 2026-03-24 | 25.92 | 26.20 | 25.92 | 26.02 | +0.594% | 6,314 | -0.204% |
| 2026-03-23 | 25.63 | 26.00 | 25.63 | 25.87 | +0.927% | 3,623 | +0.389% |
| 2026-03-20 | 25.86 | 25.86 | 25.61 | 25.63 | -0.776% | 11,035 | +1.320% |
| 2026-03-19 | 25.85 | 25.92 | 25.75 | 25.83 | -0.153% | 7,982 | +0.533% |
| 2026-03-18 | 26.11 | 26.11 | 25.87 | 25.87 | -1.290% | 13,765 | +0.379% |
| 2026-03-17 | 26.30 | 26.35 | 26.21 | 26.21 | +0.258% | 953 | -0.916% |
| 2026-03-16 | 26.23 | 26.23 | 26.11 | 26.14 | +0.548% | 5,684 | -0.660% |
| 2026-03-13 | 26.09 | 26.21 | 25.98 | 26.00 | +0.209% | 12,813 | -0.115% |
| 2026-03-12 | 26.00 | 26.13 | 25.95 | 25.95 | -1.044% | 16,482 | +0.094% |
| 2026-03-11 | 26.13 | 26.25 | 26.12 | 26.22 | -0.262% | 30,817 | -0.951% |
| 2026-03-10 | 26.20 | 26.48 | 26.20 | 26.29 | -0.402% | 27,519 | -1.211% |
| 2026-03-09 | 26.32 | 26.44 | 26.01 | 26.39 | -0.421% | 99,615 | -1.608% |
| 2026-03-06 | 26.41 | 26.55 | 26.25 | 26.51 | -0.849% | 20,980 | -2.022% |
| 2026-03-05 | 26.94 | 26.98 | 26.66 | 26.73 | -1.157% | 25,282 | -2.854% |
| 2026-03-04 | 26.98 | 27.08 | 26.97 | 27.05 | -0.021% | 2,796 | -3.978% |
| 2026-03-03 | 26.82 | 27.17 | 26.78 | 27.05 | -0.864% | 6,436 | -3.998% |
| 2026-03-02 | 27.38 | 27.38 | 27.18 | 27.29 | +0.405% | 7,424 | -4.828% |
| 2026-02-27 | 27.04 | 27.25 | 27.00 | 27.18 | +0.313% | 7,627 | -4.443% |
| 2026-02-26 | 27.10 | 27.22 | 27.04 | 27.09 | -0.365% | 3,559 | -4.144% |
| 2026-02-25 | 27.19 | 27.19 | 27.02 | 27.19 | +0.022% | 4,261 | -4.493% |
| 2026-02-24 | 27.18 | 27.21 | 27.09 | 27.19 | +0.300% | 9,590 | -4.473% |
| 2026-02-23 | 27.44 | 27.44 | 27.07 | 27.10 | -1.118% | 6,052 | -4.186% |
| 2026-02-20 | 27.25 | 27.43 | 27.22 | 27.41 | +0.336% | 3,581 | -5.258% |
| 2026-02-19 | 27.53 | 27.53 | 27.29 | 27.32 | -0.203% | 4,322 | -4.940% |
| 2026-02-18 | 27.29 | 27.41 | 27.29 | 27.38 | +0.554% | 11,961 | -5.132% |
| 2026-02-17 | 27.47 | 27.47 | 27.22 | 27.22 | -0.396% | 5,763 | -4.607% |
| 2026-02-13 | 27.36 | 27.43 | 27.33 | 27.33 | +0.605% | 3,638 | -4.985% |
| 2026-02-12 | 27.65 | 27.65 | 27.13 | 27.17 | -1.073% | 2,490 | -4.410% |
| 2026-02-11 | 27.49 | 27.62 | 27.41 | 27.46 | +0.539% | 7,718 | -5.436% |
