DIVZ
Polen Dividend Income ETF
stockNYSEETF
At CloseOct 2, 2026
36.65USD+0.712%(+0.26)15,545
After-hoursOct 2, 2026 4:10:30 PM EDT
36.65USD+0.712%(+0.26)
DIVZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.62 | 36.68 | 36.60 | 36.65 | +0.712% | 15,545 | 0.000% |
| 2026-10-01 | 36.30 | 36.44 | 36.29 | 36.39 | -0.329% | 39,498 | +0.712% |
| 2026-09-30 | 36.72 | 36.79 | 36.51 | 36.51 | -0.561% | 20,663 | +0.381% |
| 2026-09-29 | 36.69 | 36.72 | 36.64 | 36.72 | -0.526% | 21,604 | -0.182% |
| 2026-09-28 | 36.89 | 36.92 | 36.81 | 36.91 | -0.378% | 15,426 | -0.707% |
| 2026-09-25 | 36.83 | 37.10 | 36.83 | 37.05 | +0.375% | 12,550 | -1.082% |
| 2026-09-24 | 37.14 | 37.16 | 36.88 | 36.91 | -0.481% | 30,262 | -0.711% |
| 2026-09-23 | 37.26 | 37.26 | 37.09 | 37.09 | -0.411% | 23,710 | -1.189% |
| 2026-09-22 | 37.25 | 37.31 | 37.22 | 37.24 | -0.455% | 40,249 | -1.595% |
| 2026-09-21 | 37.44 | 37.46 | 37.35 | 37.41 | -0.211% | 14,925 | -2.043% |
| 2026-09-18 | 37.43 | 37.52 | 37.43 | 37.49 | -0.502% | 11,996 | -2.250% |
| 2026-09-17 | 37.59 | 37.74 | 37.58 | 37.68 | +0.091% | 49,960 | -2.740% |
| 2026-09-16 | 38.04 | 38.04 | 37.55 | 37.65 | -0.970% | 11,949 | -2.652% |
| 2026-09-15 | 38.00 | 38.09 | 38.00 | 38.02 | -0.418% | 18,336 | -3.596% |
| 2026-09-14 | 38.26 | 38.26 | 38.14 | 38.18 | +0.512% | 14,895 | -3.999% |
| 2026-09-11 | 38.09 | 38.09 | 37.98 | 37.98 | +0.294% | 22,072 | -3.508% |
| 2026-09-10 | 38.00 | 38.00 | 37.85 | 37.87 | -0.144% | 11,086 | -3.224% |
| 2026-09-09 | 37.84 | 37.96 | 37.80 | 37.92 | -0.443% | 12,557 | -3.364% |
| 2026-09-08 | 38.09 | 38.19 | 38.06 | 38.09 | -0.242% | 18,369 | -3.791% |
| 2026-09-04 | 38.28 | 38.30 | 38.17 | 38.19 | -0.739% | 21,248 | -4.025% |
| 2026-09-03 | 38.35 | 38.58 | 38.33 | 38.47 | +0.496% | 11,499 | -4.734% |
| 2026-09-02 | 38.29 | 38.39 | 38.28 | 38.28 | +0.003% | 22,383 | -4.261% |
| 2026-09-01 | 38.40 | 38.44 | 38.22 | 38.28 | -0.107% | 18,298 | -4.258% |
| 2026-08-31 | 38.34 | 38.38 | 38.26 | 38.32 | -0.416% | 69,953 | -4.361% |
| 2026-08-28 | 38.49 | 38.52 | 38.41 | 38.48 | -0.094% | 24,544 | -4.758% |
| 2026-08-27 | 38.47 | 38.61 | 38.42 | 38.52 | -0.757% | 9,021 | -4.848% |
| 2026-08-26 | 38.94 | 38.94 | 38.81 | 38.81 | +0.108% | 25,381 | -5.568% |
| 2026-08-25 | 38.63 | 38.84 | 38.62 | 38.77 | +0.106% | 19,256 | -5.466% |
| 2026-08-24 | 38.64 | 38.73 | 38.63 | 38.73 | +0.564% | 13,904 | -5.366% |
| 2026-08-21 | 38.66 | 38.66 | 38.44 | 38.51 | 0.000% | 17,796 | -4.833% |
| 2026-08-20 | 38.73 | 38.79 | 38.51 | 38.51 | -0.465% | 21,552 | -4.833% |
| 2026-08-19 | 38.86 | 38.95 | 38.67 | 38.69 | +0.181% | 22,382 | -5.275% |
| 2026-08-18 | 38.63 | 38.69 | 38.58 | 38.62 | +0.757% | 35,406 | -5.104% |
| 2026-08-17 | 38.32 | 38.49 | 38.31 | 38.33 | -0.521% | 17,080 | -4.386% |
| 2026-08-14 | 38.57 | 38.58 | 38.49 | 38.53 | +0.184% | 10,344 | -4.884% |
| 2026-08-13 | 38.47 | 38.47 | 38.39 | 38.46 | +0.534% | 28,859 | -4.709% |
| 2026-08-12 | 38.32 | 38.32 | 38.22 | 38.26 | -0.036% | 13,611 | -4.200% |
| 2026-08-11 | 38.19 | 38.34 | 38.19 | 38.27 | +0.024% | 132,174 | -4.234% |
| 2026-08-10 | 38.24 | 38.37 | 38.19 | 38.26 | -0.131% | 8,355 | -4.211% |
| 2026-08-07 | 38.26 | 38.41 | 38.26 | 38.31 | +0.262% | 21,551 | -4.336% |
| 2026-08-06 | 38.39 | 38.59 | 38.14 | 38.21 | -0.391% | 20,223 | -4.085% |
| 2026-08-05 | 38.27 | 38.36 | 38.14 | 38.36 | -0.260% | 17,536 | -4.460% |
| 2026-08-04 | 38.03 | 38.46 | 38.03 | 38.46 | +0.264% | 35,351 | -4.709% |
| 2026-08-03 | 38.38 | 38.41 | 38.25 | 38.36 | -0.068% | 15,157 | -4.458% |
