Dark

DIVY
Sound Equity Dividend Income ETF
stock NYSE ETF

At Close

Aug 5, 2026 9:36:32 AM EDT

30.94USD+0.389%(+0.12)121

30.53Bid 30.71Ask 0.18Spread

Pre-market

0.00USD-100.000%(-30.82)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

30.63USD-1.004%(-0.31)102

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	30.8800	30.8800	30.7700	30.7770	-0.140%	1,807	0.000%
2026-08-04	30.3401	30.8300	30.3401	30.8200	+1.340%	3,919	-0.140%
2026-08-03	30.5000	30.5000	30.3650	30.4124	+0.725%	778	+1.199%
2026-07-31	30.1600	30.1936	30.1301	30.1936	-0.875%	750	+1.932%
2026-07-30	30.3100	30.4600	30.2600	30.4600	-1.082%	1,730	+1.041%
2026-07-29	30.9300	31.0100	30.7700	30.7933	-0.378%	1,870	-0.053%
2026-07-28	30.5100	30.9100	30.5100	30.9100	+1.711%	1,823	-0.430%
2026-07-27	30.4100	30.4400	30.3400	30.3900	+1.033%	2,789	+1.273%
2026-07-24	29.8800	30.1000	29.8800	30.0792	+1.670%	430	+2.320%
2026-07-23	29.6250	29.6300	29.4700	29.5850	-0.753%	2,280	+4.029%
2026-07-22	29.7400	29.8094	29.7400	29.8094	+0.233%	800	+3.246%
2026-07-21	29.7300	29.7400	29.6250	29.7400	+0.202%	4,984	+3.487%
2026-07-20	29.8800	29.8800	29.6801	29.6801	-0.796%	3,094	+3.696%
2026-07-17	29.9500	29.9700	29.8750	29.9182	-1.162%	1,719	+2.870%
2026-07-16	29.9900	30.2700	29.9900	30.2700	+3.079%	2,574	+1.675%
2026-07-15	29.3450	29.5000	29.3401	29.3657	+0.572%	8,676	+4.806%
2026-07-14	29.4400	29.4400	29.1800	29.1988	-1.355%	5,215	+5.405%
2026-07-13	29.5700	29.6650	29.5519	29.6000	+0.373%	1,894	+3.976%
2026-07-10	29.4000	29.6400	29.4000	29.4900	+0.391%	3,931	+4.364%
2026-07-09	29.4200	29.4800	29.3700	29.3750	+0.222%	1,123	+4.773%
2026-07-08	29.6000	29.6000	29.2200	29.3100	-1.690%	7,639	+5.005%
2026-07-07	29.8200	30.0000	29.8139	29.8139	+0.658%	2,696	+3.230%
2026-07-06	29.4200	29.6190	29.4200	29.6190	+0.093%	2,320	+3.910%
2026-07-02	29.5200	29.5916	29.3401	29.5916	+1.341%	3,376	+4.006%
2026-07-01	29.1300	29.4100	29.1300	29.2000	+0.679%	4,922	+5.401%
2026-06-30	28.9900	29.0250	28.9900	29.0030	-0.462%	1,292	+6.117%
2026-06-29	28.9600	29.1375	28.9600	29.1375	+0.220%	639	+5.627%
2026-06-26	28.9000	29.1000	28.9000	29.0734	+0.949%	1,658	+5.860%
2026-06-25	28.8200	29.1500	28.7400	28.8000	+0.524%	4,688	+6.865%
2026-06-24	28.6100	28.7200	28.6100	28.6500	+0.439%	5,260	+7.424%
2026-06-23	28.4200	28.5800	28.4200	28.5249	+0.670%	1,061	+7.895%
2026-06-22	28.3900	28.5300	28.2000	28.3350	+0.095%	4,612	+8.618%
2026-06-18	28.6700	28.6700	28.3080	28.3080	-1.001%	3,535	+8.722%
2026-06-17	28.8400	28.8400	28.5100	28.5941	-1.654%	894	+7.634%
2026-06-16	29.1200	29.1500	29.0000	29.0750	-0.120%	3,323	+5.854%
2026-06-15	29.3000	29.3000	28.9500	29.1100	-0.576%	3,572	+5.727%
2026-06-12	29.2400	29.2787	29.2400	29.2787	+0.476%	383	+5.117%
2026-06-11	29.0000	29.2000	29.0000	29.1400	+1.375%	1,998	+5.618%
2026-06-10	28.9000	28.9000	28.7448	28.7448	-0.028%	1,961	+7.070%
2026-06-09	28.7300	28.7528	28.7100	28.7528	+0.931%	1,179	+7.040%
2026-06-08	28.6100	28.6900	28.4810	28.4877	-0.448%	2,925	+8.036%
2026-06-05	28.6100	28.6900	28.5700	28.6160	+0.102%	908	+7.552%
2026-06-04	28.5700	28.5869	28.4700	28.5869	+1.338%	2,336	+7.661%
