DTAN
Sparkline International Intangible Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:25 PM EDT
32.34USD0.000%(+32.34)678
DTAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.38 | 32.38 | 32.34 | 32.34 | +0.280% | 679 | 0.000% |
| 2026-10-01 | 32.28 | 32.34 | 32.25 | 32.25 | -0.705% | 1,810 | +0.280% |
| 2026-09-30 | 32.48 | 32.48 | 32.48 | 32.48 | -0.832% | 102 | -0.427% |
| 2026-09-29 | 32.78 | 32.78 | 32.75 | 32.75 | -0.651% | 412 | -1.256% |
| 2026-09-28 | 32.93 | 32.96 | 32.87 | 32.96 | -0.829% | 595 | -1.899% |
| 2026-09-25 | 33.18 | 33.24 | 33.17 | 33.24 | +0.789% | 1,084 | -2.712% |
| 2026-09-24 | 32.98 | 32.98 | 32.98 | 32.98 | -0.502% | 96 | -1.945% |
| 2026-09-23 | 33.34 | 33.34 | 33.15 | 33.15 | -1.226% | 479 | -2.437% |
| 2026-09-22 | 33.47 | 33.56 | 33.47 | 33.56 | +0.623% | 288 | -3.633% |
| 2026-09-21 | 33.32 | 33.38 | 33.26 | 33.35 | +0.528% | 3,891 | -3.033% |
| 2026-09-18 | 33.12 | 33.17 | 33.12 | 33.17 | -1.145% | 12,156 | -2.521% |
| 2026-09-17 | 33.56 | 33.56 | 33.56 | 33.56 | +1.006% | 14 | -3.637% |
| 2026-09-16 | 33.43 | 33.50 | 33.22 | 33.22 | -0.480% | 613 | -2.667% |
| 2026-09-15 | 33.36 | 33.38 | 33.36 | 33.38 | -0.588% | 986 | -3.134% |
| 2026-09-14 | 33.66 | 33.66 | 33.58 | 33.58 | +0.806% | 743 | -3.703% |
| 2026-09-11 | 33.31 | 33.31 | 33.31 | 33.31 | +0.813% | 49 | -2.927% |
| 2026-09-10 | 33.02 | 33.05 | 33.01 | 33.05 | -0.602% | 579 | -2.138% |
| 2026-09-09 | 33.25 | 33.25 | 33.25 | 33.25 | -0.730% | 69 | -2.727% |
| 2026-09-08 | 33.61 | 33.61 | 33.47 | 33.49 | -2.087% | 3,534 | -3.437% |
| 2026-09-04 | 34.20 | 34.24 | 34.20 | 34.20 | -0.382% | 610 | -5.453% |
| 2026-09-03 | 34.33 | 34.33 | 34.33 | 34.33 | +1.052% | 73 | -5.814% |
| 2026-09-02 | 33.98 | 33.98 | 33.98 | 33.98 | +0.098% | 61 | -4.823% |
| 2026-09-01 | 33.94 | 33.94 | 33.94 | 33.94 | -0.576% | 45 | -4.730% |
| 2026-08-31 | 34.16 | 34.16 | 34.14 | 34.14 | -0.337% | 479 | -5.279% |
| 2026-08-28 | 34.25 | 34.27 | 34.25 | 34.26 | +0.238% | 2,003 | -5.598% |
| 2026-08-27 | 34.23 | 34.23 | 34.17 | 34.17 | +0.367% | 1,087 | -5.374% |
| 2026-08-26 | 34.22 | 34.22 | 34.05 | 34.05 | -0.767% | 1,259 | -5.026% |
| 2026-08-25 | 34.09 | 34.31 | 34.09 | 34.31 | +0.207% | 1,091 | -5.755% |