| 2026-07-31 | 38.31 | 38.56 | 38.30 | 38.38 | -0.454% | 12,180 | -4.523% |
| 2026-07-30 | 38.79 | 38.79 | 38.31 | 38.56 | -1.352% | 19,880 | -4.956% |
| 2026-07-29 | 39.36 | 39.41 | 39.05 | 39.09 | -0.821% | 38,313 | -6.241% |
| 2026-07-28 | 39.67 | 39.67 | 39.38 | 39.41 | +0.901% | 21,639 | -7.010% |
| 2026-07-27 | 38.99 | 39.25 | 38.99 | 39.06 | -0.102% | 28,197 | -6.173% |
| 2026-07-24 | 38.95 | 39.11 | 38.95 | 39.10 | +1.075% | 17,264 | -6.269% |
| 2026-07-23 | 38.73 | 38.84 | 38.63 | 38.68 | -0.041% | 4,555 | -5.261% |
| 2026-07-22 | 38.83 | 38.83 | 38.68 | 38.70 | +0.808% | 22,652 | -5.300% |
| 2026-07-21 | 38.38 | 38.45 | 38.33 | 38.39 | +0.078% | 31,750 | -4.535% |
| 2026-07-20 | 38.50 | 38.52 | 38.36 | 38.36 | -0.670% | 20,952 | -4.460% |
| 2026-07-17 | 38.93 | 38.93 | 38.56 | 38.62 | +0.040% | 77,798 | -5.101% |
| 2026-07-16 | 38.51 | 38.60 | 38.36 | 38.60 | +1.669% | 16,368 | -5.063% |
| 2026-07-15 | 38.17 | 38.19 | 37.97 | 37.97 | -0.210% | 66,897 | -3.479% |
| 2026-07-14 | 38.24 | 38.24 | 38.03 | 38.05 | -0.393% | 309,227 | -3.682% |
| 2026-07-13 | 38.10 | 38.28 | 38.10 | 38.20 | +0.291% | 53,139 | -4.060% |
| 2026-07-10 | 38.04 | 38.09 | 37.86 | 38.09 | +0.340% | 19,844 | -3.781% |
| 2026-07-09 | 38.06 | 38.17 | 37.92 | 37.96 | -0.560% | 14,363 | -3.454% |
| 2026-07-08 | 38.35 | 38.35 | 38.17 | 38.17 | -0.538% | 19,984 | -3.994% |
| 2026-07-07 | 38.26 | 38.58 | 38.26 | 38.38 | +1.027% | 77,090 | -4.510% |
| 2026-07-06 | 37.90 | 38.02 | 37.84 | 37.99 | -0.576% | 10,988 | -3.530% |
| 2026-07-02 | 37.91 | 38.21 | 37.82 | 38.21 | +2.027% | 39,156 | -4.085% |
| 2026-07-01 | 37.44 | 37.58 | 37.40 | 37.45 | +0.195% | 20,673 | -2.141% |
| 2026-06-30 | 37.44 | 37.57 | 37.37 | 37.38 | -0.999% | 25,066 | -1.951% |
| 2026-06-29 | 37.79 | 37.79 | 37.57 | 37.76 | -0.762% | 10,605 | -2.931% |
| 2026-06-26 | 38.08 | 38.21 | 37.98 | 38.05 | +0.337% | 21,331 | -3.670% |
| 2026-06-25 | 37.77 | 38.03 | 37.77 | 37.92 | +0.783% | 25,925 | -3.345% |
| 2026-06-24 | 37.70 | 37.74 | 37.54 | 37.62 | -0.306% | 26,827 | -2.589% |
| 2026-06-23 | 37.27 | 37.74 | 37.27 | 37.74 | +1.121% | 20,371 | -2.887% |
| 2026-06-22 | 37.38 | 37.53 | 37.32 | 37.32 | +0.134% | 29,277 | -1.798% |
| 2026-06-18 | 37.43 | 37.46 | 37.20 | 37.27 | -0.274% | 12,973 | -1.666% |
| 2026-06-17 | 37.69 | 37.77 | 37.31 | 37.37 | -1.632% | 36,317 | -1.935% |
| 2026-06-16 | 37.94 | 38.15 | 37.91 | 37.99 | +0.178% | 31,832 | -3.536% |
| 2026-06-15 | 37.87 | 38.07 | 37.87 | 37.92 | -0.492% | 14,740 | -3.365% |
| 2026-06-12 | 37.79 | 38.16 | 37.79 | 38.11 | +0.810% | 8,975 | -3.840% |
| 2026-06-11 | 37.88 | 37.99 | 37.81 | 37.81 | +0.455% | 20,923 | -3.061% |
| 2026-06-10 | 37.62 | 37.78 | 37.60 | 37.63 | +0.260% | 33,964 | -2.620% |
| 2026-06-09 | 37.50 | 37.54 | 37.30 | 37.54 | +0.608% | 19,409 | -2.367% |
| 2026-06-08 | 37.53 | 37.53 | 37.25 | 37.31 | -0.800% | 32,538 | -1.773% |
| 2026-06-05 | 37.63 | 37.81 | 37.54 | 37.61 | +0.580% | 10,108 | -2.559% |
| 2026-06-04 | 37.50 | 37.54 | 37.30 | 37.39 | +0.776% | 24,945 | -1.994% |
| 2026-06-03 | 37.40 | 37.49 | 37.08 | 37.11 | -0.256% | 394,614 | -1.234% |
| 2026-06-02 | 37.03 | 37.23 | 36.99 | 37.20 | +0.519% | 10,147 | -1.487% |
| 2026-06-01 | 37.17 | 37.20 | 36.98 | 37.01 | -0.937% | 16,659 | -0.975% |
| 2026-05-29 | 37.38 | 37.50 | 37.36 | 37.36 | -1.050% | 31,175 | -1.903% |
| 2026-05-28 | 37.89 | 37.90 | 37.72 | 37.76 | -0.439% | 25,324 | -2.933% |
| 2026-05-27 | 37.98 | 38.02 | 37.90 | 37.92 | +0.166% | 36,276 | -3.359% |
| 2026-05-26 | 38.06 | 38.06 | 37.86 | 37.86 | -1.355% | 24,244 | -3.199% |