2026-06-03	28.2800	28.3100	28.2095	28.2095	-1.111%	449	+9.102%
2026-06-02	28.4700	28.5500	28.4400	28.5265	+0.568%	3,235	+7.889%
2026-06-01	28.4200	28.4300	28.3654	28.3654	-0.193%	845	+8.502%
2026-05-29	28.4200	28.4311	28.4200	28.4203	+0.025%	505	+8.292%
2026-05-28	28.3100	28.4550	28.3100	28.4131	-0.305%	2,530	+8.320%
2026-05-27	28.5600	28.5600	28.4800	28.5000	+0.181%	1,230	+7.989%
2026-05-26	28.4700	28.4901	28.3800	28.4486	-0.417%	1,194	+8.185%
2026-05-22	28.4400	28.5900	28.4400	28.5677	+0.803%	1,539	+7.734%
2026-05-21	28.1700	28.3650	28.1700	28.3400	+0.639%	1,718	+8.599%
2026-05-20	28.1450	28.1899	28.1300	28.1600	+0.844%	1,324	+9.293%
2026-05-19	28.0400	28.0400	27.9243	27.9243	-0.497%	697	+10.216%
2026-05-18	27.9900	28.1100	27.9700	28.0637	+1.003%	4,581	+9.668%
2026-05-15	27.8800	27.8800	27.6900	27.7850	-0.828%	1,116	+10.768%
2026-05-14	27.9600	28.0601	27.9600	28.0169	+0.673%	3,511	+9.852%
2026-05-13	27.6700	27.8296	27.6700	27.8296	-0.574%	3,281	+10.591%
2026-05-12	27.8900	28.0900	27.7600	27.9903	+0.133%	5,743	+9.956%
2026-05-11	28.1000	28.1000	27.9500	27.9530	-1.006%	5,087	+10.103%
2026-05-08	28.2900	28.2900	28.1500	28.2372	+0.268%	2,268	+8.995%
2026-05-07	28.3000	28.3100	28.1617	28.1617	-0.723%	1,112	+9.287%
2026-05-06	28.3600	28.3667	28.3000	28.3667	+0.425%	1,761	+8.497%
2026-05-05	28.0700	28.3500	28.0700	28.2466	+1.210%	5,469	+8.958%
2026-05-04	28.1600	28.1600	27.8900	27.9089	-1.407%	932	+10.277%
2026-05-01	28.4300	28.4999	28.2601	28.3072	-0.045%	2,395	+8.725%
2026-04-30	28.3200	28.3200	28.3200	28.3200	+1.446%	259	+8.676%
2026-04-29	27.8700	27.9200	27.7750	27.9163	-0.811%	5,339	+10.247%
2026-04-28	28.1400	28.1445	28.0800	28.1445	+0.273%	2,117	+9.354%
2026-04-27	27.9400	28.1300	27.9400	28.0678	+0.320%	3,540	+9.652%
2026-04-24	27.9700	27.9850	27.9150	27.9783	-0.185%	2,970	+10.003%
2026-04-23	28.0800	28.0800	27.9300	28.0301	-0.005%	6,314	+9.800%
2026-04-22	28.1450	28.1450	27.8650	28.0314	-1.019%	5,360	+9.795%
2026-04-21	28.2900	28.3200	28.2900	28.3200	-0.524%	692	+8.676%
2026-04-20	28.5050	28.5400	28.4301	28.4691	+0.101%	3,478	+8.107%
2026-04-17	28.5000	28.6200	28.3900	28.4403	+1.244%	3,213	+8.216%
2026-04-16	28.0600	28.1100	28.0600	28.0908	+0.235%	6,166	+9.563%
2026-04-15	27.9300	28.0300	27.9200	28.0250	+0.265%	4,158	+9.820%
2026-04-14	27.9800	27.9850	27.8900	27.9509	+0.434%	4,756	+10.111%
2026-04-13	27.6700	27.8300	27.6700	27.8300	+0.335%	3,157	+10.589%
2026-04-10	27.9200	27.9200	27.7370	27.7370	-0.809%	2,499	+10.960%
2026-04-09	27.8000	28.0100	27.8000	27.9632	-0.143%	2,149	+10.063%
2026-04-08	27.8500	28.0032	27.8500	28.0032	+1.696%	2,962	+9.905%
2026-04-07	27.4900	27.5361	27.4900	27.5361	-0.247%	627	+11.770%
2026-04-06	27.5600	27.6042	27.5200	27.6042	+0.036%	1,286	+11.494%
2026-04-02	27.5600	27.5942	27.4800	27.5942	+0.251%	4,708	+11.534%
2026-04-01	27.5900	27.5900	27.4500	27.5250	+0.127%	1,183	+11.815%
2026-03-31	27.2700	27.5000	27.2600	27.4901	+1.765%	1,157	+11.957%
2026-03-30	27.0300	27.1700	26.9800	27.0132	+0.383%	2,693	+13.933%
2026-03-27	27.0800	27.1300	26.9101	26.9101	-1.229%	4,583	+14.370%