| 2026-08-24 | 34.29 | 34.29 | 34.24 | 34.24 | -0.022% | 361 | -5.559% |
| 2026-08-21 | 34.22 | 34.34 | 34.21 | 34.25 | +0.712% | 1,141 | -5.581% |
| 2026-08-20 | 34.01 | 34.01 | 34.01 | 34.01 | -0.649% | 77 | -4.908% |
| 2026-08-19 | 34.14 | 34.23 | 34.14 | 34.23 | +1.530% | 816 | -5.526% |
| 2026-08-18 | 33.76 | 33.76 | 33.71 | 33.71 | -0.106% | 187 | -4.080% |
| 2026-08-17 | 33.83 | 33.83 | 33.75 | 33.75 | -0.958% | 1,392 | -4.182% |
| 2026-08-14 | 34.14 | 34.14 | 34.05 | 34.08 | -0.031% | 3,894 | -5.100% |
| 2026-08-13 | 34.09 | 34.09 | 34.09 | 34.09 | +0.757% | 177 | -5.129% |
| 2026-08-12 | 33.83 | 33.83 | 33.83 | 33.83 | -0.455% | 194 | -4.410% |
| 2026-08-11 | 34.10 | 34.10 | 33.99 | 33.99 | -0.162% | 700 | -4.846% |
| 2026-08-10 | 33.99 | 34.04 | 33.99 | 34.04 | -0.127% | 426 | -5.000% |
| 2026-08-07 | 33.99 | 34.08 | 33.99 | 34.08 | +1.802% | 474 | -5.121% |
| 2026-08-06 | 33.53 | 33.53 | 33.48 | 33.48 | +0.106% | 336 | -3.411% |
| 2026-08-05 | 33.45 | 33.45 | 33.45 | 33.45 | -0.075% | 16 | -3.308% |
| 2026-08-04 | 33.47 | 33.47 | 33.47 | 33.47 | +0.813% | 1,516 | -3.380% |
| 2026-08-03 | 33.20 | 33.24 | 33.20 | 33.20 | +0.333% | 2,006 | -2.595% |
| 2026-07-31 | 33.04 | 33.09 | 33.02 | 33.09 | -0.740% | 1,939 | -2.270% |
| 2026-07-30 | 33.25 | 34.40 | 33.18 | 33.34 | +1.103% | 505 | -2.994% |
| 2026-07-29 | 32.97 | 32.97 | 32.97 | 32.97 | +0.723% | 122 | -1.924% |
| 2026-07-28 | 32.61 | 32.74 | 32.61 | 32.74 | +1.440% | 204 | -1.215% |
| 2026-07-27 | 32.25 | 32.27 | 32.25 | 32.27 | +1.690% | 1,029 | +0.208% |
| 2026-07-24 | 31.68 | 31.74 | 31.68 | 31.74 | +0.927% | 3,380 | +1.901% |
| 2026-07-23 | 31.48 | 31.48 | 31.42 | 31.44 | -1.117% | 648 | +2.845% |
| 2026-07-22 | 31.75 | 31.80 | 31.75 | 31.80 | -0.159% | 2,496 | +1.696% |
| 2026-07-21 | 31.85 | 31.85 | 31.85 | 31.85 | +0.582% | 258 | +1.534% |
| 2026-07-20 | 31.71 | 31.73 | 31.67 | 31.67 | -0.712% | 705 | +2.125% |
| 2026-07-17 | 32.37 | 32.37 | 31.86 | 31.89 | -0.276% | 903 | +1.398% |
| 2026-07-16 | 31.98 | 31.98 | 31.98 | 31.98 | +0.256% | 62 | +1.118% |
| 2026-07-15 | 31.93 | 31.93 | 31.86 | 31.90 | +0.452% | 734 | +1.377% |
| 2026-07-14 | 31.76 | 31.76 | 31.76 | 31.76 | -0.377% | 134 | +1.835% |
| 2026-07-13 | 31.88 | 31.88 | 31.88 | 31.88 | -0.448% | 21 | +1.451% |
