DRKY
VistaShares Target 15 DRUKMacro Distribution ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,381
After-hoursOct 2, 2026 4:10:30 PM EDT
22.17USD0.000%(0.00)
DRKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.04 | 22.19 | 22.04 | 22.17 | +0.447% | 3,382 | 0.000% |
| 2026-10-01 | 22.24 | 22.26 | 22.07 | 22.07 | -0.460% | 3,545 | +0.447% |
| 2026-09-30 | 22.42 | 22.46 | 22.17 | 22.17 | -0.056% | 1,019 | -0.015% |
| 2026-09-29 | 22.22 | 22.22 | 22.12 | 22.18 | -0.059% | 2,058 | -0.071% |
| 2026-09-28 | 22.14 | 22.20 | 22.03 | 22.20 | -1.883% | 5,836 | -0.130% |
| 2026-09-25 | 22.72 | 22.72 | 22.52 | 22.62 | -0.151% | 52,252 | -2.011% |
| 2026-09-24 | 22.36 | 22.70 | 22.32 | 22.66 | +1.392% | 18,497 | -2.159% |
| 2026-09-23 | 22.43 | 22.52 | 22.34 | 22.35 | -1.227% | 8,981 | -0.797% |
| 2026-09-22 | 22.04 | 22.68 | 22.02 | 22.62 | +2.028% | 14,411 | -2.015% |
| 2026-09-21 | 22.15 | 22.19 | 22.01 | 22.17 | +1.841% | 6,989 | -0.028% |
| 2026-09-18 | 21.63 | 21.77 | 21.63 | 21.77 | +0.839% | 4,294 | +1.812% |
| 2026-09-17 | 21.25 | 21.64 | 21.25 | 21.59 | +1.470% | 7,247 | +2.667% |
| 2026-09-16 | 21.45 | 21.50 | 21.24 | 21.28 | -0.295% | 2,228 | +4.176% |
| 2026-09-15 | 21.26 | 21.36 | 21.26 | 21.34 | -0.982% | 2,137 | +3.869% |
| 2026-09-14 | 21.34 | 21.59 | 21.34 | 21.55 | +0.258% | 44,522 | +2.849% |
| 2026-09-11 | 21.46 | 21.54 | 21.46 | 21.50 | +0.824% | 2,877 | +3.114% |
| 2026-09-10 | 21.30 | 21.45 | 21.30 | 21.32 | -1.165% | 5,354 | +3.964% |
| 2026-09-09 | 21.51 | 21.65 | 21.51 | 21.57 | -0.088% | 2,479 | +2.753% |
| 2026-09-08 | 21.48 | 21.77 | 21.45 | 21.59 | +0.033% | 3,663 | +2.662% |
| 2026-09-04 | 21.45 | 21.59 | 21.45 | 21.59 | +0.819% | 940 | +2.696% |
| 2026-09-03 | 21.25 | 21.41 | 21.25 | 21.41 | +0.740% | 2,745 | +3.537% |
| 2026-09-02 | 21.24 | 21.25 | 21.10 | 21.25 | +1.191% | 1,991 | +4.303% |
| 2026-09-01 | 21.05 | 21.08 | 21.00 | 21.00 | -0.261% | 10,138 | +5.545% |
| 2026-08-31 | 20.75 | 21.16 | 20.75 | 21.06 | -0.422% | 11,221 | +5.270% |
| 2026-08-28 | 21.49 | 21.49 | 21.15 | 21.15 | -1.817% | 5,594 | +4.825% |
| 2026-08-27 | 21.57 | 21.60 | 21.48 | 21.54 | +0.117% | 7,528 | +2.921% |
| 2026-08-26 | 21.59 | 21.59 | 21.50 | 21.51 | -0.389% | 2,005 | +3.041% |
| 2026-08-25 | 21.40 | 21.60 | 21.40 | 21.60 | +1.783% | 16,476 | +2.640% |
| 2026-08-24 | 21.39 | 21.40 | 21.18 | 21.22 | -2.425% | 5,902 | +4.470% |