| 2026-02-10 | 27.25 | 27.38 | 27.23 | 27.32 | +0.204% | 10,093 | -4.926% |
| 2026-02-09 | 27.10 | 27.26 | 27.10 | 27.26 | +0.074% | 4,742 | -4.732% |
| 2026-02-06 | 27.00 | 27.25 | 27.00 | 27.24 | +1.309% | 5,263 | -4.662% |
| 2026-02-05 | 26.96 | 26.97 | 26.84 | 26.89 | -0.345% | 28,618 | -3.413% |
| 2026-02-04 | 26.88 | 27.07 | 26.88 | 26.98 | +1.310% | 8,099 | -3.747% |
| 2026-02-03 | 26.65 | 26.70 | 26.52 | 26.63 | +1.012% | 14,175 | -2.486% |
| 2026-02-02 | 26.35 | 26.41 | 26.32 | 26.37 | +0.177% | 21,545 | -1.500% |
| 2026-01-30 | 26.15 | 26.32 | 26.08 | 26.32 | +0.830% | 5,654 | -1.325% |
| 2026-01-29 | 26.13 | 26.15 | 26.10 | 26.10 | +0.309% | 539 | -0.506% |
| 2026-01-28 | 26.12 | 26.18 | 26.00 | 26.02 | -0.492% | 4,439 | -0.199% |
| 2026-01-27 | 26.28 | 26.28 | 26.01 | 26.15 | -0.056% | 23,811 | -0.690% |
| 2026-01-26 | 26.19 | 26.21 | 26.06 | 26.16 | +0.380% | 10,963 | -0.745% |
| 2026-01-23 | 26.07 | 26.07 | 25.96 | 26.07 | -0.170% | 5,563 | -0.368% |
| 2026-01-22 | 26.18 | 26.21 | 26.07 | 26.11 | +0.053% | 6,475 | -0.538% |
| 2026-01-21 | 26.06 | 26.16 | 26.00 | 26.10 | +1.105% | 11,794 | -0.486% |
| 2026-01-20 | 25.80 | 26.01 | 25.79 | 25.81 | -0.905% | 8,958 | +0.614% |
| 2026-01-16 | 26.04 | 26.08 | 26.03 | 26.05 | -0.172% | 13,511 | -0.296% |
| 2026-01-15 | 26.02 | 26.13 | 25.98 | 26.09 | +0.386% | 26,101 | -0.468% |
| 2026-01-14 | 25.86 | 26.00 | 25.86 | 25.99 | +0.968% | 4,846 | -0.084% |
| 2026-01-13 | 25.81 | 25.84 | 25.74 | 25.74 | -0.182% | 8,534 | +0.883% |
| 2026-01-12 | 25.67 | 25.80 | 25.67 | 25.79 | -0.205% | 12,651 | +0.700% |
| 2026-01-09 | 25.97 | 25.97 | 25.84 | 25.84 | -0.143% | 4,015 | +0.493% |
| 2026-01-08 | 25.84 | 26.01 | 25.79 | 25.88 | +1.330% | 7,374 | +0.350% |
| 2026-01-07 | 25.74 | 25.74 | 25.53 | 25.54 | -1.239% | 9,264 | +1.685% |
| 2026-01-06 | 25.52 | 25.86 | 25.52 | 25.86 | +0.567% | 5,634 | +0.425% |
| 2026-01-05 | 25.65 | 25.77 | 25.54 | 25.71 | +0.564% | 6,321 | +0.995% |
| 2026-01-02 | 25.25 | 25.60 | 25.25 | 25.57 | +0.742% | 5,491 | +1.564% |
| 2025-12-31 | 25.48 | 25.52 | 25.38 | 25.38 | -0.587% | 7,873 | +2.318% |
| 2025-12-30 | 25.51 | 25.55 | 25.51 | 25.53 | -0.428% | 2,098 | +1.717% |
| 2025-12-29 | 25.75 | 25.77 | 25.64 | 25.64 | -0.205% | 4,538 | +1.282% |