2026-03-26	27.2600	27.4150	27.2200	27.2450	-0.238%	2,686	+12.964%
2026-03-25	27.1900	27.3100	27.1900	27.3100	+0.650%	158	+12.695%
2026-03-24	27.2300	27.2350	27.1337	27.1337	+0.833%	1,176	+13.427%
2026-03-23	26.8200	27.0700	26.8100	26.9095	+1.321%	6,547	+14.372%
2026-03-20	26.7500	26.7500	26.5400	26.5586	-1.252%	1,325	+15.883%
2026-03-19	26.7400	26.8953	26.7400	26.8953	-0.168%	421	+14.433%
2026-03-18	27.1800	27.1800	26.9406	26.9406	-1.244%	1,855	+14.240%
2026-03-17	27.2300	27.3450	27.2300	27.2800	+0.761%	2,392	+12.819%
2026-03-16	27.1700	27.2180	27.0500	27.0740	+0.577%	7,525	+13.677%
2026-03-13	27.0660	27.0660	26.9188	26.9188	+0.163%	1,579	+14.333%
2026-03-12	27.0800	27.1400	26.8750	26.8750	-1.705%	911	+14.519%
2026-03-11	27.3600	27.3600	27.2800	27.3412	-0.318%	5,119	+12.566%
2026-03-10	27.8000	27.8000	27.4285	27.4285	-0.699%	2,287	+12.208%
2026-03-09	27.6700	27.8000	27.2400	27.6216	-0.998%	5,873	+11.424%
2026-03-06	27.8900	27.9001	27.4600	27.9001	-0.849%	3,981	+10.311%
2026-03-05	28.3460	28.3460	28.0200	28.1391	-1.443%	1,230	+9.375%
2026-03-04	28.3200	28.5512	28.3200	28.5512	+0.462%	1,015	+7.796%
2026-03-03	28.3600	28.5350	28.2500	28.4200	-1.267%	5,884	+8.293%
2026-03-02	28.5600	28.8600	28.5600	28.7848	+0.154%	4,856	+6.921%
2026-02-27	28.5500	28.7500	28.5350	28.7405	-0.648%	1,304	+7.086%
2026-02-26	28.8850	28.9300	28.7111	28.9279	+0.338%	2,473	+6.392%
2026-02-25	28.7200	28.8500	28.6800	28.8304	-0.189%	3,618	+6.752%
2026-02-24	28.8000	28.9699	28.7800	28.8849	+0.330%	5,943	+6.550%
2026-02-23	28.7500	28.8300	28.6612	28.7900	-1.601%	4,900	+6.902%
2026-02-20	28.9900	29.2584	28.9900	29.2584	+0.645%	4,831	+5.190%
2026-02-19	29.0000	29.0710	28.9519	29.0710	+0.210%	2,333	+5.868%
2026-02-18	29.1100	29.1100	28.8900	29.0100	+0.215%	1,113	+6.091%
2026-02-17	28.8800	28.9479	28.8400	28.9479	-0.062%	12,163	+6.319%
2026-02-13	28.9600	29.0900	28.9200	28.9659	+1.198%	2,899	+6.253%
2026-02-12	28.6500	28.6900	28.5500	28.6230	-1.842%	2,881	+7.525%
2026-02-11	29.1000	29.1601	29.0900	29.1601	+0.154%	1,431	+5.545%
2026-02-10	29.1200	29.1400	29.1153	29.1153	+0.588%	2,742	+5.707%
2026-02-09	28.9400	28.9450	28.8800	28.9450	-0.104%	496	+6.329%
2026-02-06	28.9100	28.9751	28.9087	28.9751	+1.856%	1,739	+6.219%
2026-02-05	28.5800	28.7000	28.4200	28.4470	-0.036%	3,825	+8.191%
2026-02-04	28.2100	28.7200	28.2100	28.4572	+1.661%	2,936	+8.152%
2026-02-03	27.5500	28.0900	27.5500	27.9923	+1.331%	2,242	+9.948%
2026-02-02	27.5800	27.8200	25.4900	27.6246	+0.053%	1,099	+11.412%
2026-01-30	27.4250	27.7650	27.4250	27.6100	+0.450%	5,565	+11.470%
2026-01-29	27.6000	27.6000	27.4301	27.4862	+0.623%	2,447	+11.973%
2026-01-28	27.2944	27.3161	27.1500	27.3161	-0.322%	1,876	+12.670%
2026-01-27	27.3800	27.4399	27.3219	27.4043	+0.431%	4,266	+12.307%
2026-01-26	27.2700	27.2900	27.2200	27.2866	+0.337%	2,346	+12.792%
2026-01-23	27.1998	27.2200	27.1200	27.1950	-0.142%	3,025	+13.172%
2026-01-22	27.3300	27.4700	27.2200	27.2336	+0.140%	2,467	+13.011%
2026-01-21	26.8800	27.1955	26.8800	27.1955	+1.960%	2,966	+13.169%
2026-01-20	26.9500	26.9500	26.6500	26.6728	-1.115%	5,760	+15.387%