| 2026-08-21 | 21.62 | 21.77 | 21.61 | 21.75 | +1.036% | 6,779 | +1.937% |
| 2026-08-20 | 21.54 | 21.72 | 21.52 | 21.52 | -0.371% | 8,433 | +2.993% |
| 2026-08-19 | 21.50 | 21.60 | 21.48 | 21.60 | +1.081% | 7,475 | +2.611% |
| 2026-08-18 | 21.51 | 21.51 | 21.37 | 21.37 | -0.957% | 2,562 | +3.720% |
| 2026-08-17 | 21.43 | 21.69 | 21.43 | 21.58 | +0.748% | 12,775 | +2.728% |
| 2026-08-14 | 21.41 | 21.46 | 21.31 | 21.42 | -0.296% | 27,407 | +3.496% |
| 2026-08-13 | 21.65 | 21.65 | 21.48 | 21.48 | -0.263% | 5,520 | +3.190% |
| 2026-08-12 | 21.62 | 21.62 | 21.54 | 21.54 | +0.157% | 2,577 | +2.918% |
| 2026-08-11 | 21.63 | 21.79 | 21.50 | 21.51 | -0.342% | 10,083 | +3.080% |
| 2026-08-10 | 21.45 | 21.63 | 21.36 | 21.58 | +0.829% | 19,422 | +2.727% |
| 2026-08-07 | 21.33 | 21.41 | 21.23 | 21.40 | +5.010% | 11,192 | +3.578% |
| 2026-08-06 | 20.50 | 20.52 | 20.33 | 20.38 | +1.582% | 7,610 | +8.768% |
| 2026-08-05 | 20.20 | 20.24 | 20.01 | 20.06 | +0.027% | 9,910 | +10.489% |
| 2026-08-04 | 19.90 | 20.11 | 19.90 | 20.06 | +0.808% | 4,814 | +10.519% |
| 2026-08-03 | 19.70 | 19.94 | 19.64 | 19.90 | +0.882% | 6,860 | +11.412% |
| 2026-07-31 | 19.85 | 19.85 | 19.51 | 19.72 | -0.013% | 7,593 | +12.394% |
| 2026-07-30 | 19.36 | 19.73 | 19.32 | 19.73 | +2.407% | 4,346 | +12.379% |
| 2026-07-29 | 19.37 | 19.56 | 19.18 | 19.26 | -0.770% | 14,158 | +15.084% |
| 2026-07-28 | 19.50 | 19.50 | 19.21 | 19.41 | -0.814% | 6,890 | +14.198% |
| 2026-07-27 | 19.99 | 19.99 | 19.55 | 19.57 | -1.401% | 8,094 | +13.268% |
| 2026-07-24 | 19.83 | 19.87 | 19.83 | 19.85 | -0.558% | 1,920 | +11.681% |
| 2026-07-23 | 20.09 | 20.09 | 19.96 | 19.96 | -1.568% | 2,554 | +11.058% |
| 2026-07-22 | 19.88 | 20.36 | 19.88 | 20.28 | -0.575% | 5,863 | +9.317% |
| 2026-07-21 | 20.10 | 20.43 | 19.77 | 20.40 | +1.429% | 14,444 | +8.688% |
| 2026-07-20 | 19.87 | 20.23 | 19.87 | 20.11 | -0.486% | 11,509 | +10.241% |
| 2026-07-17 | 20.20 | 20.29 | 19.62 | 20.21 | -0.532% | 8,106 | +9.705% |
| 2026-07-16 | 20.60 | 20.70 | 20.32 | 20.32 | -2.108% | 9,474 | +9.121% |
| 2026-07-15 | 20.73 | 20.77 | 20.65 | 20.75 | +0.377% | 7,182 | +6.821% |
| 2026-07-14 | 20.80 | 20.80 | 20.67 | 20.68 | -0.097% | 7,372 | +7.224% |
| 2026-07-13 | 20.70 | 20.80 | 20.64 | 20.70 | -1.024% | 11,851 | +7.120% |
| 2026-07-10 | 21.04 | 21.04 | 20.88 | 20.91 | -1.213% | 12,855 | +6.023% |