| 2026-05-22 | 38.34 | 38.42 | 38.23 | 38.38 | +0.577% | 28,927 | -4.510% |
| 2026-05-21 | 38.07 | 38.19 | 37.93 | 38.16 | +0.315% | 43,784 | -3.960% |
| 2026-05-20 | 38.13 | 38.16 | 38.03 | 38.04 | -0.561% | 26,744 | -3.657% |
| 2026-05-19 | 38.14 | 38.35 | 38.14 | 38.25 | +0.458% | 17,845 | -4.197% |
| 2026-05-18 | 37.82 | 38.08 | 37.80 | 38.08 | +1.191% | 25,307 | -3.758% |
| 2026-05-15 | 37.85 | 37.88 | 37.63 | 37.63 | -0.917% | 17,124 | -2.611% |
| 2026-05-14 | 37.93 | 38.06 | 37.93 | 37.98 | +0.370% | 14,503 | -3.504% |
| 2026-05-13 | 37.70 | 37.86 | 37.60 | 37.84 | +0.178% | 25,020 | -3.147% |
| 2026-05-12 | 37.31 | 37.81 | 37.31 | 37.77 | +1.294% | 24,830 | -2.975% |
| 2026-05-11 | 37.19 | 37.30 | 37.17 | 37.29 | +0.906% | 20,745 | -1.719% |
| 2026-05-08 | 37.04 | 37.09 | 36.96 | 36.96 | -0.175% | 20,185 | -0.828% |
| 2026-05-07 | 37.17 | 37.17 | 36.88 | 37.02 | -0.559% | 17,714 | -1.002% |
| 2026-05-06 | 37.21 | 37.30 | 37.09 | 37.23 | -0.237% | 41,978 | -1.555% |
| 2026-05-05 | 37.21 | 37.46 | 37.21 | 37.32 | +0.170% | 14,379 | -1.789% |
| 2026-05-04 | 37.30 | 37.48 | 37.22 | 37.25 | -1.081% | 7,488 | -1.621% |
| 2026-05-01 | 37.80 | 37.82 | 37.63 | 37.66 | -0.457% | 27,230 | -2.685% |
| 2026-04-30 | 37.45 | 37.83 | 37.45 | 37.83 | +1.855% | 49,964 | -3.129% |
| 2026-04-29 | 37.10 | 37.22 | 37.07 | 37.14 | -0.419% | 7,244 | -1.332% |
| 2026-04-28 | 37.18 | 37.36 | 37.16 | 37.30 | +0.784% | 31,572 | -1.745% |
| 2026-04-27 | 37.17 | 37.38 | 37.01 | 37.01 | -0.457% | 12,163 | -0.975% |
| 2026-04-24 | 37.26 | 37.31 | 37.12 | 37.18 | -0.588% | 12,611 | -1.428% |
| 2026-04-23 | 36.90 | 37.41 | 36.90 | 37.40 | +1.493% | 46,127 | -2.008% |
| 2026-04-22 | 37.01 | 37.01 | 36.78 | 36.85 | +0.236% | 38,137 | -0.545% |
| 2026-04-21 | 37.05 | 37.05 | 36.76 | 36.76 | -0.481% | 30,548 | -0.311% |
| 2026-04-20 | 36.98 | 37.12 | 36.92 | 36.94 | -0.144% | 19,012 | -0.790% |
| 2026-04-17 | 36.80 | 37.01 | 36.77 | 36.99 | +0.120% | 42,962 | -0.933% |
| 2026-04-16 | 36.62 | 36.95 | 36.62 | 36.95 | +0.598% | 10,937 | -0.815% |
| 2026-04-15 | 36.75 | 36.83 | 36.70 | 36.73 | -0.755% | 33,542 | -0.222% |
| 2026-04-14 | 36.81 | 37.02 | 36.81 | 37.01 | -0.341% | 25,439 | -0.975% |
| 2026-04-13 | 37.07 | 37.14 | 36.99 | 37.14 | -0.143% | 21,736 | -1.314% |
| 2026-04-10 | 37.38 | 37.40 | 37.17 | 37.19 | -0.774% | 40,286 | -1.455% |
| 2026-04-09 | 37.59 | 37.59 | 37.47 | 37.48 | +0.243% | 15,196 | -2.217% |
| 2026-04-08 | 36.86 | 37.39 | 36.86 | 37.39 | +0.671% | 27,352 | -1.979% |
| 2026-04-07 | 37.23 | 37.31 | 37.12 | 37.14 | +0.081% | 34,528 | -1.322% |
| 2026-04-06 | 37.08 | 37.14 | 37.03 | 37.11 | +0.162% | 42,839 | -1.242% |
| 2026-04-02 | 37.08 | 37.11 | 36.95 | 37.05 | +0.625% | 21,509 | -1.082% |
| 2026-04-01 | 37.12 | 37.12 | 36.81 | 36.82 | -1.095% | 29,694 | -0.464% |
| 2026-03-31 | 37.43 | 37.43 | 36.97 | 37.23 | +0.182% | 32,765 | -1.555% |
| 2026-03-30 | 37.29 | 37.43 | 37.09 | 37.16 | -0.085% | 17,949 | -1.375% |
| 2026-03-27 | 37.46 | 37.51 | 37.16 | 37.19 | -0.211% | 12,337 | -1.459% |
| 2026-03-26 | 37.39 | 37.41 | 37.21 | 37.27 | +0.176% | 47,556 | -1.666% |
| 2026-03-25 | 37.21 | 37.29 | 37.15 | 37.20 | +0.039% | 19,371 | -1.493% |
| 2026-03-24 | 37.31 | 37.47 | 37.19 | 37.19 | +0.377% | 15,114 | -1.455% |
| 2026-03-23 | 37.00 | 37.18 | 36.96 | 37.05 | +0.562% | 17,475 | -1.083% |
| 2026-03-20 | 37.18 | 37.18 | 36.83 | 36.84 | -0.879% | 43,343 | -0.527% |
| 2026-03-19 | 37.21 | 37.21 | 37.09 | 37.17 | +0.135% | 10,973 | -1.402% |
