DIVY
Sound Equity Dividend Income ETF
stockNYSEETF
Market OpenOct 5, 2026 10:46:16 AM EDT
29.11USD-0.615%(-0.18)1,167
DIVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.11 | 29.11 | 29.11 | 29.11 | -0.615% | 1,167 | 0.000% |
| 2026-10-02 | 29.35 | 29.35 | 29.18 | 29.29 | +0.256% | 1,740 | -0.615% |
| 2026-10-01 | 29.19 | 29.29 | 28.96 | 29.22 | +0.635% | 4,437 | -0.360% |
| 2026-09-30 | 29.25 | 29.26 | 29.01 | 29.03 | -0.614% | 1,999 | +0.273% |
| 2026-09-29 | 29.30 | 29.30 | 29.03 | 29.21 | -1.017% | 2,642 | -0.342% |
| 2026-09-28 | 29.62 | 29.62 | 29.37 | 29.51 | -0.405% | 1,303 | -1.355% |
| 2026-09-25 | 29.53 | 29.72 | 29.42 | 29.63 | +0.135% | 5,801 | -1.755% |
| 2026-09-24 | 29.62 | 29.69 | 29.43 | 29.59 | -0.638% | 2,659 | -1.622% |
| 2026-09-23 | 29.74 | 29.85 | 29.74 | 29.78 | -0.368% | 3,550 | -2.250% |
| 2026-09-22 | 29.94 | 29.94 | 29.75 | 29.89 | +0.067% | 2,717 | -2.610% |
| 2026-09-21 | 30.01 | 30.08 | 29.87 | 29.87 | -0.433% | 9,125 | -2.544% |
| 2026-09-18 | 29.96 | 30.03 | 29.82 | 30.00 | -0.819% | 4,071 | -2.967% |
| 2026-09-17 | 30.14 | 30.35 | 30.14 | 30.25 | +0.125% | 1,714 | -3.762% |
| 2026-09-16 | 30.21 | 30.21 | 30.21 | 30.21 | -0.756% | 288 | -3.641% |
| 2026-09-15 | 30.43 | 30.47 | 30.36 | 30.44 | -0.555% | 3,202 | -4.369% |
| 2026-09-14 | 30.50 | 30.61 | 30.50 | 30.61 | +0.623% | 1,833 | -4.900% |
| 2026-09-11 | 30.40 | 30.43 | 30.34 | 30.42 | +0.464% | 718 | -4.308% |
| 2026-09-10 | 30.23 | 30.30 | 30.16 | 30.28 | +0.066% | 3,779 | -3.864% |
| 2026-09-09 | 30.32 | 30.42 | 30.26 | 30.26 | -1.325% | 1,472 | -3.800% |
| 2026-09-08 | 30.77 | 30.77 | 30.63 | 30.67 | -1.362% | 1,300 | -5.075% |
| 2026-09-04 | 30.98 | 31.12 | 30.98 | 31.09 | -0.321% | 3,197 | -6.369% |
| 2026-09-03 | 30.96 | 31.19 | 30.96 | 31.19 | +0.289% | 2,953 | -6.669% |
| 2026-09-02 | 31.03 | 31.23 | 31.03 | 31.10 | +0.878% | 6,051 | -6.399% |
| 2026-09-01 | 30.90 | 30.90 | 30.78 | 30.83 | -0.646% | 1,657 | -5.577% |
| 2026-08-31 | 31.03 | 31.03 | 31.03 | 31.03 | -0.426% | 288 | -6.187% |
| 2026-08-28 | 31.17 | 31.19 | 31.16 | 31.16 | +0.459% | 831 | -6.586% |
| 2026-08-27 | 31.03 | 31.15 | 31.02 | 31.02 | -1.053% | 1,112 | -6.157% |
| 2026-08-26 | 31.26 | 31.35 | 31.23 | 31.35 | +0.273% | 4,480 | -7.145% |
| 2026-08-25 | 31.13 | 31.27 | 31.12 | 31.26 | +0.400% | 3,083 | -6.891% |
| 2026-08-24 | 31.28 | 31.28 | 31.13 | 31.14 | -0.336% | 1,828 | -6.519% |
| 2026-08-21 | 31.25 | 31.25 | 31.24 | 31.25 | +0.889% | 1,129 | -6.833% |
| 2026-08-20 | 31.12 | 31.27 | 30.96 | 30.97 | -1.181% | 2,409 | -6.005% |
| 2026-08-19 | 31.23 | 31.40 | 31.22 | 31.34 | +1.271% | 3,788 | -7.116% |
| 2026-08-18 | 31.13 | 31.13 | 30.95 | 30.95 | +0.412% | 946 | -5.935% |
| 2026-08-17 | 30.82 | 30.82 | 30.82 | 30.82 | -1.188% | 368 | -5.547% |
| 2026-08-14 | 31.15 | 31.23 | 31.15 | 31.19 | +0.064% | 1,641 | -6.669% |
| 2026-08-13 | 30.56 | 31.17 | 30.56 | 31.17 | +0.874% | 2,003 | -6.609% |
| 2026-08-12 | 30.89 | 30.90 | 30.89 | 30.90 | -0.290% | 409 | -5.793% |
| 2026-08-11 | 30.64 | 30.99 | 30.55 | 30.99 | +0.682% | 1,415 | -6.066% |
| 2026-08-10 | 30.69 | 30.78 | 30.58 | 30.78 | +0.195% | 1,976 | -5.426% |
| 2026-08-07 | 30.75 | 30.84 | 30.72 | 30.72 | +0.295% | 1,136 | -5.241% |
| 2026-08-06 | 30.63 | 30.63 | 30.63 | 30.63 | -0.479% | 153 | -4.961% |
| 2026-08-05 | 30.88 | 30.88 | 30.77 | 30.78 | -0.140% | 1,807 | -5.416% |
| 2026-08-04 | 30.34 | 30.83 | 30.34 | 30.82 | +1.340% | 3,919 | -5.548% |
| 2026-08-03 | 30.50 | 30.50 | 30.36 | 30.41 | +0.725% | 778 | -4.282% |