2026-01-16	27.0900	27.0900	26.9400	26.9735	-0.818%	8,306	+14.101%
2026-01-15	26.8700	27.3100	26.8700	27.1960	+0.110%	8,076	+13.167%
2026-01-14	27.0818	27.2400	27.0000	27.1662	+1.140%	2,769	+13.292%
2026-01-13	26.9000	26.9200	26.8600	26.8600	-0.112%	3,184	+14.583%
2026-01-12	26.8900	26.9390	26.7901	26.8900	-0.445%	5,236	+14.455%
2026-01-09	26.9600	27.1099	26.9600	27.0102	+0.255%	3,892	+13.946%
2026-01-08	26.8592	26.9999	26.8592	26.9414	+1.398%	3,989	+14.237%
2026-01-07	26.5500	26.5700	26.5000	26.5700	-1.135%	1,344	+15.834%
2026-01-06	26.8400	26.8749	26.8400	26.8749	+0.918%	1,564	+14.519%
2026-01-05	26.1400	26.7600	26.1400	26.6305	+0.418%	4,489	+15.570%
2026-01-02	26.3500	26.5800	26.3500	26.5197	+0.591%	1,682	+16.053%
2025-12-31	26.4900	26.4900	26.3639	26.3639	-0.266%	5,198	+16.739%
2025-12-30	26.4500	26.5500	26.4000	26.4341	-0.359%	4,207	+16.429%
2025-12-29	26.5100	26.5750	26.5100	26.5294	-0.105%	1,311	+16.011%
2025-12-26	26.5100	26.5573	26.4550	26.5573	+0.035%	4,081	+15.889%
2025-12-24	26.4400	26.5479	26.4400	26.5479	+0.626%	131	+15.930%
2025-12-23	26.4300	26.4800	26.3700	26.3828	-0.130%	3,379	+16.656%
2025-12-22	26.4100	26.5200	26.3600	26.4172	+0.446%	2,921	+16.504%
2025-12-19	26.4400	26.4700	26.3000	26.3000	-0.384%	5,064	+17.023%
2025-12-18	26.5100	26.5100	26.3900	26.4015	-0.023%	4,123	+16.573%
2025-12-17	26.2600	26.4700	26.2600	26.4075	+0.416%	8,566	+16.546%
2025-12-16	26.3500	26.3500	26.2982	26.2982	-1.130%	1,211	+17.031%
2025-12-15	26.5600	26.6400	26.4800	26.5988	+0.335%	4,826	+15.708%
2025-12-12	26.6700	26.6700	26.4050	26.5100	+0.261%	4,327	+16.096%
2025-12-11	26.5900	26.6200	26.4410	26.4410	+0.307%	3,922	+16.399%
2025-12-10	26.1000	26.3600	26.0503	26.3600	+1.205%	7,789	+16.756%
2025-12-09	26.0300	26.1132	25.9501	26.0461	+0.178%	2,514	+18.164%
2025-12-08	26.0600	26.0900	25.9700	25.9998	-0.279%	2,165	+18.374%
2025-12-05	25.7900	26.1650	25.7900	26.0726	+0.280%	5,379	+18.043%
2025-12-04	26.2300	26.2393	25.9800	25.9997	-0.684%	2,316	+18.374%
2025-12-03	26.0900	26.1850	26.0900	26.1787	+1.035%	2,873	+17.565%
2025-12-02	25.9212	25.9870	25.8101	25.9106	-0.531%	5,685	+18.782%
2025-12-01	26.1599	26.1750	26.0489	26.0489	-0.211%	3,487	+18.151%
2025-11-28	26.1039	26.1039	26.1039	26.1039	+0.711%	361	+17.902%
2025-11-26	25.8700	26.0000	25.8500	25.9195	+0.397%	3,901	+18.741%
2025-11-25	25.7800	25.8500	25.7800	25.8171	+1.031%	4,291	+19.212%
2025-11-24	25.5300	25.5536	25.4814	25.5536	+0.318%	1,423	+20.441%
2025-11-21	25.4250	25.6200	25.4250	25.4726	+2.130%	5,304	+20.824%
2025-11-20	24.9900	25.4100	24.9413	24.9413	-1.131%	2,636	+23.398%
2025-11-19	25.2800	25.2800	25.1500	25.2265	-1.209%	1,561	+22.003%
2025-11-18	25.5000	25.5600	25.4110	25.5353	+0.138%	2,171	+20.527%
2025-11-17	25.6400	25.6400	25.3900	25.5000	-1.062%	766	+20.694%
2025-11-14	25.8850	25.8925	25.7737	25.7737	-0.351%	3,398	+19.412%
2025-11-13	26.1000	26.1200	25.8500	25.8646	-0.381%	3,472	+18.993%
2025-11-12	25.9500	25.9900	25.9100	25.9636	+0.647%	5,186	+18.539%
2025-11-11	25.7167	25.8000	25.7100	25.7968	+0.902%	1,765	+19.305%
2025-11-10	25.3500	25.5705	25.2900	25.5661	+0.633%	5,744	+20.382%