| 2026-07-09 | 21.23 | 21.30 | 20.94 | 21.17 | +1.665% | 15,039 | +4.737% |
| 2026-07-08 | 20.82 | 20.82 | 20.67 | 20.82 | -0.348% | 5,546 | +6.481% |
| 2026-07-07 | 20.70 | 21.06 | 20.70 | 20.89 | -1.125% | 5,401 | +6.111% |
| 2026-07-06 | 20.85 | 21.25 | 20.85 | 21.13 | +1.560% | 2,512 | +4.917% |
| 2026-07-02 | 20.93 | 20.93 | 20.71 | 20.81 | +0.460% | 4,069 | +6.554% |
| 2026-07-01 | 20.69 | 20.82 | 20.69 | 20.71 | -0.152% | 3,503 | +7.044% |
| 2026-06-30 | 20.61 | 20.77 | 20.55 | 20.74 | +0.904% | 4,286 | +6.881% |
| 2026-06-29 | 20.53 | 20.56 | 20.53 | 20.56 | +0.328% | 994 | +7.847% |
| 2026-06-26 | 20.30 | 20.75 | 20.30 | 20.49 | -0.148% | 3,392 | +8.201% |
| 2026-06-25 | 20.62 | 20.84 | 20.52 | 20.52 | -0.168% | 6,731 | +8.041% |
| 2026-06-24 | 20.40 | 20.65 | 20.40 | 20.55 | +2.467% | 5,550 | +7.860% |
| 2026-06-23 | 20.08 | 20.18 | 20.05 | 20.06 | -0.041% | 4,232 | +10.521% |
| 2026-06-22 | 20.20 | 20.20 | 19.97 | 20.07 | -0.758% | 10,084 | +10.476% |
| 2026-06-18 | 20.20 | 20.29 | 20.08 | 20.22 | +0.531% | 2,097 | +9.639% |
| 2026-06-17 | 20.20 | 20.35 | 20.11 | 20.11 | +0.850% | 4,070 | +10.220% |
| 2026-06-16 | 19.95 | 19.99 | 19.85 | 19.94 | -0.149% | 6,481 | +11.158% |
| 2026-06-15 | 20.10 | 20.10 | 19.94 | 19.97 | +0.676% | 2,333 | +10.992% |
| 2026-06-12 | 19.83 | 19.84 | 19.74 | 19.84 | +0.003% | 2,999 | +11.742% |
| 2026-06-11 | 19.19 | 19.84 | 19.19 | 19.84 | +2.734% | 6,072 | +11.745% |
| 2026-06-10 | 19.59 | 19.79 | 19.20 | 19.31 | -2.285% | 9,138 | +14.800% |
| 2026-06-09 | 19.74 | 19.76 | 19.29 | 19.76 | +1.449% | 2,885 | +12.177% |
| 2026-06-08 | 19.59 | 19.67 | 19.48 | 19.48 | +0.159% | 8,647 | +13.802% |
| 2026-06-05 | 20.00 | 20.02 | 19.45 | 19.45 | -4.092% | 19,875 | +13.983% |
| 2026-06-04 | 20.39 | 20.40 | 20.28 | 20.28 | +1.202% | 1,556 | +9.319% |
| 2026-06-03 | 20.10 | 20.10 | 19.96 | 20.04 | -0.878% | 5,594 | +10.633% |
| 2026-06-02 | 20.09 | 20.22 | 20.04 | 20.22 | +0.150% | 5,552 | +9.662% |
| 2026-06-01 | 20.22 | 20.34 | 20.19 | 20.19 | -0.455% | 6,336 | +9.827% |
| 2026-05-29 | 20.13 | 20.29 | 20.13 | 20.28 | +0.694% | 3,169 | +9.327% |
| 2026-05-28 | 20.27 | 20.27 | 19.86 | 20.14 | +0.412% | 9,363 | +10.086% |
| 2026-05-27 | 19.86 | 20.06 | 19.84 | 20.05 | +0.907% | 237,067 | +10.539% |
| 2026-05-26 | 20.00 | 20.00 | 19.76 | 19.87 | -0.729% | 2,367 | +11.542% |