| 2025-12-26 | 25.68 | 25.69 | 25.64 | 25.69 | +0.012% | 806 | +1.074% |
| 2025-12-24 | 25.63 | 25.73 | 25.63 | 25.69 | +0.198% | 5,015 | +1.087% |
| 2025-12-23 | 25.62 | 25.64 | 25.55 | 25.64 | +0.112% | 2,703 | +1.287% |
| 2025-12-22 | 25.53 | 25.61 | 25.50 | 25.61 | +0.693% | 5,289 | +1.400% |
| 2025-12-19 | 25.51 | 25.61 | 25.44 | 25.44 | -0.182% | 19,637 | +2.103% |
| 2025-12-18 | 25.53 | 25.60 | 25.48 | 25.48 | -0.161% | 2,424 | +1.917% |
| 2025-12-17 | 25.49 | 25.60 | 25.49 | 25.52 | +0.298% | 5,821 | +1.752% |
| 2025-12-16 | 25.64 | 25.64 | 25.39 | 25.45 | -1.100% | 12,020 | +2.055% |
| 2025-12-15 | 25.70 | 25.73 | 25.62 | 25.73 | +0.550% | 3,516 | +0.933% |
| 2025-12-12 | 25.59 | 25.59 | 25.59 | 25.59 | +0.075% | 255 | +1.488% |
| 2025-12-11 | 25.54 | 25.60 | 25.49 | 25.57 | +0.501% | 13,461 | +1.564% |
| 2025-12-10 | 25.13 | 25.44 | 25.13 | 25.44 | +1.750% | 41,959 | +2.073% |
| 2025-12-09 | 25.12 | 25.12 | 25.00 | 25.00 | -0.656% | 2,885 | +3.860% |
| 2025-12-08 | 25.14 | 25.20 | 25.13 | 25.17 | -0.106% | 4,099 | +3.178% |
| 2025-12-05 | 25.35 | 25.35 | 25.20 | 25.20 | -0.058% | 1,975 | +3.069% |
| 2025-12-04 | 25.28 | 25.33 | 25.21 | 25.21 | -0.089% | 7,311 | +3.010% |
| 2025-12-03 | 25.17 | 25.23 | 25.15 | 25.23 | +1.062% | 2,318 | +2.918% |
| 2025-12-02 | 24.93 | 24.98 | 24.89 | 24.97 | -0.261% | 3,447 | +4.011% |
| 2025-12-01 | 25.14 | 25.16 | 25.03 | 25.03 | -0.721% | 560 | +3.739% |
| 2025-11-28 | 25.07 | 25.26 | 25.07 | 25.22 | +0.581% | 6,680 | +2.991% |
| 2025-11-26 | 24.99 | 25.11 | 24.99 | 25.07 | +0.069% | 13,204 | +3.590% |
| 2025-11-25 | 24.94 | 25.12 | 24.94 | 25.05 | +1.030% | 22,535 | +3.662% |
| 2025-11-24 | 24.86 | 24.86 | 24.78 | 24.80 | +0.040% | 5,171 | +4.730% |
| 2025-11-21 | 24.55 | 24.79 | 24.55 | 24.79 | +1.512% | 265 | +4.772% |
| 2025-11-20 | 24.75 | 24.76 | 24.42 | 24.42 | -0.499% | 7,140 | +6.356% |
| 2025-11-19 | 24.60 | 24.60 | 24.54 | 24.54 | -0.686% | 1,077 | +5.825% |
| 2025-11-18 | 24.64 | 24.77 | 24.60 | 24.71 | +0.489% | 46,519 | +5.099% |
| 2025-11-17 | 24.84 | 24.84 | 24.59 | 24.59 | -0.746% | 4,415 | +5.613% |
| 2025-11-14 | 24.79 | 24.83 | 24.67 | 24.77 | -0.152% | 10,348 | +4.826% |
| 2025-11-13 | 24.99 | 24.99 | 24.81 | 24.81 | -0.335% | 3,921 | +4.666% |