2025-11-07	25.2300	25.4054	25.2300	25.4054	+0.186%	5,132	+21.144%
2025-11-06	25.2900	25.4400	25.2900	25.3583	+0.151%	3,009	+21.369%
2025-11-05	25.3050	25.4600	25.2800	25.3200	-0.406%	5,422	+21.552%
2025-11-04	25.4500	25.4500	25.4100	25.4231	-0.504%	1,155	+21.059%
2025-11-03	25.5200	25.5519	25.3600	25.5519	-0.543%	3,001	+20.449%
2025-10-31	25.6500	25.6913	25.5700	25.6913	+0.177%	6,242	+19.795%
2025-10-30	25.8300	25.8300	25.6459	25.6459	-0.357%	2,127	+20.007%
2025-10-29	25.9500	25.9500	25.7379	25.7379	-1.174%	1,116	+19.579%
2025-10-28	26.0800	26.1500	26.0000	26.0437	-0.110%	2,806	+18.174%
2025-10-27	25.9600	26.0900	25.9400	26.0725	+0.613%	3,830	+18.044%
2025-10-24	25.9300	25.9400	25.8601	25.9137	+0.473%	4,003	+18.767%
2025-10-23	25.7200	25.8700	25.7200	25.7918	+0.197%	4,947	+19.329%
2025-10-22	25.7900	25.7900	25.6900	25.7410	+0.012%	1,974	+19.564%
2025-10-21	25.6800	25.7500	25.6800	25.7378	+0.461%	3,608	+19.579%
2025-10-20	25.3600	25.6196	25.3600	25.6196	+1.042%	2,571	+20.131%
2025-10-17	25.2700	25.4299	25.2650	25.3553	+0.546%	7,450	+21.383%
2025-10-16	25.6700	25.7200	25.1628	25.2177	-1.492%	1,243	+22.045%
2025-10-15	25.7120	25.7120	25.4950	25.5997	+0.184%	5,363	+20.224%
2025-10-14	25.3700	25.6804	25.3700	25.5527	+0.895%	3,034	+20.445%
2025-10-13	25.3800	25.3800	25.2700	25.3261	+0.640%	5,794	+21.523%
2025-10-10	25.3678	25.3678	25.1500	25.1650	-1.967%	1,890	+22.301%
2025-10-09	25.8350	25.8350	25.6699	25.6699	-1.062%	3,680	+19.895%
2025-10-08	25.9400	26.0300	25.9300	25.9454	-0.018%	4,288	+18.622%
2025-10-07	26.0700	26.0700	25.9400	25.9500	-0.438%	5,446	+18.601%
2025-10-06	25.9900	26.2900	25.9900	26.0642	-0.633%	3,070	+18.082%
2025-10-03	26.4200	26.4200	26.2302	26.2302	+0.497%	1,643	+17.334%
2025-10-02	26.2467	26.2467	26.0694	26.1004	-0.361%	2,670	+17.918%
2025-10-01	26.1500	26.1950	26.1200	26.1950	+0.154%	1,001	+17.492%
2025-09-30	26.0300	26.1547	25.9201	26.1547	+0.918%	4,731	+17.673%
2025-09-29	25.8500	25.9300	25.8500	25.9169	-0.306%	1,599	+18.753%
2025-09-26	25.8500	26.0400	25.8500	25.9964	+1.036%	5,490	+18.389%
2025-09-25	25.8100	25.9000	25.7200	25.7299	-1.054%	5,557	+19.616%
2025-09-24	26.1595	26.1595	25.9800	26.0040	-0.095%	9,364	+18.355%
2025-09-23	26.1468	26.2800	26.0100	26.0286	+0.125%	4,728	+18.243%
2025-09-22	26.0000	26.0000	25.9828	25.9961	+0.097%	2,858	+18.391%
2025-09-19	25.9900	25.9985	25.9100	25.9708	-0.247%	3,972	+18.506%
2025-09-18	25.9700	26.0400	25.9700	26.0350	+0.617%	2,015	+18.214%
2025-09-17	26.0460	26.2000	25.8400	25.8753	+0.305%	6,979	+18.944%
2025-09-16	25.8500	25.9300	25.7400	25.7965	-0.352%	4,243	+19.307%
2025-09-15	26.0600	26.1200	25.8875	25.8875	-1.268%	2,765	+18.887%
2025-09-12	26.1500	26.2200	26.1400	26.2200	+0.004%	4,401	+17.380%
2025-09-11	26.0600	26.2400	26.0600	26.2190	+1.388%	6,040	+17.384%
2025-09-10	25.9600	25.9600	25.8214	25.8600	-0.583%	2,053	+19.014%
2025-09-09	26.0800	26.0800	26.0116	26.0116	+0.112%	917	+18.320%
2025-09-08	25.9050	25.9840	25.8100	25.9825	-0.444%	4,236	+18.453%
2025-09-05	26.0500	26.0983	25.9900	26.0983	-0.120%	2,018	+17.927%