| 2026-07-10 | 32.07 | 32.07 | 31.99 | 32.02 | +0.273% | 1,665 | +0.996% |
| 2026-07-09 | 31.85 | 31.94 | 31.85 | 31.93 | +0.361% | 703 | +1.272% |
| 2026-07-08 | 31.82 | 31.82 | 31.82 | 31.82 | -1.123% | 74 | +1.638% |
| 2026-07-07 | 32.18 | 32.18 | 32.18 | 32.18 | -0.528% | 64 | +0.496% |
| 2026-07-06 | 32.30 | 32.35 | 32.27 | 32.35 | +0.717% | 626 | -0.035% |
| 2026-07-02 | 32.24 | 32.60 | 32.12 | 32.12 | +2.186% | 1,544 | +0.682% |
| 2026-07-01 | 31.43 | 31.43 | 31.43 | 31.43 | -0.147% | 214 | +2.883% |
| 2026-06-30 | 31.41 | 31.49 | 31.41 | 31.48 | +0.073% | 2,422 | +2.732% |
| 2026-06-29 | 31.37 | 31.46 | 31.36 | 31.46 | -0.700% | 1,523 | +2.807% |
| 2026-06-26 | 31.71 | 31.76 | 31.66 | 31.68 | -0.102% | 2,327 | +2.088% |
| 2026-06-25 | 31.87 | 31.87 | 31.71 | 31.71 | +0.537% | 296 | +1.983% |
| 2026-06-24 | 31.50 | 31.55 | 31.47 | 31.54 | +0.276% | 13,630 | +2.531% |
| 2026-06-23 | 30.40 | 31.52 | 30.40 | 31.45 | -0.948% | 1,776 | +2.814% |
| 2026-06-22 | 31.96 | 31.96 | 31.75 | 31.75 | -0.548% | 1,302 | +1.839% |
| 2026-06-18 | 31.90 | 31.97 | 31.90 | 31.93 | -0.225% | 620 | +1.280% |
| 2026-06-17 | 32.38 | 33.14 | 32.00 | 32.00 | -1.369% | 2,439 | +1.053% |
| 2026-06-16 | 32.54 | 32.55 | 32.45 | 32.45 | -0.279% | 4,111 | -0.331% |
| 2026-06-15 | 32.65 | 32.65 | 32.54 | 32.54 | +0.376% | 505 | -0.609% |
| 2026-06-12 | 32.41 | 32.41 | 32.41 | 32.41 | +0.002% | 220 | -0.235% |
| 2026-06-11 | 32.41 | 32.41 | 32.41 | 32.41 | +2.324% | 82 | -0.233% |
| 2026-06-10 | 31.68 | 31.68 | 31.68 | 31.68 | -1.842% | 1,505 | +2.085% |
| 2026-06-09 | 32.58 | 32.58 | 32.27 | 32.27 | -0.562% | 1,098 | +0.205% |
| 2026-06-08 | 32.76 | 32.76 | 32.45 | 32.45 | -0.205% | 453 | -0.358% |
| 2026-06-05 | 32.94 | 32.94 | 32.52 | 32.52 | -2.076% | 2,247 | -0.563% |
| 2026-06-04 | 33.18 | 33.22 | 33.18 | 33.21 | +0.922% | 1,585 | -2.627% |
| 2026-06-03 | 33.25 | 33.25 | 32.91 | 32.91 | -1.034% | 2,639 | -1.729% |
| 2026-06-02 | 33.16 | 33.29 | 33.16 | 33.25 | +0.016% | 1,133 | -2.745% |
| 2026-06-01 | 33.11 | 33.25 | 33.11 | 33.25 | -0.282% | 1,262 | -2.730% |
| 2026-05-29 | 33.39 | 33.41 | 33.32 | 33.34 | +0.290% | 4,940 | -3.004% |
| 2026-05-28 | 33.00 | 33.37 | 33.00 | 33.24 | +0.432% | 1,343 | -2.722% |