| 2025-11-12 | 24.84 | 24.98 | 24.84 | 24.90 | +0.357% | 3,854 | +4.315% |
| 2025-11-11 | 24.58 | 24.84 | 24.58 | 24.81 | +1.213% | 5,914 | +4.687% |
| 2025-11-10 | 24.60 | 24.60 | 24.41 | 24.51 | +0.346% | 4,589 | +5.957% |
| 2025-11-07 | 24.33 | 24.43 | 24.25 | 24.43 | +0.518% | 13,117 | +6.324% |
| 2025-11-06 | 24.31 | 24.35 | 24.25 | 24.30 | -0.089% | 5,479 | +6.874% |
| 2025-11-05 | 24.20 | 24.38 | 24.15 | 24.32 | +0.261% | 3,737 | +6.779% |
| 2025-11-04 | 24.21 | 24.34 | 24.21 | 24.26 | -0.149% | 20,389 | +7.057% |
| 2025-11-03 | 24.48 | 24.48 | 24.22 | 24.29 | -0.901% | 2,410 | +6.898% |
| 2025-10-31 | 24.11 | 24.52 | 24.11 | 24.52 | +0.205% | 4,064 | +5.934% |
| 2025-10-30 | 24.55 | 24.59 | 24.46 | 24.46 | -0.813% | 9,247 | +6.152% |
| 2025-10-29 | 24.94 | 24.98 | 24.62 | 24.67 | -1.453% | 7,406 | +5.288% |
| 2025-10-28 | 25.25 | 25.25 | 25.03 | 25.03 | -0.874% | 7,219 | +3.759% |
| 2025-10-27 | 25.05 | 25.25 | 25.05 | 25.25 | +0.941% | 5,514 | +2.851% |
| 2025-10-24 | 25.08 | 25.09 | 25.00 | 25.01 | +0.480% | 6,000 | +3.819% |
| 2025-10-23 | 24.94 | 25.00 | 24.90 | 24.90 | -0.379% | 9,586 | +4.317% |
| 2025-10-22 | 24.93 | 25.04 | 24.93 | 24.99 | +0.042% | 5,696 | +3.922% |
| 2025-10-21 | 24.97 | 25.01 | 24.94 | 24.98 | +0.118% | 3,447 | +3.965% |
| 2025-10-20 | 24.91 | 24.98 | 24.85 | 24.95 | +0.540% | 14,991 | +4.088% |
| 2025-10-17 | 24.65 | 24.83 | 24.65 | 24.82 | +1.102% | 5,377 | +4.650% |
| 2025-10-16 | 24.81 | 24.81 | 24.51 | 24.55 | -1.067% | 4,060 | +5.803% |
| 2025-10-15 | 25.01 | 25.04 | 24.76 | 24.81 | -0.021% | 8,832 | +4.674% |
| 2025-10-14 | 24.60 | 24.82 | 24.60 | 24.82 | +0.753% | 8,496 | +4.653% |
| 2025-10-13 | 24.67 | 24.70 | 24.53 | 24.63 | +0.264% | 22,787 | +5.441% |
| 2025-10-10 | 24.90 | 24.90 | 24.57 | 24.57 | -1.373% | 8,209 | +5.719% |
| 2025-10-09 | 25.00 | 25.00 | 24.88 | 24.91 | -0.562% | 7,913 | +4.267% |
| 2025-10-08 | 25.05 | 25.11 | 25.03 | 25.05 | -0.366% | 3,984 | +3.681% |
| 2025-10-07 | 25.17 | 25.21 | 25.12 | 25.14 | -0.238% | 10,078 | +3.301% |
| 2025-10-06 | 25.46 | 25.46 | 25.16 | 25.20 | -0.349% | 6,908 | +3.056% |
| 2025-10-03 | 25.26 | 25.39 | 25.26 | 25.29 | +0.437% | 8,607 | +2.696% |