| 2026-03-18 | 37.47 | 37.47 | 37.11 | 37.12 | -1.698% | 17,147 | -1.269% |
| 2026-03-17 | 38.15 | 38.15 | 37.75 | 37.76 | -0.552% | 29,214 | -2.945% |
| 2026-03-16 | 38.15 | 38.15 | 37.94 | 37.97 | +0.328% | 23,973 | -3.481% |
| 2026-03-13 | 37.94 | 38.01 | 37.85 | 37.85 | +0.335% | 18,115 | -3.164% |
| 2026-03-12 | 37.88 | 37.94 | 37.72 | 37.72 | -0.053% | 19,519 | -2.839% |
| 2026-03-11 | 37.61 | 37.75 | 37.55 | 37.74 | -0.079% | 14,851 | -2.891% |
| 2026-03-10 | 37.83 | 37.99 | 37.69 | 37.77 | -0.053% | 26,206 | -2.968% |
| 2026-03-09 | 37.51 | 37.88 | 37.45 | 37.79 | -0.290% | 14,773 | -3.019% |
| 2026-03-06 | 37.58 | 37.91 | 37.58 | 37.90 | -0.672% | 16,058 | -3.301% |
| 2026-03-05 | 38.54 | 38.54 | 38.01 | 38.16 | -1.580% | 10,361 | -3.950% |
| 2026-03-04 | 38.74 | 38.78 | 38.67 | 38.77 | -0.075% | 22,803 | -5.468% |
| 2026-03-03 | 38.35 | 38.85 | 38.35 | 38.80 | -0.727% | 26,277 | -5.539% |
| 2026-03-02 | 38.99 | 39.13 | 38.98 | 39.08 | -0.046% | 22,801 | -6.225% |
| 2026-02-27 | 38.84 | 39.13 | 38.84 | 39.10 | +0.618% | 34,521 | -6.269% |
| 2026-02-26 | 38.93 | 38.95 | 38.83 | 38.86 | -0.154% | 13,827 | -5.690% |
| 2026-02-25 | 38.77 | 38.94 | 38.77 | 38.92 | -0.077% | 21,104 | -5.835% |
| 2026-02-24 | 38.76 | 38.96 | 38.72 | 38.95 | +0.325% | 38,711 | -5.908% |
| 2026-02-23 | 38.88 | 39.06 | 38.80 | 38.82 | -0.584% | 12,928 | -5.601% |
| 2026-02-20 | 39.01 | 39.06 | 38.86 | 39.05 | +0.326% | 21,894 | -6.153% |
| 2026-02-19 | 38.87 | 38.95 | 38.79 | 38.92 | -0.115% | 22,581 | -5.847% |
| 2026-02-18 | 39.04 | 39.04 | 38.86 | 38.97 | -0.072% | 25,378 | -5.956% |
| 2026-02-17 | 39.28 | 39.28 | 38.93 | 39.00 | -0.422% | 28,230 | -6.023% |
| 2026-02-13 | 38.88 | 39.32 | 38.88 | 39.16 | +0.619% | 16,940 | -6.420% |
| 2026-02-12 | 39.35 | 39.35 | 38.92 | 38.92 | -0.556% | 8,316 | -5.841% |
| 2026-02-11 | 38.93 | 39.19 | 38.93 | 39.14 | +0.565% | 15,354 | -6.364% |
| 2026-02-10 | 38.82 | 38.99 | 38.80 | 38.92 | +0.413% | 18,999 | -5.835% |
| 2026-02-09 | 38.64 | 38.78 | 38.62 | 38.76 | +0.155% | 25,681 | -5.446% |
| 2026-02-06 | 38.64 | 38.70 | 38.55 | 38.70 | +1.524% | 17,819 | -5.300% |
| 2026-02-05 | 38.14 | 38.16 | 38.03 | 38.12 | -0.037% | 17,962 | -3.856% |
| 2026-02-04 | 37.98 | 38.19 | 37.98 | 38.13 | +0.538% | 23,623 | -3.892% |
| 2026-02-03 | 38.09 | 38.23 | 37.79 | 37.93 | +0.315% | 50,386 | -3.375% |
| 2026-02-02 | 37.67 | 37.89 | 37.67 | 37.81 | +0.237% | 18,239 | -3.071% |
| 2026-01-30 | 37.42 | 37.72 | 37.34 | 37.72 | +0.884% | 8,779 | -2.841% |
| 2026-01-29 | 37.44 | 41.18 | 37.32 | 37.39 | +0.178% | 61,953 | -1.982% |
| 2026-01-28 | 37.37 | 37.41 | 37.24 | 37.32 | -0.288% | 21,463 | -1.807% |
| 2026-01-27 | 37.27 | 37.47 | 37.18 | 37.43 | +0.103% | 15,313 | -2.090% |
| 2026-01-26 | 37.46 | 37.46 | 37.30 | 37.39 | +0.422% | 32,059 | -1.988% |
| 2026-01-23 | 37.30 | 37.30 | 37.13 | 37.24 | -0.254% | 16,632 | -1.575% |
| 2026-01-22 | 37.22 | 37.43 | 37.22 | 37.33 | +0.729% | 15,965 | -1.824% |
| 2026-01-21 | 36.93 | 37.15 | 36.87 | 37.06 | +0.596% | 75,125 | -1.109% |
| 2026-01-20 | 36.95 | 37.14 | 36.84 | 36.84 | -1.245% | 21,709 | -0.520% |
| 2026-01-16 | 37.22 | 37.34 | 37.18 | 37.30 | +0.417% | 6,783 | -1.758% |
| 2026-01-15 | 36.98 | 37.25 | 36.98 | 37.15 | +0.391% | 25,072 | -1.349% |
| 2026-01-14 | 36.72 | 37.06 | 36.72 | 37.01 | +0.700% | 11,322 | -0.963% |
| 2026-01-13 | 36.62 | 36.82 | 36.62 | 36.75 | +0.077% | 20,401 | -0.270% |
| 2026-01-12 | 36.45 | 36.72 | 36.45 | 36.72 | +0.304% | 16,069 | -0.193% |
| 2026-01-09 | 36.55 | 36.67 | 36.53 | 36.61 | +0.795% | 18,753 | +0.110% |