| 2026-05-22 | 20.01 | 20.20 | 20.01 | 20.02 | -0.146% | 9,122 | +10.729% |
| 2026-05-21 | 19.88 | 20.17 | 19.88 | 20.05 | +0.856% | 6,666 | +10.568% |
| 2026-05-20 | 19.75 | 19.88 | 19.75 | 19.88 | +2.166% | 1,133 | +11.514% |
| 2026-05-19 | 19.45 | 19.52 | 19.32 | 19.46 | +0.103% | 9,923 | +13.930% |
| 2026-05-18 | 19.53 | 19.60 | 19.39 | 19.44 | -0.120% | 6,471 | +14.047% |
| 2026-05-15 | 20.00 | 20.01 | 19.46 | 19.46 | -3.036% | 5,843 | +13.911% |
| 2026-05-14 | 20.00 | 20.20 | 20.00 | 20.07 | +0.068% | 2,142 | +10.452% |
| 2026-05-13 | 19.98 | 20.15 | 19.98 | 20.06 | -0.436% | 2,978 | +10.527% |
| 2026-05-12 | 20.01 | 20.14 | 19.90 | 20.14 | +1.117% | 3,533 | +10.046% |
| 2026-05-11 | 19.86 | 20.14 | 19.86 | 19.92 | -0.014% | 10,538 | +11.275% |
| 2026-05-08 | 20.38 | 20.38 | 19.93 | 19.93 | -2.494% | 5,712 | +11.260% |
| 2026-05-07 | 20.80 | 20.80 | 20.25 | 20.43 | -2.019% | 12,479 | +8.485% |
| 2026-05-06 | 20.70 | 20.88 | 20.70 | 20.86 | +0.652% | 4,290 | +6.295% |
| 2026-05-05 | 20.72 | 20.78 | 20.59 | 20.72 | +0.199% | 9,538 | +6.988% |
| 2026-05-04 | 20.35 | 20.69 | 20.35 | 20.68 | +0.983% | 6,553 | +7.201% |
| 2026-05-01 | 20.34 | 20.56 | 20.34 | 20.48 | +0.102% | 20,072 | +8.255% |
| 2026-04-30 | 20.40 | 20.47 | 20.13 | 20.46 | +1.887% | 3,106 | +8.365% |
| 2026-04-29 | 20.36 | 20.36 | 19.92 | 20.08 | +0.649% | 31,579 | +10.410% |
| 2026-04-28 | 20.00 | 20.11 | 19.80 | 19.95 | -1.312% | 13,144 | +11.126% |
| 2026-04-27 | 20.59 | 20.59 | 20.17 | 20.21 | -1.124% | 8,723 | +9.667% |
| 2026-04-24 | 20.34 | 20.49 | 20.34 | 20.44 | +0.462% | 3,780 | +8.435% |
| 2026-04-23 | 20.81 | 20.81 | 20.23 | 20.35 | -1.243% | 22,147 | +8.936% |
| 2026-04-22 | 20.54 | 20.61 | 20.45 | 20.61 | +0.936% | 33,150 | +7.582% |
| 2026-04-21 | 20.76 | 20.76 | 20.42 | 20.42 | -1.150% | 13,247 | +8.588% |
| 2026-04-20 | 20.57 | 20.71 | 20.52 | 20.65 | -0.147% | 5,293 | +7.339% |
| 2026-04-17 | 20.30 | 20.72 | 20.30 | 20.68 | +2.123% | 9,580 | +7.182% |
| 2026-04-16 | 20.54 | 20.54 | 20.18 | 20.25 | -1.566% | 9,261 | +9.457% |
| 2026-04-15 | 20.75 | 20.78 | 20.58 | 20.58 | -0.835% | 4,569 | +7.742% |
| 2026-04-14 | 20.62 | 20.76 | 20.54 | 20.75 | +2.412% | 8,245 | +6.842% |
| 2026-04-13 | 20.07 | 20.28 | 19.91 | 20.26 | +2.188% | 7,710 | +9.419% |
| 2026-04-10 | 20.07 | 20.10 | 19.64 | 19.83 | -1.493% | 3,391 | +11.813% |
| 2026-04-09 | 20.11 | 20.18 | 19.90 | 20.13 | -0.081% | 12,862 | +10.144% |