| 2025-10-02 | 25.15 | 25.19 | 25.14 | 25.18 | -0.439% | 1,769 | +3.145% |
| 2025-10-01 | 25.26 | 25.30 | 25.19 | 25.29 | +0.312% | 4,896 | +2.692% |
| 2025-09-30 | 25.11 | 25.22 | 25.06 | 25.21 | +0.481% | 5,741 | +3.012% |
| 2025-09-29 | 25.19 | 25.19 | 25.07 | 25.09 | -0.784% | 4,917 | +3.507% |
| 2025-09-26 | 25.30 | 25.35 | 25.23 | 25.29 | +0.900% | 9,600 | +2.696% |
| 2025-09-25 | 25.10 | 25.10 | 25.05 | 25.06 | -0.441% | 9,936 | +3.620% |
| 2025-09-24 | 25.25 | 25.25 | 25.15 | 25.17 | -0.140% | 5,220 | +3.163% |
| 2025-09-23 | 25.04 | 25.31 | 25.04 | 25.21 | +0.451% | 10,044 | +3.018% |
| 2025-09-22 | 25.14 | 25.16 | 25.05 | 25.10 | -0.689% | 19,880 | +3.483% |
| 2025-09-19 | 25.31 | 25.31 | 25.21 | 25.27 | -0.240% | 13,040 | +2.770% |
| 2025-09-18 | 25.26 | 25.35 | 25.26 | 25.33 | -0.114% | 12,375 | +2.524% |
| 2025-09-17 | 25.38 | 25.51 | 25.34 | 25.36 | +0.314% | 15,081 | +2.407% |
| 2025-09-16 | 25.22 | 25.32 | 25.22 | 25.28 | +0.119% | 11,875 | +2.729% |
| 2025-09-15 | 25.56 | 25.56 | 25.25 | 25.25 | -0.444% | 6,300 | +2.851% |
| 2025-09-12 | 25.46 | 25.46 | 25.36 | 25.36 | -0.561% | 1,366 | +2.394% |
| 2025-09-11 | 25.50 | 25.52 | 25.46 | 25.51 | +0.820% | 2,158 | +1.820% |
| 2025-09-10 | 25.25 | 25.30 | 25.21 | 25.30 | -0.047% | 7,486 | +2.656% |
| 2025-09-09 | 25.30 | 25.33 | 25.30 | 25.31 | +0.241% | 6,407 | +2.608% |
| 2025-09-08 | 25.25 | 25.26 | 25.12 | 25.25 | -0.547% | 8,438 | +2.855% |
| 2025-09-05 | 25.59 | 25.59 | 25.33 | 25.39 | -0.679% | 1,551 | +2.292% |
| 2025-09-04 | 25.49 | 25.57 | 25.49 | 25.56 | +0.582% | 4,336 | +1.597% |
| 2025-09-03 | 25.44 | 25.45 | 25.36 | 25.41 | -0.624% | 7,035 | +2.189% |
| 2025-09-02 | 25.50 | 25.59 | 25.49 | 25.57 | -0.555% | 3,458 | +1.551% |
| 2025-08-29 | 25.66 | 25.73 | 25.66 | 25.72 | +0.336% | 23,732 | +0.988% |
| 2025-08-28 | 25.66 | 25.66 | 25.54 | 25.63 | -0.805% | 8,718 | +1.327% |
| 2025-08-27 | 25.94 | 25.94 | 25.71 | 25.84 | +0.511% | 10,776 | +0.511% |
| 2025-08-26 | 25.68 | 25.72 | 25.68 | 25.71 | -0.246% | 945 | +1.025% |
| 2025-08-25 | 26.06 | 26.06 | 25.76 | 25.77 | -0.885% | 5,803 | +0.776% |
| 2025-08-22 | 26.08 | 26.09 | 25.97 | 26.00 | +1.208% | 13,745 | -0.115% |