| 2026-01-08 | 36.05 | 36.41 | 36.05 | 36.32 | +0.721% | 16,717 | +0.906% |
| 2026-01-07 | 36.19 | 36.20 | 36.02 | 36.06 | -1.032% | 36,424 | +1.633% |
| 2026-01-06 | 36.53 | 36.53 | 36.34 | 36.44 | -0.583% | 26,575 | +0.584% |
| 2026-01-05 | 36.46 | 36.69 | 36.31 | 36.65 | +0.164% | 35,170 | -0.003% |
| 2026-01-02 | 36.53 | 36.65 | 36.49 | 36.59 | +0.630% | 29,477 | +0.161% |
| 2025-12-31 | 36.48 | 36.48 | 36.36 | 36.36 | -0.496% | 11,814 | +0.792% |
| 2025-12-30 | 36.52 | 36.58 | 36.51 | 36.54 | -0.104% | 15,316 | +0.293% |
| 2025-12-29 | 36.69 | 36.70 | 36.57 | 36.58 | -0.248% | 35,914 | +0.189% |
| 2025-12-26 | 36.70 | 36.73 | 36.58 | 36.67 | -0.025% | 17,305 | -0.060% |
| 2025-12-24 | 36.51 | 36.71 | 36.51 | 36.68 | +0.411% | 8,965 | -0.085% |
| 2025-12-23 | 36.51 | 36.56 | 36.48 | 36.53 | +0.475% | 23,362 | +0.326% |
| 2025-12-22 | 36.28 | 36.38 | 36.24 | 36.36 | +0.268% | 23,478 | +0.802% |
| 2025-12-19 | 36.21 | 36.48 | 36.21 | 36.26 | +0.001% | 15,378 | +1.073% |
| 2025-12-18 | 36.39 | 36.48 | 36.25 | 36.26 | -0.194% | 8,606 | +1.074% |
| 2025-12-17 | 36.43 | 36.43 | 36.22 | 36.33 | -0.297% | 8,976 | +0.878% |
| 2025-12-16 | 36.83 | 36.83 | 36.36 | 36.44 | -0.954% | 28,866 | +0.577% |
| 2025-12-15 | 36.66 | 36.79 | 36.66 | 36.79 | +0.641% | 14,456 | -0.382% |
| 2025-12-12 | 36.55 | 36.56 | 36.46 | 36.56 | +0.097% | 12,248 | +0.256% |
| 2025-12-11 | 36.56 | 36.61 | 36.49 | 36.52 | +0.657% | 21,025 | +0.353% |
| 2025-12-10 | 36.01 | 36.28 | 35.98 | 36.28 | +1.063% | 27,631 | +1.012% |
| 2025-12-09 | 36.04 | 36.13 | 35.89 | 35.90 | -0.241% | 17,565 | +2.086% |
| 2025-12-08 | 36.07 | 36.16 | 35.99 | 35.99 | -0.364% | 12,850 | +1.841% |
| 2025-12-05 | 36.26 | 36.28 | 36.12 | 36.12 | -0.419% | 22,138 | +1.470% |
| 2025-12-04 | 36.34 | 36.35 | 36.22 | 36.27 | -0.189% | 96,849 | +1.045% |
| 2025-12-03 | 36.29 | 36.38 | 36.28 | 36.34 | +0.699% | 25,227 | +0.854% |
| 2025-12-02 | 36.09 | 36.09 | 35.98 | 36.09 | -0.370% | 19,615 | +1.560% |
| 2025-12-01 | 36.40 | 36.40 | 36.22 | 36.22 | -0.767% | 20,537 | +1.184% |
| 2025-11-28 | 36.33 | 36.53 | 36.30 | 36.50 | +0.745% | 7,345 | +0.408% |
| 2025-11-26 | 36.05 | 36.31 | 36.05 | 36.23 | +0.864% | 48,304 | +1.157% |
| 2025-11-25 | 35.56 | 35.94 | 35.56 | 35.92 | +1.040% | 23,011 | +2.030% |
| 2025-11-24 | 35.55 | 35.69 | 35.55 | 35.55 | -0.726% | 25,616 | +3.091% |
| 2025-11-21 | 35.53 | 35.93 | 35.50 | 35.81 | +0.930% | 66,879 | +2.343% |
| 2025-11-20 | 35.83 | 35.92 | 35.48 | 35.48 | -0.608% | 171,850 | +3.295% |
| 2025-11-19 | 35.69 | 35.76 | 35.59 | 35.70 | -0.181% | 20,011 | +2.667% |
| 2025-11-18 | 35.55 | 35.90 | 35.55 | 35.76 | +0.287% | 25,970 | +2.481% |
| 2025-11-17 | 35.88 | 35.95 | 35.59 | 35.66 | -0.340% | 26,367 | +2.774% |
| 2025-11-14 | 35.59 | 35.89 | 35.59 | 35.78 | -0.136% | 9,561 | +2.425% |
| 2025-11-13 | 36.06 | 36.09 | 35.81 | 35.83 | -0.665% | 40,101 | +2.286% |
| 2025-11-12 | 35.81 | 36.10 | 35.81 | 36.07 | +0.923% | 16,016 | +1.605% |
| 2025-11-11 | 35.40 | 35.77 | 35.40 | 35.74 | +1.049% | 14,778 | +2.543% |
| 2025-11-10 | 35.34 | 35.39 | 35.16 | 35.37 | -0.003% | 13,245 | +3.619% |
| 2025-11-07 | 34.94 | 35.37 | 34.94 | 35.37 | +0.956% | 26,442 | +3.616% |
| 2025-11-06 | 35.04 | 35.11 | 34.96 | 35.03 | -0.157% | 23,580 | +4.607% |
| 2025-11-05 | 34.90 | 35.16 | 34.90 | 35.09 | +0.314% | 23,495 | +4.443% |
| 2025-11-04 | 34.88 | 35.02 | 34.88 | 34.98 | +0.114% | 19,607 | +4.771% |
| 2025-11-03 | 35.01 | 35.01 | 34.67 | 34.94 | -0.342% | 36,736 | +4.891% |