| 2026-05-27 | 33.10 | 33.10 | 33.10 | 33.10 | +0.214% | 689 | -2.302% |
| 2026-05-26 | 34.23 | 34.23 | 33.03 | 33.03 | +1.319% | 2,776 | -2.093% |
| 2026-05-22 | 32.61 | 32.65 | 32.60 | 32.60 | +0.386% | 3,044 | -0.802% |
| 2026-05-21 | 32.22 | 32.53 | 32.20 | 32.47 | +0.354% | 2,503 | -0.419% |
| 2026-05-20 | 32.13 | 32.36 | 32.13 | 32.36 | +1.279% | 1,454 | -0.066% |
| 2026-05-19 | 32.13 | 32.13 | 31.95 | 31.95 | -0.711% | 1,783 | +1.212% |
| 2026-05-18 | 32.05 | 32.20 | 32.05 | 32.18 | +1.049% | 3,044 | +0.493% |
| 2026-05-15 | 31.85 | 31.85 | 31.85 | 31.85 | -1.056% | 373 | +1.547% |
| 2026-05-14 | 32.30 | 32.30 | 32.19 | 32.19 | +0.073% | 8,643 | +0.475% |
| 2026-05-13 | 32.16 | 32.16 | 32.16 | 32.16 | +0.005% | 117 | +0.548% |
| 2026-05-12 | 32.08 | 32.16 | 31.94 | 32.16 | -0.554% | 1,782 | +0.553% |
| 2026-05-11 | 31.63 | 32.45 | 31.63 | 32.34 | -0.074% | 5,054 | -0.004% |
| 2026-05-08 | 32.31 | 32.36 | 32.23 | 32.36 | +0.959% | 6,758 | -0.078% |
| 2026-05-07 | 32.06 | 32.06 | 32.06 | 32.06 | -1.644% | 2 | +0.880% |
| 2026-05-06 | 32.59 | 32.59 | 32.59 | 32.59 | +1.984% | 219 | -0.778% |
| 2026-05-05 | 31.84 | 32.00 | 31.84 | 31.96 | +1.134% | 721 | +1.190% |
| 2026-05-04 | 31.74 | 31.75 | 31.54 | 31.60 | -1.194% | 2,190 | +2.338% |
| 2026-05-01 | 31.90 | 32.08 | 31.90 | 31.98 | +0.360% | 925 | +1.116% |
| 2026-04-30 | 31.89 | 31.89 | 31.87 | 31.87 | +2.371% | 383 | +1.480% |
| 2026-04-29 | 31.21 | 31.21 | 31.11 | 31.13 | -0.275% | 518 | +3.886% |
| 2026-04-28 | 31.33 | 31.33 | 31.21 | 31.21 | -0.755% | 167 | +3.601% |
| 2026-04-27 | 31.61 | 32.73 | 31.43 | 31.45 | -0.103% | 1,809 | +2.819% |
| 2026-04-24 | 31.43 | 31.51 | 31.39 | 31.48 | -0.023% | 9,138 | +2.713% |
| 2026-04-23 | 31.48 | 31.56 | 31.42 | 31.49 | -0.907% | 500 | +2.690% |
| 2026-04-22 | 31.84 | 31.84 | 31.78 | 31.78 | +0.255% | 1,323 | +1.758% |
| 2026-04-21 | 32.01 | 32.01 | 31.70 | 31.70 | -1.844% | 1,574 | +2.017% |
| 2026-04-20 | 32.28 | 32.37 | 32.28 | 32.29 | -0.281% | 1,414 | +0.136% |
| 2026-04-17 | 32.46 | 32.46 | 32.39 | 32.39 | +0.934% | 2,353 | -0.145% |
| 2026-04-16 | 32.06 | 32.13 | 31.91 | 32.09 | +0.505% | 4,709 | +0.787% |
| 2026-04-15 | 31.96 | 31.97 | 31.92 | 31.92 | +0.004% | 2,544 | +1.296% |