| 2026-04-08 | 20.47 | 20.47 | 20.07 | 20.14 | +2.051% | 10,160 | +10.054% |
| 2026-04-07 | 19.59 | 19.74 | 19.43 | 19.74 | +0.246% | 6,097 | +12.311% |
| 2026-04-06 | 19.29 | 19.72 | 19.29 | 19.69 | +0.582% | 7,188 | +12.588% |
| 2026-04-02 | 19.10 | 19.61 | 19.10 | 19.58 | +0.264% | 4,740 | +13.243% |
| 2026-04-01 | 19.46 | 19.61 | 19.36 | 19.52 | +1.164% | 71,236 | +13.542% |
| 2026-03-31 | 18.77 | 19.38 | 18.77 | 19.30 | +5.520% | 42,597 | +14.863% |
| 2026-03-30 | 18.37 | 18.42 | 18.21 | 18.29 | -0.919% | 12,674 | +21.203% |
| 2026-03-27 | 18.88 | 18.88 | 18.36 | 18.46 | -2.995% | 9,575 | +20.090% |
| 2026-03-26 | 19.09 | 19.18 | 18.96 | 19.03 | -1.378% | 13,689 | +16.493% |
| 2026-03-25 | 19.30 | 19.41 | 19.21 | 19.30 | +2.040% | 4,569 | +14.888% |
| 2026-03-24 | 18.85 | 19.07 | 18.76 | 18.91 | -1.510% | 5,538 | +17.232% |
| 2026-03-23 | 19.30 | 19.32 | 19.14 | 19.20 | +2.291% | 15,826 | +15.461% |
| 2026-03-20 | 18.94 | 19.15 | 18.77 | 18.77 | -2.645% | 5,295 | +18.107% |
| 2026-03-19 | 19.29 | 19.29 | 19.14 | 19.28 | -0.167% | 3,333 | +14.982% |
| 2026-03-18 | 19.50 | 19.50 | 19.31 | 19.31 | -1.166% | 1,973 | +14.791% |
| 2026-03-17 | 19.60 | 19.63 | 19.47 | 19.54 | +0.878% | 8,800 | +13.452% |
| 2026-03-16 | 19.16 | 19.37 | 19.16 | 19.37 | +3.583% | 7,600 | +14.448% |
| 2026-03-13 | 18.93 | 19.07 | 18.63 | 18.70 | -0.953% | 10,190 | +18.549% |
| 2026-03-12 | 19.11 | 19.12 | 18.81 | 18.88 | -2.831% | 10,073 | +17.418% |
| 2026-03-11 | 19.33 | 19.61 | 19.30 | 19.43 | -0.461% | 24,045 | +14.095% |
| 2026-03-10 | 19.55 | 19.75 | 19.45 | 19.52 | -0.530% | 10,654 | +13.569% |
| 2026-03-09 | 19.00 | 19.62 | 18.91 | 19.62 | +2.368% | 21,177 | +12.967% |
| 2026-03-06 | 19.12 | 19.31 | 19.11 | 19.17 | -1.793% | 6,840 | +15.642% |
| 2026-03-05 | 19.69 | 19.81 | 19.38 | 19.52 | -1.563% | 10,277 | +13.569% |
| 2026-03-04 | 19.75 | 19.89 | 19.68 | 19.83 | +0.354% | 7,976 | +11.793% |
| 2026-03-03 | 19.81 | 19.90 | 19.00 | 19.76 | -1.692% | 12,185 | +12.189% |
| 2026-03-02 | 20.00 | 20.10 | 19.82 | 20.10 | -0.839% | 10,421 | +10.292% |
| 2026-02-27 | 20.02 | 20.27 | 19.94 | 20.27 | -0.393% | 12,701 | +9.367% |
| 2026-02-26 | 20.32 | 20.42 | 20.11 | 20.35 | -0.245% | 9,855 | +8.937% |
| 2026-02-25 | 20.32 | 20.48 | 20.30 | 20.40 | +0.113% | 9,062 | +8.670% |
| 2026-02-24 | 20.03 | 20.44 | 20.03 | 20.38 | +1.026% | 15,879 | +8.792% |