| 2025-08-21 | 25.62 | 25.73 | 25.62 | 25.69 | -0.364% | 6,963 | +1.091% |
| 2025-08-20 | 25.86 | 25.86 | 25.76 | 25.78 | +0.442% | 12,828 | +0.723% |
| 2025-08-19 | 25.66 | 25.75 | 25.64 | 25.67 | +0.474% | 7,679 | +1.169% |
| 2025-08-18 | 25.55 | 25.63 | 25.55 | 25.55 | -0.153% | 4,303 | +1.648% |
| 2025-08-15 | 25.68 | 25.68 | 25.58 | 25.59 | -0.318% | 9,774 | +1.493% |
| 2025-08-14 | 25.60 | 25.67 | 25.57 | 25.67 | -0.216% | 2,645 | +1.170% |
| 2025-08-13 | 25.59 | 25.73 | 25.58 | 25.73 | +0.988% | 2,257 | +0.952% |
| 2025-08-12 | 25.43 | 25.47 | 25.38 | 25.47 | +1.048% | 3,879 | +1.949% |
| 2025-08-11 | 25.35 | 25.35 | 25.19 | 25.21 | -0.319% | 6,782 | +3.018% |
| 2025-08-08 | 25.30 | 25.36 | 25.27 | 25.29 | +0.655% | 39,372 | +2.689% |
| 2025-08-07 | 25.20 | 25.20 | 25.10 | 25.13 | +0.181% | 2,043 | +3.361% |
| 2025-08-06 | 25.34 | 25.34 | 25.08 | 25.08 | -0.377% | 2,738 | +3.549% |
| 2025-08-05 | 25.09 | 25.19 | 25.07 | 25.18 | +0.266% | 3,544 | +3.158% |
| 2025-08-04 | 25.05 | 25.11 | 25.01 | 25.11 | +0.768% | 1,742 | +3.433% |
| 2025-08-01 | 24.90 | 24.99 | 24.82 | 24.92 | -0.548% | 1,978 | +4.227% |
| 2025-07-31 | 25.30 | 25.40 | 25.05 | 25.05 | -1.732% | 6,140 | +3.657% |
| 2025-07-30 | 25.67 | 25.76 | 25.46 | 25.50 | -1.266% | 4,986 | +1.861% |
| 2025-07-29 | 25.75 | 25.84 | 25.75 | 25.82 | -0.191% | 3,994 | +0.571% |
| 2025-07-28 | 25.94 | 26.01 | 25.87 | 25.87 | -0.874% | 2,982 | +0.380% |
| 2025-07-25 | 26.12 | 26.82 | 25.91 | 26.10 | -0.093% | 38,196 | -0.498% |
| 2025-07-24 | 26.31 | 26.31 | 26.12 | 26.12 | -0.387% | 25,536 | -0.591% |
| 2025-07-23 | 26.17 | 26.27 | 26.11 | 26.23 | +0.969% | 2,016 | -0.975% |
| 2025-07-22 | 25.93 | 25.98 | 25.82 | 25.97 | +1.479% | 5,750 | -0.016% |
| 2025-07-21 | 25.64 | 26.19 | 25.60 | 25.60 | +0.061% | 106,626 | +1.463% |
| 2025-07-18 | 25.61 | 25.73 | 25.54 | 25.58 | -0.109% | 5,668 | +1.525% |
| 2025-07-17 | 25.56 | 25.61 | 25.53 | 25.61 | +0.285% | 1,095 | +1.414% |
| 2025-07-16 | 25.55 | 25.57 | 25.35 | 25.54 | +0.310% | 21,649 | +1.704% |
| 2025-07-15 | 25.59 | 25.59 | 25.45 | 25.46 | -1.103% | 1,486 | +2.018% |
| 2025-07-14 | 25.65 | 25.77 | 25.59 | 25.74 | +0.241% | 9,196 | +0.894% |
| 2025-07-11 | 25.93 | 25.93 | 25.61 | 25.68 | -0.580% | 2,271 | +1.136% |