| 2026-04-14 | 31.50 | 31.98 | 31.50 | 31.92 | +0.884% | 9,608 | +1.300% |
| 2026-04-13 | 31.63 | 31.65 | 31.63 | 31.64 | +0.707% | 440 | +2.196% |
| 2026-04-10 | 31.55 | 31.55 | 31.40 | 31.42 | -0.014% | 2,353 | +2.918% |
| 2026-04-09 | 31.47 | 31.54 | 31.41 | 31.43 | -0.679% | 1,882 | +2.903% |
| 2026-04-08 | 31.61 | 31.64 | 31.61 | 31.64 | +3.351% | 2,126 | +2.205% |
| 2026-04-07 | 30.21 | 30.61 | 30.18 | 30.61 | -0.353% | 9,840 | +5.630% |
| 2026-04-06 | 30.72 | 30.72 | 30.72 | 30.72 | +0.424% | 192 | +5.258% |
| 2026-04-02 | 30.55 | 30.60 | 30.55 | 30.59 | -0.472% | 758 | +5.704% |
| 2026-04-01 | 30.55 | 30.83 | 30.55 | 30.74 | +1.778% | 1,328 | +5.205% |
| 2026-03-31 | 30.11 | 30.20 | 30.09 | 30.20 | +2.561% | 440 | +7.075% |
| 2026-03-30 | 29.65 | 29.65 | 29.45 | 29.45 | +0.710% | 1,004 | +9.818% |
| 2026-03-27 | 29.66 | 29.66 | 29.24 | 29.24 | -1.942% | 1,170 | +10.597% |
| 2026-03-26 | 30.25 | 30.25 | 29.82 | 29.82 | -1.383% | 2,177 | +8.449% |
| 2026-03-25 | 30.20 | 30.24 | 30.20 | 30.24 | +1.143% | 139 | +6.949% |
| 2026-03-24 | 29.83 | 29.90 | 29.83 | 29.90 | +0.001% | 1,203 | +8.171% |
| 2026-03-23 | 29.39 | 29.90 | 29.39 | 29.90 | +2.640% | 1,958 | +8.173% |
| 2026-03-20 | 29.36 | 29.36 | 29.08 | 29.13 | -2.592% | 533 | +11.028% |
| 2026-03-19 | 29.77 | 30.14 | 29.59 | 29.90 | -0.283% | 3,274 | +8.150% |
| 2026-03-18 | 30.29 | 30.36 | 29.99 | 29.99 | -2.133% | 553 | +7.844% |
| 2026-03-17 | 30.76 | 30.76 | 30.64 | 30.64 | +0.306% | 3,150 | +5.543% |
| 2026-03-16 | 30.45 | 30.58 | 30.43 | 30.55 | +1.392% | 3,439 | +5.867% |
| 2026-03-13 | 30.65 | 30.65 | 30.13 | 30.13 | -1.408% | 2,566 | +7.341% |
| 2026-03-12 | 30.69 | 30.69 | 30.56 | 30.56 | -1.252% | 252 | +5.830% |
| 2026-03-11 | 31.00 | 31.07 | 30.88 | 30.94 | -0.169% | 997 | +4.505% |
| 2026-03-10 | 31.47 | 31.47 | 31.00 | 31.00 | -0.165% | 416 | +4.328% |
| 2026-03-09 | 30.43 | 31.05 | 30.38 | 31.05 | +0.270% | 1,893 | +4.156% |
| 2026-03-06 | 31.11 | 31.11 | 30.69 | 30.96 | -1.040% | 1,776 | +4.438% |
| 2026-03-05 | 31.50 | 31.50 | 31.05 | 31.29 | -1.987% | 3,055 | +3.351% |
| 2026-03-04 | 31.72 | 31.92 | 31.64 | 31.92 | +1.239% | 916 | +1.297% |
| 2026-03-03 | 30.94 | 31.54 | 30.77 | 31.53 | -2.598% | 5,901 | +2.553% |