| 2026-07-31 | 30.16 | 30.19 | 30.13 | 30.19 | -0.875% | 750 | -3.589% |
| 2026-07-30 | 30.31 | 30.46 | 30.26 | 30.46 | -1.082% | 1,730 | -4.432% |
| 2026-07-29 | 30.93 | 31.01 | 30.77 | 30.79 | -0.378% | 1,870 | -5.466% |
| 2026-07-28 | 30.51 | 30.91 | 30.51 | 30.91 | +1.711% | 1,823 | -5.823% |
| 2026-07-27 | 30.41 | 30.44 | 30.34 | 30.39 | +1.033% | 2,789 | -4.212% |
| 2026-07-24 | 29.88 | 30.10 | 29.88 | 30.08 | +1.670% | 430 | -3.222% |
| 2026-07-23 | 29.63 | 29.63 | 29.47 | 29.59 | -0.753% | 2,280 | -1.606% |
| 2026-07-22 | 29.74 | 29.81 | 29.74 | 29.81 | +0.233% | 800 | -2.346% |
| 2026-07-21 | 29.73 | 29.74 | 29.63 | 29.74 | +0.202% | 4,984 | -2.118% |
| 2026-07-20 | 29.88 | 29.88 | 29.68 | 29.68 | -0.796% | 3,094 | -1.921% |
| 2026-07-17 | 29.95 | 29.97 | 29.88 | 29.92 | -1.162% | 1,719 | -2.701% |
| 2026-07-16 | 29.99 | 30.27 | 29.99 | 30.27 | +3.079% | 2,574 | -3.832% |
| 2026-07-15 | 29.34 | 29.50 | 29.34 | 29.37 | +0.572% | 8,676 | -0.871% |
| 2026-07-14 | 29.44 | 29.44 | 29.18 | 29.20 | -1.355% | 5,215 | -0.304% |
| 2026-07-13 | 29.57 | 29.66 | 29.55 | 29.60 | +0.373% | 1,894 | -1.655% |
| 2026-07-10 | 29.40 | 29.64 | 29.40 | 29.49 | +0.391% | 3,931 | -1.289% |
| 2026-07-09 | 29.42 | 29.48 | 29.37 | 29.38 | +0.222% | 1,123 | -0.902% |
| 2026-07-08 | 29.60 | 29.60 | 29.22 | 29.31 | -1.690% | 7,639 | -0.682% |
| 2026-07-07 | 29.82 | 30.00 | 29.81 | 29.81 | +0.658% | 2,696 | -2.361% |
| 2026-07-06 | 29.42 | 29.62 | 29.42 | 29.62 | +0.093% | 2,320 | -1.718% |
| 2026-07-02 | 29.52 | 29.59 | 29.34 | 29.59 | +1.341% | 3,376 | -1.627% |
| 2026-07-01 | 29.13 | 29.41 | 29.13 | 29.20 | +0.679% | 4,922 | -0.308% |
| 2026-06-30 | 28.99 | 29.02 | 28.99 | 29.00 | -0.462% | 1,292 | +0.369% |
| 2026-06-29 | 28.96 | 29.14 | 28.96 | 29.14 | +0.220% | 639 | -0.094% |
| 2026-06-26 | 28.90 | 29.10 | 28.90 | 29.07 | +0.949% | 1,658 | +0.126% |
| 2026-06-25 | 28.82 | 29.15 | 28.74 | 28.80 | +0.524% | 4,688 | +1.076% |
| 2026-06-24 | 28.61 | 28.72 | 28.61 | 28.65 | +0.439% | 5,260 | +1.606% |
| 2026-06-23 | 28.42 | 28.58 | 28.42 | 28.52 | +0.670% | 1,061 | +2.051% |
| 2026-06-22 | 28.39 | 28.53 | 28.20 | 28.34 | +0.095% | 4,612 | +2.735% |
| 2026-06-18 | 28.67 | 28.67 | 28.31 | 28.31 | -1.001% | 3,535 | +2.833% |
| 2026-06-17 | 28.84 | 28.84 | 28.51 | 28.59 | -1.654% | 894 | +1.804% |
| 2026-06-16 | 29.12 | 29.15 | 29.00 | 29.07 | -0.120% | 3,323 | +0.120% |
| 2026-06-15 | 29.30 | 29.30 | 28.95 | 29.11 | -0.576% | 3,572 | 0.000% |
| 2026-06-12 | 29.24 | 29.28 | 29.24 | 29.28 | +0.476% | 383 | -0.576% |
| 2026-06-11 | 29.00 | 29.20 | 29.00 | 29.14 | +1.375% | 1,998 | -0.103% |
| 2026-06-10 | 28.90 | 28.90 | 28.74 | 28.74 | -0.028% | 1,961 | +1.270% |
| 2026-06-09 | 28.73 | 28.75 | 28.71 | 28.75 | +0.931% | 1,179 | +1.242% |
| 2026-06-08 | 28.61 | 28.69 | 28.48 | 28.49 | -0.448% | 2,925 | +2.184% |
| 2026-06-05 | 28.61 | 28.69 | 28.57 | 28.62 | +0.102% | 908 | +1.726% |
| 2026-06-04 | 28.57 | 28.59 | 28.47 | 28.59 | +1.338% | 2,336 | +1.830% |
| 2026-06-03 | 28.28 | 28.31 | 28.21 | 28.21 | -1.111% | 449 | +3.192% |
| 2026-06-02 | 28.47 | 28.55 | 28.44 | 28.53 | +0.568% | 3,235 | +2.045% |
| 2026-06-01 | 28.42 | 28.43 | 28.37 | 28.37 | -0.193% | 845 | +2.625% |
| 2026-05-29 | 28.42 | 28.43 | 28.42 | 28.42 | +0.025% | 505 | +2.427% |
| 2026-05-28 | 28.31 | 28.45 | 28.31 | 28.41 | -0.305% | 2,530 | +2.453% |
| 2026-05-27 | 28.56 | 28.56 | 28.48 | 28.50 | +0.181% | 1,230 | +2.140% |
| 2026-05-26 | 28.47 | 28.49 | 28.38 | 28.45 | -0.417% | 1,194 | +2.325% |