| 2025-07-10 | 25.79 | 25.93 | 25.79 | 25.83 | +0.459% | 19,882 | +0.550% |
| 2025-07-09 | 25.72 | 25.72 | 25.67 | 25.71 | -0.233% | 2,979 | +1.011% |
| 2025-07-08 | 25.77 | 25.81 | 25.63 | 25.77 | +0.562% | 7,895 | +0.776% |
| 2025-07-07 | 25.81 | 25.81 | 25.58 | 25.63 | -1.116% | 5,303 | +1.343% |
| 2025-07-03 | 25.90 | 25.95 | 25.90 | 25.91 | +0.287% | 2,720 | +0.212% |
| 2025-07-02 | 25.84 | 25.87 | 25.71 | 25.84 | +0.397% | 10,832 | +0.500% |
| 2025-07-01 | 25.73 | 25.81 | 25.67 | 25.74 | +1.419% | 6,552 | +0.899% |
| 2025-06-30 | 25.28 | 25.38 | 25.25 | 25.38 | +0.469% | 29,039 | +2.331% |
| 2025-06-27 | 25.28 | 25.36 | 25.15 | 25.26 | -0.593% | 35,698 | +2.811% |
| 2025-06-26 | 25.33 | 25.42 | 25.33 | 25.41 | +0.637% | 24,466 | +2.201% |
| 2025-06-25 | 25.50 | 25.50 | 25.22 | 25.25 | -0.509% | 19,744 | +2.851% |
| 2025-06-24 | 25.41 | 25.43 | 25.37 | 25.38 | +0.229% | 13,841 | +2.327% |
| 2025-06-23 | 25.24 | 25.32 | 25.17 | 25.32 | +0.780% | 14,305 | +2.562% |
| 2025-06-20 | 25.16 | 25.21 | 25.11 | 25.13 | +0.414% | 16,908 | +3.362% |
| 2025-06-18 | 25.00 | 25.14 | 25.00 | 25.02 | +0.197% | 17,452 | +3.790% |
| 2025-06-17 | 25.09 | 25.12 | 24.97 | 24.97 | -0.626% | 8,804 | +3.994% |
| 2025-06-16 | 25.13 | 25.15 | 25.12 | 25.13 | +0.405% | 10,648 | +3.344% |
| 2025-06-13 | 25.25 | 25.25 | 25.03 | 25.03 | -0.979% | 11,182 | +3.762% |
| 2025-06-12 | 25.20 | 25.29 | 25.20 | 25.28 | +0.321% | 2,152 | +2.747% |
| 2025-06-11 | 25.22 | 25.24 | 25.15 | 25.20 | -0.297% | 2,297 | +3.076% |
| 2025-06-10 | 25.15 | 25.27 | 25.15 | 25.27 | +1.110% | 4,192 | +2.770% |
| 2025-06-09 | 24.95 | 24.99 | 24.92 | 24.99 | +0.342% | 569 | +3.911% |
| 2025-06-06 | 24.86 | 24.92 | 24.86 | 24.91 | +1.010% | 2,450 | +4.267% |
| 2025-06-05 | 24.71 | 24.76 | 24.66 | 24.66 | -0.158% | 1,315 | +5.320% |
| 2025-06-04 | 24.86 | 24.86 | 24.70 | 24.70 | -0.608% | 1,192 | +5.153% |
| 2025-06-03 | 24.74 | 24.86 | 24.72 | 24.85 | +0.311% | 9,850 | +4.513% |
| 2025-06-02 | 24.88 | 24.88 | 24.75 | 24.77 | +0.098% | 2,904 | +4.838% |
| 2025-05-30 | 24.67 | 24.75 | 24.60 | 24.75 | +0.476% | 1,298 | +4.941% |
| 2025-05-29 | 24.55 | 24.66 | 24.55 | 24.63 | +0.091% | 4,877 | +5.441% |