| 2025-10-31 | 34.99 | 35.12 | 34.95 | 35.06 | -0.093% | 48,171 | +4.532% |
| 2025-10-30 | 35.34 | 35.36 | 35.09 | 35.09 | -1.314% | 20,412 | +4.435% |
| 2025-10-29 | 35.94 | 35.94 | 35.48 | 35.56 | -0.980% | 32,087 | +3.062% |
| 2025-10-28 | 36.05 | 36.05 | 35.90 | 35.91 | -0.603% | 14,738 | +2.052% |
| 2025-10-27 | 35.96 | 36.13 | 35.96 | 36.13 | +0.536% | 13,793 | +1.436% |
| 2025-10-24 | 35.95 | 36.01 | 35.87 | 35.94 | +0.446% | 159,837 | +1.980% |
| 2025-10-23 | 35.91 | 35.91 | 35.69 | 35.78 | -0.314% | 29,143 | +2.434% |
| 2025-10-22 | 35.85 | 35.99 | 35.84 | 35.89 | -0.303% | 9,455 | +2.113% |
| 2025-10-21 | 36.02 | 36.02 | 35.83 | 36.00 | -0.454% | 154,632 | +1.803% |
| 2025-10-20 | 36.11 | 36.18 | 36.09 | 36.16 | +0.540% | 1,971 | +1.341% |
| 2025-10-17 | 35.76 | 35.99 | 35.76 | 35.97 | +0.503% | 20,211 | +1.888% |
| 2025-10-16 | 36.20 | 36.20 | 35.76 | 35.79 | -1.105% | 99,914 | +2.400% |
| 2025-10-15 | 36.43 | 36.43 | 36.09 | 36.19 | -0.062% | 76,646 | +1.268% |
| 2025-10-14 | 35.78 | 36.28 | 35.78 | 36.21 | +0.535% | 9,760 | +1.205% |
| 2025-10-13 | 35.88 | 36.05 | 35.87 | 36.02 | +0.560% | 65,114 | +1.746% |
| 2025-10-10 | 36.21 | 36.29 | 35.82 | 35.82 | -0.777% | 10,435 | +2.316% |
| 2025-10-09 | 36.26 | 36.26 | 36.04 | 36.10 | -0.469% | 25,687 | +1.521% |
| 2025-10-08 | 36.16 | 36.30 | 36.13 | 36.27 | -0.028% | 27,476 | +1.045% |
| 2025-10-07 | 36.26 | 36.31 | 36.22 | 36.28 | +0.166% | 17,618 | +1.017% |
| 2025-10-06 | 36.50 | 36.50 | 36.18 | 36.22 | -0.631% | 23,146 | +1.184% |
| 2025-10-03 | 36.48 | 36.57 | 36.45 | 36.45 | +0.572% | 11,984 | +0.546% |
| 2025-10-02 | 36.27 | 36.30 | 36.21 | 36.24 | -0.350% | 18,299 | +1.121% |
| 2025-10-01 | 36.35 | 36.44 | 36.31 | 36.37 | -0.043% | 31,035 | +0.767% |
| 2025-09-30 | 36.26 | 36.40 | 36.19 | 36.39 | +0.241% | 19,061 | +0.724% |
| 2025-09-29 | 36.16 | 36.31 | 36.16 | 36.30 | -0.055% | 21,983 | +0.967% |
| 2025-09-26 | 36.13 | 36.34 | 36.13 | 36.32 | +0.967% | 53,996 | +0.911% |
| 2025-09-25 | 36.13 | 36.19 | 35.97 | 35.97 | -0.745% | 55,724 | +1.888% |
| 2025-09-24 | 36.43 | 36.43 | 36.24 | 36.24 | -0.217% | 29,667 | +1.129% |
| 2025-09-23 | 36.39 | 36.39 | 36.28 | 36.32 | +0.066% | 151,745 | +0.909% |
| 2025-09-22 | 36.22 | 36.35 | 36.20 | 36.30 | -0.293% | 16,322 | +0.975% |
| 2025-09-19 | 36.38 | 36.46 | 36.33 | 36.40 | -0.105% | 11,157 | +0.680% |
| 2025-09-18 | 36.50 | 36.54 | 36.39 | 36.44 | -0.097% | 21,516 | +0.574% |
| 2025-09-17 | 36.55 | 36.65 | 36.41 | 36.48 | +0.649% | 20,267 | +0.476% |
| 2025-09-16 | 36.43 | 36.43 | 36.20 | 36.24 | -0.249% | 32,864 | +1.129% |
| 2025-09-15 | 36.51 | 36.51 | 36.33 | 36.33 | -0.322% | 27,357 | +0.877% |
| 2025-09-12 | 36.48 | 36.51 | 36.39 | 36.45 | -0.291% | 13,984 | +0.553% |
| 2025-09-11 | 36.34 | 36.56 | 36.33 | 36.55 | +0.810% | 15,324 | +0.260% |
| 2025-09-10 | 36.25 | 36.27 | 36.13 | 36.26 | +1.313% | 23,042 | +1.073% |
| 2025-09-09 | 35.50 | 35.82 | 35.50 | 35.79 | +0.449% | 14,252 | +2.400% |
| 2025-09-08 | 35.55 | 35.63 | 35.46 | 35.63 | -0.391% | 90,527 | +2.860% |
| 2025-09-05 | 35.88 | 35.88 | 35.59 | 35.77 | -0.028% | 24,571 | +2.457% |
| 2025-09-04 | 35.77 | 35.79 | 35.69 | 35.78 | +0.113% | 30,752 | +2.429% |
| 2025-09-03 | 35.69 | 35.85 | 35.59 | 35.74 | -0.336% | 19,564 | +2.545% |
| 2025-09-02 | 35.98 | 35.98 | 35.76 | 35.86 | -0.610% | 48,717 | +2.200% |
| 2025-08-29 | 36.04 | 36.08 | 35.96 | 36.08 | +0.254% | 41,981 | +1.577% |
| 2025-08-28 | 35.90 | 35.99 | 35.87 | 35.99 | -0.474% | 32,905 | +1.835% |
| 2025-08-27 | 36.02 | 36.19 | 36.02 | 36.16 | +0.166% | 28,450 | +1.352% |