| 2026-05-22 | 28.44 | 28.59 | 28.44 | 28.57 | +0.803% | 1,539 | +1.898% |
| 2026-05-21 | 28.17 | 28.36 | 28.17 | 28.34 | +0.639% | 1,718 | +2.717% |
| 2026-05-20 | 28.14 | 28.19 | 28.13 | 28.16 | +0.844% | 1,324 | +3.374% |
| 2026-05-19 | 28.04 | 28.04 | 27.92 | 27.92 | -0.497% | 697 | +4.246% |
| 2026-05-18 | 27.99 | 28.11 | 27.97 | 28.06 | +1.003% | 4,581 | +3.728% |
| 2026-05-15 | 27.88 | 27.88 | 27.69 | 27.79 | -0.828% | 1,116 | +4.769% |
| 2026-05-14 | 27.96 | 28.06 | 27.96 | 28.02 | +0.673% | 3,511 | +3.902% |
| 2026-05-13 | 27.67 | 27.83 | 27.67 | 27.83 | -0.574% | 3,281 | +4.601% |
| 2026-05-12 | 27.89 | 28.09 | 27.76 | 27.99 | +0.133% | 5,743 | +4.000% |
| 2026-05-11 | 28.10 | 28.10 | 27.95 | 27.95 | -1.006% | 5,087 | +4.139% |
| 2026-05-08 | 28.29 | 28.29 | 28.15 | 28.24 | +0.268% | 2,268 | +3.091% |
| 2026-05-07 | 28.30 | 28.31 | 28.16 | 28.16 | -0.723% | 1,112 | +3.367% |
| 2026-05-06 | 28.36 | 28.37 | 28.30 | 28.37 | +0.425% | 1,761 | +2.620% |
| 2026-05-05 | 28.07 | 28.35 | 28.07 | 28.25 | +1.210% | 5,469 | +3.057% |
| 2026-05-04 | 28.16 | 28.16 | 27.89 | 27.91 | -1.407% | 932 | +4.304% |
| 2026-05-01 | 28.43 | 28.50 | 28.26 | 28.31 | -0.045% | 2,395 | +2.836% |
| 2026-04-30 | 28.32 | 28.32 | 28.32 | 28.32 | +1.446% | 259 | +2.790% |
| 2026-04-29 | 27.87 | 27.92 | 27.77 | 27.92 | -0.811% | 5,339 | +4.276% |
| 2026-04-28 | 28.14 | 28.14 | 28.08 | 28.14 | +0.273% | 2,117 | +3.431% |
| 2026-04-27 | 27.94 | 28.13 | 27.94 | 28.07 | +0.320% | 3,540 | +3.713% |
| 2026-04-24 | 27.97 | 27.98 | 27.91 | 27.98 | -0.185% | 2,970 | +4.045% |
| 2026-04-23 | 28.08 | 28.08 | 27.93 | 28.03 | -0.005% | 6,314 | +3.853% |
| 2026-04-22 | 28.14 | 28.14 | 27.86 | 28.03 | -1.019% | 5,360 | +3.848% |
| 2026-04-21 | 28.29 | 28.32 | 28.29 | 28.32 | -0.524% | 692 | +2.790% |
| 2026-04-20 | 28.50 | 28.54 | 28.43 | 28.47 | +0.101% | 3,478 | +2.251% |
| 2026-04-17 | 28.50 | 28.62 | 28.39 | 28.44 | +1.244% | 3,213 | +2.355% |
| 2026-04-16 | 28.06 | 28.11 | 28.06 | 28.09 | +0.235% | 6,166 | +3.628% |
| 2026-04-15 | 27.93 | 28.03 | 27.92 | 28.02 | +0.265% | 4,158 | +3.872% |
| 2026-04-14 | 27.98 | 27.98 | 27.89 | 27.95 | +0.434% | 4,756 | +4.147% |
| 2026-04-13 | 27.67 | 27.83 | 27.67 | 27.83 | +0.335% | 3,157 | +4.599% |
| 2026-04-10 | 27.92 | 27.92 | 27.74 | 27.74 | -0.809% | 2,499 | +4.950% |
| 2026-04-09 | 27.80 | 28.01 | 27.80 | 27.96 | -0.143% | 2,149 | +4.101% |
| 2026-04-08 | 27.85 | 28.00 | 27.85 | 28.00 | +1.696% | 2,962 | +3.952% |
| 2026-04-07 | 27.49 | 27.54 | 27.49 | 27.54 | -0.247% | 627 | +5.716% |
| 2026-04-06 | 27.56 | 27.60 | 27.52 | 27.60 | +0.036% | 1,286 | +5.455% |
| 2026-04-02 | 27.56 | 27.59 | 27.48 | 27.59 | +0.251% | 4,708 | +5.493% |
| 2026-04-01 | 27.59 | 27.59 | 27.45 | 27.52 | +0.127% | 1,183 | +5.758% |
| 2026-03-31 | 27.27 | 27.50 | 27.26 | 27.49 | +1.765% | 1,157 | +5.893% |
| 2026-03-30 | 27.03 | 27.17 | 26.98 | 27.01 | +0.383% | 2,693 | +7.762% |
| 2026-03-27 | 27.08 | 27.13 | 26.91 | 26.91 | -1.229% | 4,583 | +8.175% |
| 2026-03-26 | 27.26 | 27.41 | 27.22 | 27.25 | -0.238% | 2,686 | +6.845% |
| 2026-03-25 | 27.19 | 27.31 | 27.19 | 27.31 | +0.650% | 158 | +6.591% |
| 2026-03-24 | 27.23 | 27.23 | 27.13 | 27.13 | +0.833% | 1,176 | +7.284% |
| 2026-03-23 | 26.82 | 27.07 | 26.81 | 26.91 | +1.321% | 6,547 | +8.177% |
| 2026-03-20 | 26.75 | 26.75 | 26.54 | 26.56 | -1.252% | 1,325 | +9.607% |
| 2026-03-19 | 26.74 | 26.90 | 26.74 | 26.90 | -0.168% | 421 | +8.235% |
| 2026-03-18 | 27.18 | 27.18 | 26.94 | 26.94 | -1.244% | 1,855 | +8.053% |