| 2026-02-23 | 20.60 | 20.61 | 20.07 | 20.17 | -3.308% | 20,410 | +9.909% |
| 2026-02-20 | 20.73 | 20.94 | 20.65 | 20.86 | +0.433% | 3,626 | +6.273% |
| 2026-02-19 | 20.81 | 20.81 | 20.64 | 20.77 | +0.387% | 7,303 | +6.734% |
| 2026-02-18 | 20.88 | 20.88 | 20.59 | 20.69 | +0.681% | 4,311 | +7.146% |
| 2026-02-17 | 20.02 | 20.55 | 20.02 | 20.55 | +1.481% | 6,847 | +7.876% |
| 2026-02-13 | 20.13 | 20.43 | 20.13 | 20.25 | +0.099% | 5,152 | +9.475% |
| 2026-02-12 | 20.99 | 20.99 | 20.10 | 20.23 | -1.796% | 14,815 | +9.583% |
| 2026-02-11 | 20.78 | 20.78 | 20.39 | 20.60 | -1.009% | 25,616 | +7.615% |
| 2026-02-10 | 21.00 | 21.00 | 20.75 | 20.81 | +0.338% | 8,594 | +6.529% |
| 2026-02-09 | 20.59 | 20.83 | 20.58 | 20.74 | +1.171% | 13,364 | +6.888% |
| 2026-02-06 | 20.27 | 20.55 | 20.24 | 20.50 | +1.385% | 29,201 | +8.140% |
| 2026-02-05 | 20.53 | 20.66 | 20.15 | 20.22 | -2.460% | 15,469 | +9.637% |
| 2026-02-04 | 21.14 | 21.14 | 20.52 | 20.73 | -2.722% | 12,006 | +6.940% |
| 2026-02-03 | 21.60 | 21.60 | 21.14 | 21.31 | -0.826% | 12,330 | +4.029% |
| 2026-02-02 | 21.29 | 21.59 | 21.29 | 21.49 | +0.447% | 17,837 | +3.170% |
| 2026-01-30 | 21.38 | 21.60 | 21.30 | 21.39 | -0.688% | 23,483 | +3.631% |
| 2026-01-29 | 21.63 | 21.63 | 21.29 | 21.54 | -1.778% | 43,388 | +2.918% |
| 2026-01-28 | 21.96 | 21.99 | 21.84 | 21.93 | +0.091% | 253,222 | +1.088% |
| 2026-01-27 | 21.85 | 21.96 | 21.67 | 21.91 | +0.321% | 32,512 | +1.180% |
| 2026-01-26 | 21.55 | 21.92 | 21.55 | 21.84 | -0.772% | 11,300 | +1.505% |
| 2026-01-23 | 22.00 | 22.14 | 21.96 | 22.01 | -0.362% | 19,504 | +0.721% |
| 2026-01-22 | 22.00 | 22.11 | 22.00 | 22.09 | +1.006% | 8,783 | +0.356% |
| 2026-01-21 | 22.00 | 22.00 | 21.81 | 21.87 | -0.091% | 22,419 | +1.365% |
| 2026-01-20 | 21.91 | 22.09 | 21.76 | 21.89 | -1.174% | 23,997 | +1.273% |
| 2026-01-16 | 22.21 | 22.30 | 22.12 | 22.15 | -0.135% | 7,251 | +0.084% |
| 2026-01-15 | 22.01 | 22.30 | 22.01 | 22.18 | +1.279% | 10,467 | -0.051% |
| 2026-01-14 | 22.05 | 22.05 | 21.76 | 21.90 | -0.409% | 27,844 | +1.226% |
| 2026-01-13 | 22.19 | 22.19 | 21.88 | 21.99 | -0.660% | 433,037 | +0.812% |
| 2026-01-12 | 22.21 | 22.21 | 22.08 | 22.14 | -0.824% | 11,201 | +0.147% |
| 2026-01-09 | 22.56 | 22.56 | 22.27 | 22.32 | +0.135% | 7,691 | -0.678% |
| 2026-01-08 | 22.49 | 22.49 | 22.08 | 22.29 | -0.713% | 9,872 | -0.545% |