2025-09-04	25.9800	26.1300	25.9800	26.1296	+0.354%	4,281	+17.786%
2025-09-03	26.0689	26.0689	25.9300	26.0375	-0.061%	1,821	+18.203%
2025-09-02	25.9500	26.0534	25.9500	26.0534	-1.103%	1,395	+18.130%
2025-08-29	26.2800	26.8900	26.2500	26.3439	+0.198%	10,132	+16.828%
2025-08-28	26.1847	26.2919	26.1775	26.2919	-0.194%	1,237	+17.059%
2025-08-27	26.3100	26.4100	26.2900	26.3430	+0.777%	3,274	+16.832%
2025-08-26	26.0500	26.1900	26.0500	26.1400	-0.194%	2,054	+17.739%
2025-08-25	26.2200	26.2500	26.1908	26.1908	-0.810%	2,603	+17.511%
2025-08-22	26.3100	26.4690	26.3100	26.4048	+2.030%	2,364	+16.558%
2025-08-21	25.8700	25.8900	25.8500	25.8794	-0.031%	508	+18.925%
2025-08-20	25.9000	25.9000	25.8875	25.8875	+0.548%	394	+18.887%
2025-08-19	25.7900	25.8948	25.7463	25.7463	+0.493%	2,750	+19.540%
2025-08-18	25.6900	25.7200	25.6000	25.6200	-0.342%	3,436	+20.129%
2025-08-15	25.7300	25.7700	25.6400	25.7080	-0.434%	3,649	+19.718%
2025-08-14	25.6000	25.8200	25.6000	25.8200	-0.260%	2,305	+19.198%
2025-08-13	25.5300	25.9400	25.5300	25.8872	+2.361%	11,398	+18.889%
2025-08-12	25.4600	25.5500	25.2900	25.2900	+0.714%	10,122	+21.696%
2025-08-11	25.2100	25.3117	25.0200	25.1106	-0.298%	7,570	+22.566%
2025-08-08	25.1600	25.2500	25.1590	25.1857	+0.178%	1,891	+22.200%
2025-08-07	25.1500	25.2000	25.1300	25.1409	+0.137%	2,731	+22.418%
2025-08-06	25.1200	25.2449	25.0700	25.1065	-0.647%	4,031	+22.586%
2025-08-05	25.2500	25.3300	25.2000	25.2700	+0.428%	1,973	+21.793%
2025-08-04	25.1000	25.2150	25.1000	25.1624	+0.676%	1,406	+22.313%
2025-08-01	24.8400	24.9935	24.8400	24.9935	-1.058%	1,639	+23.140%
2025-07-31	25.4900	25.4900	25.2608	25.2608	-1.321%	613	+21.837%
2025-07-30	25.8700	25.8700	25.5200	25.5990	-1.501%	2,029	+20.227%
2025-07-29	26.1400	26.1400	25.9700	25.9890	-0.645%	4,246	+18.423%
2025-07-28	26.3000	26.3000	26.1578	26.1578	-0.796%	2,778	+17.659%
2025-07-25	26.2100	26.3950	26.1800	26.3678	+0.296%	5,510	+16.722%
2025-07-24	26.5200	26.5500	26.2010	26.2900	-1.309%	4,653	+17.067%
2025-07-23	26.5900	26.7200	26.5900	26.6387	+1.211%	7,839	+15.535%
2025-07-22	26.1800	26.3400	26.1601	26.3200	+2.203%	7,268	+16.934%
2025-07-21	26.0500	26.0500	25.7527	25.7527	-0.970%	2,069	+19.510%
2025-07-18	25.9300	26.0402	25.9300	26.0050	+0.416%	2,616	+18.350%
2025-07-17	25.8700	25.9400	25.8000	25.8972	+0.803%	2,312	+18.843%
2025-07-16	25.7500	25.8100	25.6500	25.6909	+0.231%	6,050	+19.797%
2025-07-15	26.0600	26.0600	25.6150	25.6318	-1.602%	17,585	+20.074%
2025-07-14	26.0200	26.0910	25.9700	26.0491	-0.049%	7,547	+18.150%
2025-07-11	26.0600	26.1801	26.0500	26.0619	-1.076%	4,518	+18.092%
2025-07-10	26.4500	26.4500	26.3453	26.3453	+0.899%	4,603	+16.822%
2025-07-09	26.1196	26.1395	26.1105	26.1105	-0.323%	2,831	+17.872%
2025-07-08	26.1494	26.2200	26.1494	26.1950	+1.086%	2,141	+17.492%
2025-07-07	26.1800	26.1800	25.8761	25.9137	-1.618%	6,723	+18.767%
2025-07-03	26.3400	26.3400	26.3400	26.3400	+0.366%	558	+16.845%
2025-07-02	26.2300	26.2440	26.1500	26.2440	+0.621%	2,254	+17.273%
2025-07-01	25.6100	26.2000	25.6100	26.0820	+1.909%	2,713	+18.001%
2025-06-30	25.5100	25.6367	25.4000	25.5933	+0.503%	5,725	+20.254%