| 2025-08-26 | 35.98 | 36.10 | 35.95 | 36.10 | -0.138% | 25,644 | +1.520% |
| 2025-08-25 | 36.35 | 36.35 | 36.15 | 36.15 | -0.843% | 9,424 | +1.380% |
| 2025-08-22 | 36.37 | 36.66 | 36.37 | 36.46 | +0.378% | 14,764 | +0.526% |
| 2025-08-21 | 36.31 | 36.41 | 36.28 | 36.32 | -0.110% | 17,503 | +0.906% |
| 2025-08-20 | 36.17 | 36.42 | 36.17 | 36.36 | +0.525% | 19,649 | +0.795% |
| 2025-08-19 | 36.15 | 36.18 | 36.07 | 36.17 | +0.296% | 32,430 | +1.324% |
| 2025-08-18 | 36.10 | 36.15 | 36.04 | 36.06 | -0.210% | 29,435 | +1.624% |
| 2025-08-15 | 36.15 | 36.24 | 36.03 | 36.14 | -0.058% | 41,271 | +1.411% |
| 2025-08-14 | 36.04 | 36.16 | 36.02 | 36.16 | -0.055% | 43,505 | +1.352% |
| 2025-08-13 | 36.18 | 36.18 | 36.05 | 36.18 | +0.181% | 8,387 | +1.296% |
| 2025-08-12 | 36.03 | 36.12 | 35.99 | 36.11 | +0.515% | 12,235 | +1.479% |
| 2025-08-11 | 35.83 | 35.96 | 35.83 | 35.93 | -0.148% | 15,866 | +2.001% |
| 2025-08-08 | 36.01 | 36.07 | 35.96 | 35.98 | +0.280% | 19,567 | +1.851% |
| 2025-08-07 | 35.82 | 35.93 | 35.77 | 35.88 | +0.717% | 18,847 | +2.136% |
| 2025-08-06 | 35.69 | 35.75 | 35.63 | 35.63 | -0.538% | 11,459 | +2.868% |
| 2025-08-05 | 35.94 | 35.94 | 35.74 | 35.82 | -0.072% | 20,883 | +2.314% |
| 2025-08-04 | 35.62 | 35.85 | 35.62 | 35.85 | +1.288% | 42,728 | +2.241% |
| 2025-08-01 | 35.28 | 35.54 | 35.28 | 35.39 | +0.028% | 11,107 | +3.558% |
| 2025-07-31 | 35.38 | 35.70 | 35.34 | 35.38 | -0.674% | 23,101 | +3.587% |
| 2025-07-30 | 35.69 | 35.78 | 35.51 | 35.62 | -0.168% | 21,398 | +2.889% |
| 2025-07-29 | 35.51 | 35.72 | 35.51 | 35.68 | +0.422% | 14,862 | +2.716% |
| 2025-07-28 | 35.59 | 35.66 | 35.48 | 35.53 | -0.893% | 22,094 | +3.149% |
| 2025-07-25 | 35.79 | 35.89 | 35.73 | 35.85 | +0.108% | 19,040 | +2.229% |
| 2025-07-24 | 35.83 | 35.90 | 35.78 | 35.81 | -0.160% | 16,018 | +2.339% |
| 2025-07-23 | 35.78 | 35.87 | 35.70 | 35.87 | +0.445% | 31,763 | +2.175% |
| 2025-07-22 | 35.45 | 35.72 | 35.45 | 35.71 | +0.592% | 18,532 | +2.630% |
| 2025-07-21 | 35.55 | 35.69 | 35.50 | 35.50 | +0.155% | 12,803 | +3.237% |
| 2025-07-18 | 35.59 | 35.59 | 35.42 | 35.45 | -0.008% | 21,867 | +3.397% |
| 2025-07-17 | 35.32 | 35.45 | 35.29 | 35.45 | +0.419% | 14,977 | +3.388% |
| 2025-07-16 | 35.10 | 35.31 | 35.08 | 35.30 | +0.599% | 12,998 | +3.822% |
| 2025-07-15 | 35.26 | 35.26 | 34.95 | 35.09 | -0.495% | 8,484 | +4.443% |
| 2025-07-14 | 35.23 | 35.26 | 35.14 | 35.26 | +0.062% | 8,349 | +3.926% |
| 2025-07-11 | 35.14 | 35.29 | 35.07 | 35.24 | -0.273% | 39,352 | +3.990% |
| 2025-07-10 | 35.29 | 35.39 | 35.25 | 35.34 | +0.796% | 12,102 | +3.707% |
| 2025-07-09 | 35.07 | 35.07 | 34.94 | 35.06 | -0.122% | 45,933 | +4.532% |
| 2025-07-08 | 35.18 | 35.18 | 35.03 | 35.10 | -0.501% | 13,732 | +4.404% |
| 2025-07-07 | 35.37 | 35.41 | 35.17 | 35.28 | -0.554% | 26,674 | +3.880% |
| 2025-07-03 | 35.35 | 35.51 | 35.35 | 35.48 | +0.449% | 15,529 | +3.305% |
| 2025-07-02 | 35.21 | 35.46 | 35.21 | 35.32 | +0.221% | 19,205 | +3.769% |
| 2025-07-01 | 35.11 | 35.35 | 35.11 | 35.24 | +0.619% | 17,571 | +3.998% |
| 2025-06-30 | 35.02 | 35.10 | 34.79 | 35.02 | +0.762% | 18,368 | +4.642% |
| 2025-06-27 | 34.70 | 34.86 | 34.60 | 34.76 | +0.562% | 18,365 | +5.440% |
| 2025-06-26 | 34.47 | 34.58 | 34.47 | 34.56 | +0.273% | 20,719 | +6.032% |
| 2025-06-25 | 34.60 | 34.60 | 34.46 | 34.47 | -0.880% | 20,576 | +6.321% |
| 2025-06-24 | 34.64 | 34.78 | 34.63 | 34.78 | +0.695% | 12,990 | +5.386% |
| 2025-06-23 | 34.34 | 34.54 | 34.28 | 34.54 | +0.571% | 18,584 | +6.118% |
| 2025-06-20 | 34.44 | 34.50 | 34.33 | 34.34 | -0.116% | 13,664 | +6.724% |