| 2025-05-28 | 24.78 | 24.79 | 24.61 | 24.61 | -0.828% | 12,651 | +5.537% |
| 2025-05-27 | 24.81 | 24.88 | 24.81 | 24.81 | +0.973% | 10,655 | +4.663% |
| 2025-05-23 | 24.60 | 24.66 | 24.57 | 24.57 | -0.056% | 7,189 | +5.682% |
| 2025-05-22 | 24.57 | 24.62 | 24.55 | 24.59 | -0.572% | 9,028 | +5.622% |
| 2025-05-21 | 24.96 | 24.96 | 24.73 | 24.73 | -1.580% | 9,850 | +5.018% |
| 2025-05-20 | 25.24 | 25.26 | 25.13 | 25.13 | -0.227% | 1,387 | +3.359% |
| 2025-05-19 | 25.11 | 25.18 | 25.11 | 25.18 | +0.138% | 1,318 | +3.124% |
| 2025-05-16 | 25.05 | 25.15 | 25.05 | 25.15 | +0.609% | 3,992 | +3.267% |
| 2025-05-15 | 24.84 | 25.00 | 24.80 | 25.00 | +1.788% | 1,586 | +3.896% |
| 2025-05-14 | 24.55 | 24.62 | 24.55 | 24.56 | -0.900% | 32,003 | +5.754% |
| 2025-05-13 | 24.84 | 24.90 | 24.78 | 24.78 | -0.584% | 10,172 | +4.802% |
| 2025-05-12 | 24.95 | 24.95 | 24.93 | 24.93 | +1.278% | 1,254 | +4.190% |
| 2025-05-09 | 24.65 | 24.69 | 24.61 | 24.61 | -0.023% | 7,043 | +5.522% |
| 2025-05-08 | 24.73 | 24.73 | 24.62 | 24.62 | +0.455% | 489 | +5.497% |
| 2025-05-07 | 24.53 | 24.56 | 24.51 | 24.51 | -0.048% | 4,191 | +5.977% |
| 2025-05-06 | 24.63 | 24.66 | 24.52 | 24.52 | -0.458% | 9,307 | +5.926% |
| 2025-05-05 | 24.69 | 24.70 | 24.63 | 24.63 | -0.439% | 2,390 | +5.441% |
| 2025-05-02 | 24.66 | 24.77 | 24.65 | 24.74 | +1.011% | 4,281 | +4.978% |
| 2025-05-01 | 24.69 | 24.71 | 24.49 | 24.49 | -0.558% | 2,789 | +6.039% |
| 2025-04-30 | 24.29 | 24.63 | 24.29 | 24.63 | +0.360% | 9,683 | +5.447% |
| 2025-04-29 | 24.55 | 24.59 | 24.54 | 24.54 | -0.087% | 3,389 | +5.827% |
| 2025-04-28 | 24.56 | 24.60 | 24.41 | 24.56 | +0.435% | 6,057 | +5.735% |
| 2025-04-25 | 24.35 | 24.47 | 24.35 | 24.46 | -0.306% | 2,540 | +6.195% |
| 2025-04-24 | 24.41 | 24.53 | 24.41 | 24.53 | +0.302% | 1,979 | +5.870% |
| 2025-04-23 | 24.59 | 24.69 | 24.39 | 24.46 | +0.373% | 3,500 | +6.190% |
| 2025-04-22 | 24.21 | 24.41 | 24.21 | 24.37 | +1.396% | 2,524 | +6.586% |
| 2025-04-21 | 24.15 | 24.15 | 24.00 | 24.03 | -0.999% | 1,373 | +8.073% |
| 2025-04-17 | 24.22 | 24.43 | 24.22 | 24.27 | +1.153% | 2,461 | +6.994% |
| 2025-04-16 | 24.24 | 24.24 | 23.99 | 24.00 | -0.759% | 1,313 | +8.227% |
| 2025-04-15 | 24.42 | 24.42 | 24.18 | 24.18 | 0.000% | 291 | +7.405% |