| 2026-01-07 | 22.72 | 22.72 | 22.41 | 22.45 | +0.230% | 96,810 | -1.253% |
| 2026-01-06 | 22.30 | 22.44 | 22.30 | 22.40 | +1.455% | 5,596 | -1.026% |
| 2026-01-05 | 22.04 | 22.11 | 21.83 | 22.08 | +1.368% | 8,510 | +0.414% |
| 2026-01-02 | 21.80 | 21.84 | 21.65 | 21.78 | +0.565% | 4,305 | +1.787% |
| 2025-12-31 | 21.81 | 21.81 | 21.66 | 21.66 | -0.701% | 8,768 | +2.362% |
| 2025-12-30 | 21.85 | 21.85 | 21.74 | 21.81 | -0.374% | 9,863 | +1.645% |
| 2025-12-29 | 21.94 | 21.96 | 21.83 | 21.89 | -1.589% | 97,220 | +1.265% |
| 2025-12-26 | 22.17 | 22.29 | 22.17 | 22.25 | +0.535% | 1,452 | -0.344% |
| 2025-12-24 | 22.11 | 22.13 | 21.99 | 22.13 | +0.127% | 9,841 | +0.189% |
| 2025-12-23 | 21.97 | 22.10 | 21.94 | 22.10 | +0.201% | 6,055 | +0.317% |
| 2025-12-22 | 22.06 | 22.11 | 21.99 | 22.05 | +0.860% | 4,103 | +0.519% |
| 2025-12-19 | 21.69 | 21.92 | 21.69 | 21.87 | +1.874% | 2,704 | +1.383% |
| 2025-12-18 | 21.60 | 21.60 | 21.40 | 21.46 | -0.910% | 29,015 | +3.283% |
| 2025-12-17 | 22.08 | 22.08 | 21.66 | 21.66 | -0.808% | 19,804 | +2.343% |
| 2025-12-16 | 21.90 | 21.90 | 21.79 | 21.84 | -0.434% | 6,749 | +1.516% |
| 2025-12-15 | 22.13 | 22.20 | 21.93 | 21.93 | -0.869% | 6,181 | +1.076% |
| 2025-12-12 | 22.20 | 22.20 | 21.92 | 22.12 | -0.531% | 8,880 | +0.198% |
| 2025-12-11 | 21.90 | 22.28 | 21.90 | 22.24 | +0.923% | 16,570 | -0.334% |
| 2025-12-10 | 22.10 | 22.11 | 21.99 | 22.04 | -0.073% | 14,037 | +0.586% |
| 2025-12-09 | 22.15 | 22.16 | 22.06 | 22.06 | -0.043% | 13,823 | +0.513% |
| 2025-12-08 | 22.16 | 22.23 | 22.06 | 22.07 | -0.416% | 15,753 | +0.470% |
| 2025-12-05 | 22.14 | 22.23 | 22.12 | 22.16 | +0.046% | 14,182 | +0.051% |
| 2025-12-04 | 21.98 | 22.21 | 21.98 | 22.15 | +1.160% | 8,254 | +0.097% |
| 2025-12-03 | 21.82 | 21.95 | 21.77 | 21.89 | +0.009% | 2,724 | +1.258% |
| 2025-12-02 | 21.91 | 22.01 | 21.89 | 21.89 | +0.288% | 3,400 | +1.268% |
| 2025-12-01 | 21.99 | 21.99 | 21.83 | 21.83 | -0.638% | 8,338 | +1.559% |
| 2025-11-28 | 22.00 | 22.01 | 21.80 | 21.97 | +0.940% | 1,679 | +0.911% |
| 2025-11-26 | 21.68 | 21.86 | 21.68 | 21.76 | +1.075% | 6,252 | +1.860% |
| 2025-11-25 | 21.43 | 21.58 | 21.33 | 21.53 | +1.227% | 6,527 | +2.955% |
| 2025-11-24 | 21.10 | 21.31 | 21.10 | 21.27 | +0.512% | 5,298 | +4.218% |
| 2025-11-21 | 21.05 | 21.33 | 20.84 | 21.16 | +1.243% | 9,660 | +4.751% |
| 2025-11-20 | 21.52 | 21.56 | 20.90 | 20.90 | -1.172% | 15,406 | +6.053% |