| 2025-06-18 | 34.47 | 34.52 | 34.38 | 34.38 | -0.092% | 17,855 | +6.600% |
| 2025-06-17 | 34.62 | 34.65 | 34.41 | 34.41 | -0.683% | 22,189 | +6.502% |
| 2025-06-16 | 34.81 | 34.81 | 34.56 | 34.65 | -0.350% | 2,269 | +5.774% |
| 2025-06-13 | 34.87 | 34.93 | 34.73 | 34.77 | -0.475% | 47,709 | +5.404% |
| 2025-06-12 | 34.77 | 34.94 | 34.75 | 34.94 | +0.929% | 16,694 | +4.903% |
| 2025-06-11 | 34.55 | 34.62 | 34.55 | 34.61 | +0.392% | 23,493 | +5.877% |
| 2025-06-10 | 34.37 | 34.55 | 34.37 | 34.48 | +0.159% | 13,434 | +6.292% |
| 2025-06-09 | 34.40 | 34.53 | 34.38 | 34.42 | -0.209% | 10,304 | +6.462% |
| 2025-06-06 | 34.46 | 34.50 | 34.37 | 34.50 | +0.691% | 30,655 | +6.239% |
| 2025-06-05 | 34.20 | 34.35 | 34.20 | 34.26 | +0.117% | 23,083 | +6.973% |
| 2025-06-04 | 34.58 | 34.58 | 34.22 | 34.22 | -0.840% | 26,248 | +7.098% |
| 2025-06-03 | 34.53 | 34.54 | 34.38 | 34.51 | -0.029% | 17,378 | +6.198% |
| 2025-06-02 | 34.21 | 34.52 | 34.17 | 34.52 | +0.553% | 32,043 | +6.167% |
| 2025-05-30 | 34.06 | 34.36 | 34.06 | 34.33 | +0.822% | 19,154 | +6.755% |
| 2025-05-29 | 33.95 | 34.05 | 33.81 | 34.05 | +0.146% | 19,466 | +7.633% |
| 2025-05-28 | 34.22 | 34.22 | 34.00 | 34.00 | -0.676% | 33,328 | +7.790% |
| 2025-05-27 | 34.18 | 34.29 | 34.09 | 34.23 | +0.741% | 21,626 | +7.061% |
| 2025-05-23 | 33.72 | 34.04 | 33.66 | 33.98 | +0.741% | 29,451 | +7.855% |
| 2025-05-22 | 33.58 | 33.86 | 33.57 | 33.73 | -0.648% | 33,379 | +8.654% |
| 2025-05-21 | 34.18 | 34.29 | 33.95 | 33.95 | -1.620% | 32,898 | +7.950% |
| 2025-05-20 | 34.55 | 34.57 | 34.42 | 34.51 | +0.229% | 32,057 | +6.201% |
| 2025-05-19 | 34.20 | 34.43 | 34.18 | 34.43 | +0.584% | 30,628 | +6.445% |
| 2025-05-16 | 33.89 | 34.23 | 33.87 | 34.23 | +1.332% | 22,710 | +7.067% |
| 2025-05-15 | 33.31 | 33.83 | 33.31 | 33.78 | +1.502% | 49,894 | +8.493% |
| 2025-05-14 | 33.35 | 33.35 | 33.18 | 33.28 | -0.597% | 28,692 | +10.123% |
| 2025-05-13 | 33.46 | 33.58 | 33.45 | 33.48 | -0.360% | 45,387 | +9.465% |
| 2025-05-12 | 33.55 | 33.71 | 33.47 | 33.60 | +0.753% | 20,308 | +9.071% |
| 2025-05-09 | 33.37 | 33.43 | 33.30 | 33.35 | -0.180% | 13,487 | +9.892% |
| 2025-05-08 | 33.60 | 33.65 | 33.40 | 33.41 | -0.206% | 40,868 | +9.695% |
| 2025-05-07 | 33.48 | 33.60 | 33.39 | 33.48 | +0.327% | 26,963 | +9.469% |
| 2025-05-06 | 33.41 | 33.49 | 33.35 | 33.37 | -0.358% | 20,469 | +9.826% |
| 2025-05-05 | 33.35 | 33.59 | 33.33 | 33.49 | -0.268% | 37,403 | +9.433% |
| 2025-05-02 | 33.39 | 33.65 | 33.39 | 33.58 | +1.084% | 22,933 | +9.139% |
| 2025-05-01 | 33.38 | 33.42 | 33.22 | 33.22 | -0.360% | 53,493 | +10.322% |
| 2025-04-30 | 32.91 | 33.40 | 32.90 | 33.34 | +0.422% | 40,069 | +9.925% |
| 2025-04-29 | 32.96 | 33.26 | 32.96 | 33.20 | +0.302% | 33,403 | +10.389% |
| 2025-04-28 | 32.92 | 33.10 | 32.88 | 33.10 | +0.577% | 9,581 | +10.722% |
| 2025-04-25 | 32.97 | 32.97 | 32.70 | 32.91 | -0.182% | 25,026 | +11.361% |
| 2025-04-24 | 32.72 | 33.02 | 32.72 | 32.97 | +0.764% | 31,465 | +11.159% |
| 2025-04-23 | 32.95 | 33.04 | 32.54 | 32.72 | +0.445% | 59,704 | +12.008% |
| 2025-04-22 | 32.21 | 32.61 | 32.21 | 32.58 | +2.084% | 95,002 | +12.507% |
| 2025-04-21 | 32.50 | 32.50 | 31.64 | 31.91 | -1.996% | 32,695 | +14.851% |
| 2025-04-17 | 32.59 | 32.77 | 32.50 | 32.56 | +0.061% | 47,803 | +12.558% |
| 2025-04-16 | 32.95 | 32.95 | 32.43 | 32.54 | -0.976% | 44,240 | +12.628% |
| 2025-04-15 | 32.85 | 33.06 | 32.85 | 32.86 | +0.093% | 33,212 | +11.529% |
| 2025-04-14 | 32.78 | 32.93 | 32.62 | 32.83 | 0.000% | 33,451 | +11.633% |