2025-06-27	25.5600	25.6800	25.2500	25.4651	+0.203%	6,160	+20.860%
2025-06-26	25.3200	25.4600	25.3200	25.4136	+0.985%	3,552	+21.104%
2025-06-25	25.2265	25.2507	25.1350	25.1658	-1.000%	1,815	+22.297%
2025-06-24	25.2300	25.4700	25.2300	25.4200	+1.680%	1,682	+21.074%
2025-06-23	25.1700	25.1700	24.9300	25.0000	-0.071%	2,855	+23.108%
2025-06-20	24.9955	25.0178	24.9210	25.0178	+0.394%	1,018	+23.020%
2025-06-18	25.0200	25.0200	24.9195	24.9195	-0.162%	1,528	+23.506%
2025-06-17	25.2100	25.2100	24.9600	24.9600	-1.009%	2,959	+23.305%
2025-06-16	25.1100	25.2400	25.1100	25.2143	+1.348%	6,768	+22.062%
2025-06-13	25.3100	25.3100	24.8600	24.8789	-1.844%	2,221	+23.707%
2025-06-12	25.3500	25.3500	25.2700	25.3463	-0.054%	3,347	+21.426%
2025-06-11	25.4000	25.4000	25.3500	25.3600	+0.096%	3,110	+21.360%
2025-06-10	25.3500	25.3800	25.3358	25.3358	+1.041%	2,089	+21.476%
2025-06-09	25.0530	25.2500	25.0300	25.0747	+0.239%	4,508	+22.741%
2025-06-06	25.0150	25.0150	25.0150	25.0150	+1.404%	373	+23.034%
2025-06-05	24.6900	24.7500	24.6686	24.6686	+0.483%	4,331	+24.762%
2025-06-04	24.5500	24.5500	24.5500	24.5500	-0.338%	128	+25.365%
2025-06-03	24.5600	24.7400	24.5600	24.6333	+0.679%	5,874	+24.941%
2025-06-02	24.4900	24.4900	24.4500	24.4672	-0.332%	978	+25.789%
2025-05-30	24.4000	24.5600	24.4000	24.5486	+0.160%	4,419	+25.372%
2025-05-29	24.4400	24.5100	24.3516	24.5094	+0.536%	4,561	+25.572%
2025-05-28	24.6500	24.6500	24.3787	24.3787	-1.079%	3,077	+26.245%
2025-05-27	24.4600	24.6500	24.4600	24.6446	+1.818%	1,606	+24.883%
2025-05-23	24.1100	24.2300	24.1100	24.2045	-0.290%	2,130	+27.154%
2025-05-22	24.2400	24.3950	24.2400	24.2750	-0.267%	1,935	+26.785%
2025-05-21	24.7600	24.7600	24.3400	24.3400	-2.582%	3,847	+26.446%
2025-05-20	25.0000	25.0000	24.9200	24.9852	-0.060%	423	+23.181%
2025-05-19	24.8700	25.0003	24.7400	25.0003	+0.056%	5,045	+23.107%
2025-05-16	24.8900	24.9899	24.8900	24.9864	+1.119%	2,215	+23.175%
2025-05-15	24.4400	24.7800	24.4400	24.7100	+1.083%	4,517	+24.553%
2025-05-14	24.7500	24.7500	24.4200	24.4453	-0.930%	4,306	+25.902%
2025-05-13	24.7050	24.8199	24.6700	24.6748	-0.025%	6,225	+24.730%
2025-05-12	24.5500	24.7500	24.5500	24.6810	+2.438%	4,324	+24.699%
2025-05-09	24.2600	24.2800	24.0905	24.0937	-0.217%	4,399	+27.739%
2025-05-08	24.0200	24.2800	23.9800	24.1460	+0.979%	1,218	+27.462%
2025-05-07	23.9244	24.0000	23.8598	23.9120	+0.549%	11,360	+28.709%
2025-05-06	24.0000	24.0115	23.7815	23.7815	-0.793%	3,719	+29.416%
2025-05-05	24.0200	24.1350	23.9716	23.9716	-0.903%	610	+28.389%
2025-05-02	23.8900	24.2400	23.8900	24.1900	+2.137%	15,174	+27.230%
2025-05-01	23.6500	23.7800	23.6400	23.6839	-0.699%	14,689	+29.949%
2025-04-30	23.9500	23.9500	23.5700	23.8507	-0.615%	6,113	+29.040%
2025-04-29	23.7600	24.0500	23.7600	23.9982	+0.396%	1,658	+28.247%
2025-04-28	23.6800	23.9035	23.6800	23.9035	+0.774%	4,463	+28.755%
2025-04-25	23.5800	23.7200	23.5800	23.7200	-0.607%	448	+29.751%
2025-04-24	23.5700	23.8800	23.5550	23.8648	+1.639%	8,368	+28.964%
2025-04-23	23.6100	23.9500	23.4000	23.4800	+0.448%	3,058	+31.078%
2025-04-22	23.1500	23.4200	23.1500	23.3752	+2.260%	7,804	+31.665%