| 2026-03-17 | 27.23 | 27.34 | 27.23 | 27.28 | +0.761% | 2,392 | +6.708% |
| 2026-03-16 | 27.17 | 27.22 | 27.05 | 27.07 | +0.577% | 7,525 | +7.520% |
| 2026-03-13 | 27.07 | 27.07 | 26.92 | 26.92 | +0.163% | 1,579 | +8.140% |
| 2026-03-12 | 27.08 | 27.14 | 26.88 | 26.88 | -1.705% | 911 | +8.316% |
| 2026-03-11 | 27.36 | 27.36 | 27.28 | 27.34 | -0.318% | 5,119 | +6.469% |
| 2026-03-10 | 27.80 | 27.80 | 27.43 | 27.43 | -0.699% | 2,287 | +6.130% |
| 2026-03-09 | 27.67 | 27.80 | 27.24 | 27.62 | -0.998% | 5,873 | +5.389% |
| 2026-03-06 | 27.89 | 27.90 | 27.46 | 27.90 | -0.849% | 3,981 | +4.337% |
| 2026-03-05 | 28.35 | 28.35 | 28.02 | 28.14 | -1.443% | 1,230 | +3.450% |
| 2026-03-04 | 28.32 | 28.55 | 28.32 | 28.55 | +0.462% | 1,015 | +1.957% |
| 2026-03-03 | 28.36 | 28.54 | 28.25 | 28.42 | -1.267% | 5,884 | +2.428% |
| 2026-03-02 | 28.56 | 28.86 | 28.56 | 28.78 | +0.154% | 4,856 | +1.130% |
| 2026-02-27 | 28.55 | 28.75 | 28.54 | 28.74 | -0.648% | 1,304 | +1.286% |
| 2026-02-26 | 28.89 | 28.93 | 28.71 | 28.93 | +0.338% | 2,473 | +0.629% |
| 2026-02-25 | 28.72 | 28.85 | 28.68 | 28.83 | -0.189% | 3,618 | +0.970% |
| 2026-02-24 | 28.80 | 28.97 | 28.78 | 28.88 | +0.330% | 5,943 | +0.779% |
| 2026-02-23 | 28.75 | 28.83 | 28.66 | 28.79 | -1.601% | 4,900 | +1.111% |
| 2026-02-20 | 28.99 | 29.26 | 28.99 | 29.26 | +0.645% | 4,831 | -0.507% |
| 2026-02-19 | 29.00 | 29.07 | 28.95 | 29.07 | +0.210% | 2,333 | +0.134% |
| 2026-02-18 | 29.11 | 29.11 | 28.89 | 29.01 | +0.215% | 1,113 | +0.345% |
| 2026-02-17 | 28.88 | 28.95 | 28.84 | 28.95 | -0.062% | 12,163 | +0.560% |
| 2026-02-13 | 28.96 | 29.09 | 28.92 | 28.97 | +1.198% | 2,899 | +0.497% |
| 2026-02-12 | 28.65 | 28.69 | 28.55 | 28.62 | -1.842% | 2,881 | +1.701% |
| 2026-02-11 | 29.10 | 29.16 | 29.09 | 29.16 | +0.154% | 1,431 | -0.172% |
| 2026-02-10 | 29.12 | 29.14 | 29.12 | 29.12 | +0.588% | 2,742 | -0.018% |
| 2026-02-09 | 28.94 | 28.95 | 28.88 | 28.95 | -0.104% | 496 | +0.570% |
| 2026-02-06 | 28.91 | 28.98 | 28.91 | 28.98 | +1.856% | 1,739 | +0.466% |
| 2026-02-05 | 28.58 | 28.70 | 28.42 | 28.45 | -0.036% | 3,825 | +2.331% |
| 2026-02-04 | 28.21 | 28.72 | 28.21 | 28.46 | +1.661% | 2,936 | +2.294% |
| 2026-02-03 | 27.55 | 28.09 | 27.55 | 27.99 | +1.331% | 2,242 | +3.993% |
| 2026-02-02 | 27.58 | 27.82 | 25.49 | 27.62 | +0.053% | 1,099 | +5.377% |
| 2026-01-30 | 27.43 | 27.77 | 27.43 | 27.61 | +0.450% | 5,565 | +5.433% |
| 2026-01-29 | 27.60 | 27.60 | 27.43 | 27.49 | +0.623% | 2,447 | +5.908% |
| 2026-01-28 | 27.29 | 27.32 | 27.15 | 27.32 | -0.322% | 1,876 | +6.567% |
| 2026-01-27 | 27.38 | 27.44 | 27.32 | 27.40 | +0.431% | 4,266 | +6.224% |
| 2026-01-26 | 27.27 | 27.29 | 27.22 | 27.29 | +0.337% | 2,346 | +6.682% |
| 2026-01-23 | 27.20 | 27.22 | 27.12 | 27.20 | -0.142% | 3,025 | +7.042% |
| 2026-01-22 | 27.33 | 27.47 | 27.22 | 27.23 | +0.140% | 2,467 | +6.890% |
| 2026-01-21 | 26.88 | 27.20 | 26.88 | 27.20 | +1.960% | 2,966 | +7.040% |
| 2026-01-20 | 26.95 | 26.95 | 26.65 | 26.67 | -1.115% | 5,760 | +9.137% |
| 2026-01-16 | 27.09 | 27.09 | 26.94 | 26.97 | -0.818% | 8,306 | +7.921% |
| 2026-01-15 | 26.87 | 27.31 | 26.87 | 27.20 | +0.110% | 8,076 | +7.038% |
| 2026-01-14 | 27.08 | 27.24 | 27.00 | 27.17 | +1.140% | 2,769 | +7.155% |
| 2026-01-13 | 26.90 | 26.92 | 26.86 | 26.86 | -0.112% | 3,184 | +8.377% |
| 2026-01-12 | 26.89 | 26.94 | 26.79 | 26.89 | -0.445% | 5,236 | +8.256% |
| 2026-01-09 | 26.96 | 27.11 | 26.96 | 27.01 | +0.255% | 3,892 | +7.774% |