| 2025-11-19 | 21.26 | 21.27 | 21.05 | 21.15 | +0.327% | 1,421 | +4.810% |
| 2025-11-18 | 20.88 | 21.10 | 20.88 | 21.08 | +0.730% | 3,889 | +5.153% |
| 2025-11-17 | 21.02 | 21.16 | 20.83 | 20.93 | -0.905% | 10,778 | +5.920% |
| 2025-11-14 | 21.00 | 21.23 | 20.75 | 21.12 | +0.453% | 6,996 | +4.962% |
| 2025-11-13 | 21.65 | 21.65 | 21.03 | 21.03 | -3.155% | 10,605 | +5.438% |
| 2025-11-12 | 21.88 | 21.88 | 21.62 | 21.71 | +0.907% | 12,370 | +2.111% |
| 2025-11-11 | 21.47 | 21.57 | 21.43 | 21.52 | +0.034% | 2,976 | +3.038% |
| 2025-11-10 | 21.44 | 21.56 | 21.36 | 21.51 | +1.662% | 4,962 | +3.073% |
| 2025-11-07 | 21.01 | 21.16 | 20.75 | 21.16 | +0.004% | 6,014 | +4.786% |
| 2025-11-06 | 21.50 | 21.50 | 21.01 | 21.16 | -0.703% | 15,549 | +4.790% |
| 2025-11-05 | 21.15 | 21.44 | 21.00 | 21.30 | +3.266% | 14,720 | +4.054% |
| 2025-11-04 | 20.79 | 20.79 | 20.58 | 20.63 | -0.875% | 2,576 | +7.452% |
| 2025-11-03 | 20.75 | 20.81 | 20.66 | 20.81 | -0.033% | 1,120 | +6.512% |
| 2025-10-31 | 20.95 | 20.95 | 20.62 | 20.82 | +0.973% | 12,040 | +6.477% |
| 2025-10-30 | 20.73 | 20.73 | 20.61 | 20.62 | +0.713% | 9,192 | +7.513% |
| 2025-10-29 | 20.31 | 20.62 | 20.31 | 20.47 | +0.769% | 9,803 | +8.279% |
| 2025-10-28 | 20.37 | 20.38 | 20.28 | 20.32 | -0.424% | 4,459 | +9.112% |
| 2025-10-27 | 20.30 | 20.45 | 20.30 | 20.40 | +0.006% | 2,677 | +8.649% |
| 2025-10-24 | 20.50 | 20.54 | 20.40 | 20.40 | +0.298% | 9,984 | +8.656% |
| 2025-10-23 | 20.14 | 20.38 | 20.14 | 20.34 | +1.458% | 851 | +8.980% |
| 2025-10-22 | 20.23 | 20.26 | 19.89 | 20.05 | -0.915% | 5,273 | +10.569% |
| 2025-10-21 | 20.50 | 20.50 | 20.20 | 20.23 | -0.082% | 12,847 | +9.557% |
| 2025-10-20 | 20.17 | 20.33 | 20.17 | 20.25 | +1.728% | 4,248 | +9.467% |
| 2025-10-17 | 19.92 | 19.95 | 19.84 | 19.91 | +0.120% | 1,367 | +11.359% |
| 2025-10-16 | 20.16 | 20.16 | 19.87 | 19.88 | -0.751% | 3,423 | +11.492% |
| 2025-10-15 | 20.27 | 20.27 | 20.03 | 20.03 | +0.517% | 4,334 | +10.655% |
| 2025-10-14 | 20.19 | 20.19 | 19.57 | 19.93 | -0.389% | 10,446 | +11.227% |
| 2025-10-13 | 20.18 | 20.18 | 19.85 | 20.01 | +1.984% | 7,952 | +10.794% |
| 2025-10-10 | 20.18 | 20.18 | 19.50 | 19.62 | -2.921% | 32,529 | +12.992% |
| 2025-10-09 | 20.50 | 20.50 | 20.10 | 20.21 | +0.323% | 25,698 | +9.691% |
| 2025-10-08 | 20.11 | 20.28 | 20.11 | 20.14 | 0.000% | 17,793 | +10.045% |