2025-04-21	22.9900	22.9900	22.6800	22.8585	-1.243%	1,179	+34.641%
2025-04-17	23.2400	23.3700	23.1463	23.1463	+1.577%	18,881	+32.967%
2025-04-16	23.1600	23.2900	22.7700	22.7870	-1.653%	5,227	+35.064%
2025-04-15	23.4600	23.4600	23.1700	23.1700	-0.890%	8,837	+32.831%
2025-04-14	23.2000	23.4810	23.1900	23.3781	+1.954%	13,023	+31.649%
2025-04-11	22.5000	22.9950	22.4100	22.9300	+1.733%	5,644	+34.222%
2025-04-10	23.2300	23.2300	22.1600	22.5393	-3.708%	6,996	+36.548%
2025-04-09	21.7500	23.4073	21.5500	23.4073	+6.883%	6,369	+31.485%
2025-04-08	23.0000	23.0700	21.7315	21.9000	-3.096%	22,287	+40.534%
2025-04-07	22.9600	23.3700	22.5300	22.5997	-1.665%	5,157	+36.183%
2025-04-04	23.6600	23.6800	22.9824	22.9824	-5.482%	4,309	+33.916%
2025-04-03	25.1500	25.1500	24.2706	24.3154	-5.144%	3,214	+26.574%
2025-04-02	25.3900	25.6341	25.3900	25.6341	+0.519%	4,370	+20.063%
2025-04-01	25.5500	25.6300	25.3150	25.5018	-0.417%	3,142	+20.686%
2025-03-31	25.3200	25.6500	25.3200	25.6085	+0.725%	15,638	+20.183%
2025-03-28	25.5000	25.5000	25.3800	25.4243	-0.675%	2,491	+21.053%
2025-03-27	25.6600	25.7000	25.5700	25.5971	-0.503%	6,625	+20.236%
2025-03-26	25.8200	25.8200	25.6900	25.7265	+0.553%	4,954	+19.632%
2025-03-25	25.6627	25.6900	25.5300	25.5850	-0.693%	7,598	+20.293%
2025-03-24	25.6900	25.7654	25.6800	25.7636	+0.846%	1,627	+19.459%
2025-03-21	25.6800	25.6800	25.5100	25.5475	-1.055%	3,761	+20.470%
2025-03-20	25.7700	25.8927	25.7600	25.8199	-0.255%	2,350	+19.199%
2025-03-19	25.8000	25.9349	25.7800	25.8858	+0.516%	5,362	+18.895%
2025-03-18	25.8600	25.8600	25.6500	25.7530	-0.202%	2,925	+19.508%
2025-03-17	25.6000	25.8400	25.6000	25.8050	+1.219%	6,232	+19.268%
2025-03-14	25.1100	25.4941	24.9800	25.4941	+1.611%	4,421	+20.722%
2025-03-13	25.4100	25.4100	25.0200	25.0900	-0.764%	41,020	+22.666%
2025-03-12	25.5700	25.5700	25.1800	25.2832	-1.106%	10,734	+21.729%
2025-03-11	25.7000	25.7000	25.5200	25.5659	-1.473%	13,617	+20.383%
2025-03-10	25.9700	26.3200	25.8400	25.9481	-0.641%	4,018	+18.610%
2025-03-07	25.7200	26.1300	25.7200	26.1154	+1.535%	3,342	+17.850%
2025-03-06	25.6700	25.7205	25.5200	25.7205	-0.283%	4,541	+19.659%
2025-03-05	25.5822	25.8600	25.5822	25.7935	+0.638%	2,449	+19.321%
2025-03-04	25.7700	25.8900	25.6050	25.6299	-1.620%	9,225	+20.082%
2025-03-03	26.4900	26.6200	25.9000	26.0519	-1.255%	8,824	+18.137%
2025-02-28	26.1500	26.3831	26.1500	26.3831	+1.513%	3,257	+16.654%
2025-02-27	26.1100	26.1900	25.9898	25.9898	-0.830%	3,606	+18.420%
2025-02-26	26.2073	26.2073	26.2073	26.2073	-0.717%	154	+17.437%
2025-02-25	26.5100	26.5100	26.3300	26.3966	-0.139%	11,492	+16.595%
2025-02-24	26.4300	26.5693	26.4300	26.4334	+0.240%	5,091	+16.432%
2025-02-21	26.4600	26.4600	26.3000	26.3700	-0.591%	5,047	+16.712%
2025-02-20	26.5200	26.5267	26.4600	26.5267	+0.220%	2,657	+16.023%
2025-02-19	26.4500	26.4685	26.3950	26.4685	-0.106%	2,714	+16.278%
2025-02-18	26.2300	26.4965	26.2300	26.4965	+0.790%	7,584	+16.155%
2025-02-14	26.3887	26.4100	26.2887	26.2887	+0.014%	2,399	+17.073%
2025-02-13	26.0000	26.2850	26.0000	26.2850	+1.216%	6,633	+17.090%