| 2026-01-08 | 26.86 | 27.00 | 26.86 | 26.94 | +1.398% | 3,989 | +8.049% |
| 2026-01-07 | 26.55 | 26.57 | 26.50 | 26.57 | -1.135% | 1,344 | +9.560% |
| 2026-01-06 | 26.84 | 26.87 | 26.84 | 26.87 | +0.918% | 1,564 | +8.317% |
| 2026-01-05 | 26.14 | 26.76 | 26.14 | 26.63 | +0.418% | 4,489 | +9.311% |
| 2026-01-02 | 26.35 | 26.58 | 26.35 | 26.52 | +0.591% | 1,682 | +9.767% |
| 2025-12-31 | 26.49 | 26.49 | 26.36 | 26.36 | -0.266% | 5,198 | +10.416% |
| 2025-12-30 | 26.45 | 26.55 | 26.40 | 26.43 | -0.359% | 4,207 | +10.123% |
| 2025-12-29 | 26.51 | 26.57 | 26.51 | 26.53 | -0.105% | 1,311 | +9.727% |
| 2025-12-26 | 26.51 | 26.56 | 26.45 | 26.56 | +0.035% | 4,081 | +9.612% |
| 2025-12-24 | 26.44 | 26.55 | 26.44 | 26.55 | +0.626% | 131 | +9.651% |
| 2025-12-23 | 26.43 | 26.48 | 26.37 | 26.38 | -0.130% | 3,379 | +10.337% |
| 2025-12-22 | 26.41 | 26.52 | 26.36 | 26.42 | +0.446% | 2,921 | +10.193% |
| 2025-12-19 | 26.44 | 26.47 | 26.30 | 26.30 | -0.384% | 5,064 | +10.684% |
| 2025-12-18 | 26.51 | 26.51 | 26.39 | 26.40 | -0.023% | 4,123 | +10.259% |
| 2025-12-17 | 26.26 | 26.47 | 26.26 | 26.41 | +0.416% | 8,566 | +10.234% |
| 2025-12-16 | 26.35 | 26.35 | 26.30 | 26.30 | -1.130% | 1,211 | +10.692% |
| 2025-12-15 | 26.56 | 26.64 | 26.48 | 26.60 | +0.335% | 4,826 | +9.441% |
| 2025-12-12 | 26.67 | 26.67 | 26.41 | 26.51 | +0.261% | 4,327 | +9.808% |
| 2025-12-11 | 26.59 | 26.62 | 26.44 | 26.44 | +0.307% | 3,922 | +10.094% |
| 2025-12-10 | 26.10 | 26.36 | 26.05 | 26.36 | +1.205% | 7,789 | +10.432% |
| 2025-12-09 | 26.03 | 26.11 | 25.95 | 26.05 | +0.178% | 2,514 | +11.763% |
| 2025-12-08 | 26.06 | 26.09 | 25.97 | 26.00 | -0.279% | 2,165 | +11.962% |
| 2025-12-05 | 25.79 | 26.16 | 25.79 | 26.07 | +0.280% | 5,379 | +11.650% |
| 2025-12-04 | 26.23 | 26.24 | 25.98 | 26.00 | -0.684% | 2,316 | +11.963% |
| 2025-12-03 | 26.09 | 26.18 | 26.09 | 26.18 | +1.035% | 2,873 | +11.197% |
| 2025-12-02 | 25.92 | 25.99 | 25.81 | 25.91 | -0.531% | 5,685 | +12.348% |
| 2025-12-01 | 26.16 | 26.18 | 26.05 | 26.05 | -0.211% | 3,487 | +11.751% |
| 2025-11-28 | 26.10 | 26.10 | 26.10 | 26.10 | +0.711% | 361 | +11.516% |
| 2025-11-26 | 25.87 | 26.00 | 25.85 | 25.92 | +0.397% | 3,901 | +12.309% |
| 2025-11-25 | 25.78 | 25.85 | 25.78 | 25.82 | +1.031% | 4,291 | +12.755% |
| 2025-11-24 | 25.53 | 25.55 | 25.48 | 25.55 | +0.318% | 1,423 | +13.917% |
| 2025-11-21 | 25.43 | 25.62 | 25.43 | 25.47 | +2.130% | 5,304 | +14.280% |
| 2025-11-20 | 24.99 | 25.41 | 24.94 | 24.94 | -1.131% | 2,636 | +16.714% |
| 2025-11-19 | 25.28 | 25.28 | 25.15 | 25.23 | -1.209% | 1,561 | +15.395% |
| 2025-11-18 | 25.50 | 25.56 | 25.41 | 25.54 | +0.138% | 2,171 | +13.999% |
| 2025-11-17 | 25.64 | 25.64 | 25.39 | 25.50 | -1.062% | 766 | +14.157% |
| 2025-11-14 | 25.89 | 25.89 | 25.77 | 25.77 | -0.351% | 3,398 | +12.945% |
| 2025-11-13 | 26.10 | 26.12 | 25.85 | 25.86 | -0.381% | 3,472 | +12.548% |
| 2025-11-12 | 25.95 | 25.99 | 25.91 | 25.96 | +0.647% | 5,186 | +12.119% |
| 2025-11-11 | 25.72 | 25.80 | 25.71 | 25.80 | +0.902% | 1,765 | +12.843% |
| 2025-11-10 | 25.35 | 25.57 | 25.29 | 25.57 | +0.633% | 5,744 | +13.862% |
| 2025-11-07 | 25.23 | 25.41 | 25.23 | 25.41 | +0.186% | 5,132 | +14.582% |
| 2025-11-06 | 25.29 | 25.44 | 25.29 | 25.36 | +0.151% | 3,009 | +14.795% |
| 2025-11-05 | 25.30 | 25.46 | 25.28 | 25.32 | -0.406% | 5,422 | +14.968% |
| 2025-11-04 | 25.45 | 25.45 | 25.41 | 25.42 | -0.504% | 1,155 | +14.502% |
| 2025-11-03 | 25.52 | 25.55 | 25.36 | 25.55 | -0.543% | 3,001 | +13.925% |
| 2025-10-31 | 25.65 | 25.69 | 25.57 | 25.69 | +0.177% | 6,242 | +13.307% |
| 2025-10-30 | 25.83 | 25.83 | 25.65 | 25.65 | -0.357% | 2,127 | +13.507% |
| 2025-10-29 | 25.95 | 25.95 | 25.74 | 25.74 | -1.174% | 1,116 | +13.102% |
| 2025-10-28 | 26.08 | 26.15 | 26.00 | 26.04 | -0.110% | 2,806 | +11.774% |
| 2025-10-27 | 25.96 | 26.09 | 25.94 | 26.07 | +0.613% | 3,830 | +11.650% |
| 2025-10-24 | 25.93 | 25.94 | 25.86 | 25.91 | +0.473% | 4,003 | +12.334% |
| 2025-10-23 | 25.72 | 25.87 | 25.72 | 25.79 | +0.197% | 4,947 | +12.865% |
| 2025-10-22 | 25.79 | 25.79 | 25.69 | 25.74 | +0.012% | 1,974 | +13.088% |
| 2025-10-21 | 25.68 | 25.75 | 25.68 | 25.74 | +0.461% | 3,608 | +13.102% |
| 2025-10-20 | 25.36 | 25.62 | 25.36 | 25.62 | +1.042% | 2,571 | +13.624% |
| 2025-10-17 | 25.27 | 25.43 | 25.27 | 25.36 | +0.546% | 7,450 | +14.808% |
| 2025-10-16 | 25.67 | 25.72 | 25.16 | 25.22 | -1.492% | 1,243 | +15.435% |
| 2025-10-15 | 25.71 | 25.71 | 25.50 | 25.60 | +0.184% | 5,363 | +13.712% |
| 2025-10-14 | 25.37 | 25.68 | 25.37 | 25.55 | +0.895% | 3,034 | +13.921% |
| 2025-10-13 | 25.38 | 25.38 | 25.27 | 25.33 | +0.640% | 5,794 | +14.941% |
| 2025-10-10 | 25.37 | 25.37 | 25.15 | 25.16 | -1.967% | 1,890 | +15.677% |
| 2025-10-09 | 25.84 | 25.84 | 25.67 | 25.67 | -1.062% | 3,680 | +13.401% |
| 2025-10-08 | 25.94 | 26.03 | 25.93 | 25.95 | -0.018% | 4,288 | +12.197% |
| 2025-10-07 | 26.07 | 26.07 | 25.94 | 25.95 | -0.438% | 5,446 | +12.177% |
| 2025-10-06 | 25.99 | 26.29 | 25.99 | 26.06 | -0.633% | 3,070 | +11.686% |
| 2025-10-03 | 26.42 | 26.42 | 26.23 | 26.23 | +0.497% | 1,643 | +10.979% |
| 2025-10-02 | 26.25 | 26.25 | 26.07 | 26.10 | -0.361% | 2,670 | +11.531% |
| 2025-10-01 | 26.15 | 26.20 | 26.12 | 26.20 | +0.154% | 1,001 | +11.128% |
| 2025-09-30 | 26.03 | 26.15 | 25.92 | 26.15 | +0.918% | 4,731 | +11.299% |
| 2025-09-29 | 25.85 | 25.93 | 25.85 | 25.92 | -0.306% | 1,599 | +12.321% |
| 2025-09-26 | 25.85 | 26.04 | 25.85 | 26.00 | +1.036% | 5,490 | +11.977% |
| 2025-09-25 | 25.81 | 25.90 | 25.72 | 25.73 | -1.054% | 5,557 | +13.137% |
| 2025-09-24 | 26.16 | 26.16 | 25.98 | 26.00 | -0.095% | 9,364 | +11.944% |
| 2025-09-23 | 26.15 | 26.28 | 26.01 | 26.03 | +0.125% | 4,728 | +11.839% |
| 2025-09-22 | 26.00 | 26.00 | 25.98 | 26.00 | +0.097% | 2,858 | +11.978% |
| 2025-09-19 | 25.99 | 26.00 | 25.91 | 25.97 | -0.247% | 3,972 | +12.087% |
| 2025-09-18 | 25.97 | 26.04 | 25.97 | 26.04 | +0.617% | 2,015 | +11.811% |
| 2025-09-17 | 26.05 | 26.20 | 25.84 | 25.88 | +0.305% | 6,979 | +12.501% |
| 2025-09-16 | 25.85 | 25.93 | 25.74 | 25.80 | -0.352% | 4,243 | +12.845% |
| 2025-09-15 | 26.06 | 26.12 | 25.89 | 25.89 | -1.268% | 2,765 | +12.448% |
| 2025-09-12 | 26.15 | 26.22 | 26.14 | 26.22 | +0.004% | 4,401 | +11.022% |
| 2025-09-11 | 26.06 | 26.24 | 26.06 | 26.22 | +1.388% | 6,040 | +11.026% |
| 2025-09-10 | 25.96 | 25.96 | 25.82 | 25.86 | -0.583% | 2,053 | +12.568% |
| 2025-09-09 | 26.08 | 26.08 | 26.01 | 26.01 | +0.112% | 917 | +11.912% |
| 2025-09-08 | 25.91 | 25.98 | 25.81 | 25.98 | -0.444% | 4,236 | +12.037% |
| 2025-09-05 | 26.05 | 26.10 | 25.99 | 26.10 | -0.120% | 2,018 | +11.540% |
| 2025-09-04 | 25.98 | 26.13 | 25.98 | 26.13 | +0.354% | 4,281 | +11.406% |
| 2025-09-03 | 26.07 | 26.07 | 25.93 | 26.04 | -0.061% | 1,821 | +11.800% |
| 2025-09-02 | 25.95 | 26.05 | 25.95 | 26.05 | -1.103% | 1,395 | +11.732% |
| 2025-08-29 | 26.28 | 26.89 | 26.25 | 26.34 | +0.198% | 10,132 | +10.500% |
| 2025-08-28 | 26.18 | 26.29 | 26.18 | 26.29 | -0.194% | 1,237 | +10.719% |
| 2025-08-27 | 26.31 | 26.41 | 26.29 | 26.34 | +0.777% | 3,274 | +10.504% |
| 2025-08-26 | 26.05 | 26.19 | 26.05 | 26.14 | -0.194% | 2,054 | +11.362% |
| 2025-08-25 | 26.22 | 26.25 | 26.19 | 26.19 | -0.810% | 2,603 | +11.146% |
| 2025-08-22 | 26.31 | 26.47 | 26.31 | 26.40 | +2.030% | 2,364 | +10.245% |
| 2025-08-21 | 25.87 | 25.89 | 25.85 | 25.88 | -0.031% | 508 | +12.483% |
| 2025-08-20 | 25.90 | 25.90 | 25.89 | 25.89 | +0.548% | 394 | +12.448% |
| 2025-08-19 | 25.79 | 25.89 | 25.75 | 25.75 | +0.493% | 2,750 | +13.065% |
| 2025-08-18 | 25.69 | 25.72 | 25.60 | 25.62 | -0.342% | 3,436 | +13.622% |
| 2025-08-15 | 25.73 | 25.77 | 25.64 | 25.71 | -0.434% | 3,649 | +13.233% |
| 2025-08-14 | 25.60 | 25.82 | 25.60 | 25.82 | -0.260% | 2,305 | +12.742% |
| 2025-08-13 | 25.53 | 25.94 | 25.53 | 25.89 | +2.361% | 11,398 | +12.449% |
| 2025-08-12 | 25.46 | 25.55 | 25.29 | 25.29 | +0.714% | 10,122 | +15.105% |
| 2025-08-11 | 25.21 | 25.31 | 25.02 | 25.11 | -0.298% | 7,570 | +15.927% |
| 2025-08-08 | 25.16 | 25.25 | 25.16 | 25.19 | +0.178% | 1,891 | +15.581% |
| 2025-08-07 | 25.15 | 25.20 | 25.13 | 25.14 | +0.137% | 2,731 | +15.787% |
| 2025-08-06 | 25.12 | 25.24 | 25.07 | 25.11 | -0.647% | 4,031 | +15.946% |
| 2025-08-05 | 25.25 | 25.33 | 25.20 | 25.27 | +0.428% | 1,973 | +15.196% |
| 2025-08-04 | 25.10 | 25.21 | 25.10 | 25.16 | +0.676% | 1,406 | +15.688% |
| 2025-08-01 | 24.84 | 24.99 | 24.84 | 24.99 | -1.058% | 1,639 | +16.470% |
| 2025-07-31 | 25.49 | 25.49 | 25.26 | 25.26 | -1.321% | 613 | +15.238% |
| 2025-07-30 | 25.87 | 25.87 | 25.52 | 25.60 | -1.501% | 2,029 | +13.715% |
| 2025-07-29 | 26.14 | 26.14 | 25.97 | 25.99 | -0.645% | 4,246 | +12.009% |
| 2025-07-28 | 26.30 | 26.30 | 26.16 | 26.16 | -0.796% | 2,778 | +11.286% |
| 2025-07-25 | 26.21 | 26.39 | 26.18 | 26.37 | +0.296% | 5,510 | +10.400% |
| 2025-07-24 | 26.52 | 26.55 | 26.20 | 26.29 | -1.309% | 4,653 | +10.727% |
| 2025-07-23 | 26.59 | 26.72 | 26.59 | 26.64 | +1.211% | 7,839 | +9.277% |
| 2025-07-22 | 26.18 | 26.34 | 26.16 | 26.32 | +2.203% | 7,268 | +10.600% |
| 2025-07-21 | 26.05 | 26.05 | 25.75 | 25.75 | -0.970% | 2,069 | +13.037% |
| 2025-07-18 | 25.93 | 26.04 | 25.93 | 26.00 | +0.416% | 2,616 | +11.940% |
| 2025-07-17 | 25.87 | 25.94 | 25.80 | 25.90 | +0.803% | 2,312 | +12.406% |
| 2025-07-16 | 25.75 | 25.81 | 25.65 | 25.69 | +0.231% | 6,050 | +13.309% |
| 2025-07-15 | 26.06 | 26.06 | 25.61 | 25.63 | -1.602% | 17,585 | +13.570% |
| 2025-07-14 | 26.02 | 26.09 | 25.97 | 26.05 | -0.049% | 7,547 | +11.751% |
| 2025-07-11 | 26.06 | 26.18 | 26.05 | 26.06 | -1.076% | 4,518 | +11.696% |
| 2025-07-10 | 26.45 | 26.45 | 26.35 | 26.35 | +0.899% | 4,603 | +10.494% |
| 2025-07-09 | 26.12 | 26.14 | 26.11 | 26.11 | -0.323% | 2,831 | +11.488% |
| 2025-07-08 | 26.15 | 26.22 | 26.15 | 26.20 | +1.086% | 2,141 | +11.128% |
| 2025-07-07 | 26.18 | 26.18 | 25.88 | 25.91 | -1.618% | 6,723 | +12.334% |
| 2025-07-03 | 26.34 | 26.34 | 26.34 | 26.34 | +0.366% | 558 | +10.516% |
| 2025-07-02 | 26.23 | 26.24 | 26.15 | 26.24 | +0.621% | 2,254 | +10.921% |
| 2025-07-01 | 25.61 | 26.20 | 25.61 | 26.08 | +1.909% | 2,713 | +11.610% |
| 2025-06-30 | 25.51 | 25.64 | 25.40 | 25.59 | +0.503% | 5,725 | +13.741% |
| 2025-06-27 | 25.56 | 25.68 | 25.25 | 25.47 | +0.203% | 6,160 | +14.313% |
| 2025-06-26 | 25.32 | 25.46 | 25.32 | 25.41 | +0.985% | 3,552 | +14.545% |
| 2025-06-25 | 25.23 | 25.25 | 25.14 | 25.17 | -1.000% | 1,815 | +15.673% |
| 2025-06-24 | 25.23 | 25.47 | 25.23 | 25.42 | +1.680% | 1,682 | +14.516% |
| 2025-06-23 | 25.17 | 25.17 | 24.93 | 25.00 | -0.071% | 2,855 | +16.440% |
| 2025-06-20 | 25.00 | 25.02 | 24.92 | 25.02 | +0.394% | 1,018 | +16.357% |
| 2025-06-18 | 25.02 | 25.02 | 24.92 | 24.92 | -0.162% | 1,528 | +16.816% |
| 2025-06-17 | 25.21 | 25.21 | 24.96 | 24.96 | -1.009% | 2,959 | +16.627% |
| 2025-06-16 | 25.11 | 25.24 | 25.11 | 25.21 | +1.348% | 6,768 | +15.450% |
| 2025-06-13 | 25.31 | 25.31 | 24.86 | 24.88 | -1.844% | 2,221 | +17.007% |
| 2025-06-12 | 25.35 | 25.35 | 25.27 | 25.35 | -0.054% | 3,347 | +14.849% |
| 2025-06-11 | 25.40 | 25.40 | 25.35 | 25.36 | +0.096% | 3,110 | +14.787% |
| 2025-06-10 | 25.35 | 25.38 | 25.34 | 25.34 | +1.041% | 2,089 | +14.897% |
| 2025-06-09 | 25.05 | 25.25 | 25.03 | 25.07 | +0.239% | 4,508 | +16.093% |
| 2025-06-06 | 25.02 | 25.02 | 25.02 | 25.02 | +1.404% | 373 | +16.370% |
| 2025-06-05 | 24.69 | 24.75 | 24.67 | 24.67 | +0.483% | 4,331 | +18.004% |
| 2025-06-04 | 24.55 | 24.55 | 24.55 | 24.55 | -0.338% | 128 | +18.574% |
| 2025-06-03 | 24.56 | 24.74 | 24.56 | 24.63 | +0.679% | 5,874 | +18.173% |
| 2025-06-02 | 24.49 | 24.49 | 24.45 | 24.47 | -0.332% | 978 | +18.976% |
| 2025-05-30 | 24.40 | 24.56 | 24.40 | 24.55 | +0.160% | 4,419 | +18.581% |
| 2025-05-29 | 24.44 | 24.51 | 24.35 | 24.51 | +0.536% | 4,561 | +18.771% |
| 2025-05-28 | 24.65 | 24.65 | 24.38 | 24.38 | -1.079% | 3,077 | +19.408% |
| 2025-05-27 | 24.46 | 24.65 | 24.46 | 24.64 | +1.818% | 1,606 | +18.119% |
| 2025-05-23 | 24.11 | 24.23 | 24.11 | 24.20 | -0.290% | 2,130 | +20.267% |
| 2025-05-22 | 24.24 | 24.39 | 24.24 | 24.27 | -0.267% | 1,935 | +19.918% |
| 2025-05-21 | 24.76 | 24.76 | 24.34 | 24.34 | -2.582% | 3,847 | +19.597% |
| 2025-05-20 | 25.00 | 25.00 | 24.92 | 24.99 | -0.060% | 423 | +16.509% |
| 2025-05-19 | 24.87 | 25.00 | 24.74 | 25.00 | +0.056% | 5,045 | +16.439% |
| 2025-05-16 | 24.89 | 24.99 | 24.89 | 24.99 | +1.119% | 2,215 | +16.503% |
| 2025-05-15 | 24.44 | 24.78 | 24.44 | 24.71 | +1.083% | 4,517 | +17.807% |
| 2025-05-14 | 24.75 | 24.75 | 24.42 | 24.45 | -0.930% | 4,306 | +19.082% |
| 2025-05-13 | 24.70 | 24.82 | 24.67 | 24.67 | -0.025% | 6,225 | +17.975% |
| 2025-05-12 | 24.55 | 24.75 | 24.55 | 24.68 | +2.438% | 4,324 | +17.945% |
| 2025-05-09 | 24.26 | 24.28 | 24.09 | 24.09 | -0.217% | 4,399 | +20.820% |
| 2025-05-08 | 24.02 | 24.28 | 23.98 | 24.15 | +0.979% | 1,218 | +20.558% |
| 2025-05-07 | 23.92 | 24.00 | 23.86 | 23.91 | +0.549% | 11,360 | +21.738% |
| 2025-05-06 | 24.00 | 24.01 | 23.78 | 23.78 | -0.793% | 3,719 | +22.406% |
| 2025-05-05 | 24.02 | 24.14 | 23.97 | 23.97 | -0.903% | 610 | +21.435% |
| 2025-05-02 | 23.89 | 24.24 | 23.89 | 24.19 | +2.137% | 15,174 | +20.339% |
| 2025-05-01 | 23.65 | 23.78 | 23.64 | 23.68 | -0.699% | 14,689 | +22.911% |
| 2025-04-30 | 23.95 | 23.95 | 23.57 | 23.85 | -0.615% | 6,113 | +22.051% |
| 2025-04-29 | 23.76 | 24.05 | 23.76 | 24.00 | +0.396% | 1,658 | +21.301% |
| 2025-04-28 | 23.68 | 23.90 | 23.68 | 23.90 | +0.774% | 4,463 | +21.781% |
| 2025-04-25 | 23.58 | 23.72 | 23.58 | 23.72 | -0.607% | 448 | +22.723% |
| 2025-04-24 | 23.57 | 23.88 | 23.55 | 23.86 | +1.639% | 8,368 | +21.979% |
| 2025-04-23 | 23.61 | 23.95 | 23.40 | 23.48 | +0.448% | 3,058 | +23.978% |
| 2025-04-22 | 23.15 | 23.42 | 23.15 | 23.38 | +2.260% | 7,804 | +24.534% |
| 2025-04-21 | 22.99 | 22.99 | 22.68 | 22.86 | -1.243% | 1,179 | +27.349% |
| 2025-04-17 | 23.24 | 23.37 | 23.15 | 23.15 | +1.577% | 18,881 | +25.765% |
| 2025-04-16 | 23.16 | 23.29 | 22.77 | 22.79 | -1.653% | 5,227 | +27.748% |
| 2025-04-15 | 23.46 | 23.46 | 23.17 | 23.17 | 0.000% | 8,837 | +25.637% |