| 2026-03-02 | 32.73 | 32.73 | 32.30 | 32.37 | -2.706% | 3,605 | -0.112% |
| 2026-02-27 | 33.09 | 33.33 | 33.09 | 33.27 | +0.163% | 5,864 | -2.814% |
| 2026-02-26 | 33.05 | 33.22 | 33.05 | 33.22 | +0.325% | 2,727 | -2.656% |
| 2026-02-25 | 33.07 | 33.12 | 33.03 | 33.11 | +0.313% | 1,706 | -2.339% |
| 2026-02-24 | 32.86 | 33.01 | 32.86 | 33.01 | +0.728% | 3,221 | -2.034% |
| 2026-02-23 | 33.10 | 33.10 | 31.27 | 32.77 | -0.972% | 9,782 | -1.320% |
| 2026-02-20 | 33.11 | 33.17 | 33.05 | 33.09 | +0.250% | 2,520 | -2.280% |
| 2026-02-19 | 32.94 | 33.01 | 32.94 | 33.01 | -0.693% | 1,312 | -2.036% |
| 2026-02-18 | 33.29 | 33.29 | 33.20 | 33.24 | +0.139% | 3,657 | -2.714% |
| 2026-02-17 | 33.18 | 33.22 | 32.97 | 33.19 | -0.256% | 19,717 | -2.579% |
| 2026-02-13 | 32.88 | 33.34 | 32.88 | 33.28 | +0.324% | 3,349 | -2.828% |
| 2026-02-12 | 33.74 | 33.74 | 33.09 | 33.17 | -1.279% | 11,678 | -2.513% |
| 2026-02-11 | 33.60 | 33.62 | 33.33 | 33.60 | +0.541% | 11,969 | -3.760% |
| 2026-02-10 | 33.47 | 33.55 | 33.42 | 33.42 | +0.772% | 3,112 | -3.239% |
| 2026-02-09 | 33.12 | 33.16 | 32.91 | 33.16 | +0.713% | 5,258 | -2.492% |
| 2026-02-06 | 32.69 | 32.96 | 32.63 | 32.93 | +1.566% | 22,820 | -1.797% |
| 2026-02-05 | 32.48 | 32.49 | 32.30 | 32.42 | -0.731% | 9,732 | -0.259% |
| 2026-02-04 | 32.73 | 32.84 | 32.52 | 32.66 | +1.374% | 46,122 | -0.988% |
| 2026-02-03 | 32.23 | 32.23 | 32.13 | 32.22 | -0.455% | 4,996 | +0.372% |
| 2026-02-02 | 32.37 | 32.37 | 32.37 | 32.37 | +1.070% | 125 | -0.084% |
| 2026-01-30 | 32.15 | 32.15 | 32.02 | 32.02 | -0.675% | 723 | +0.984% |
| 2026-01-29 | 32.43 | 32.47 | 32.06 | 32.24 | +0.321% | 12,636 | +0.303% |
| 2026-01-28 | 32.13 | 32.14 | 32.06 | 32.14 | -1.262% | 964 | +0.625% |
| 2026-01-27 | 32.40 | 32.55 | 32.40 | 32.55 | +0.926% | 291 | -0.645% |
| 2026-01-26 | 32.23 | 32.25 | 32.23 | 32.25 | +0.227% | 654 | +0.275% |
| 2026-01-23 | 32.10 | 32.18 | 32.10 | 32.18 | +0.568% | 4,544 | +0.503% |
| 2026-01-22 | 31.78 | 32.00 | 31.78 | 32.00 | +0.816% | 3,206 | +1.073% |
| 2026-01-21 | 31.58 | 31.74 | 31.58 | 31.74 | +1.619% | 3,273 | +1.898% |
| 2026-01-20 | 31.36 | 31.47 | 30.54 | 31.23 | -2.013% | 2,174 | +3.548% |
| 2026-01-16 | 31.92 | 31.92 | 31.82 | 31.87 | -0.357% | 5,309 | +1.463% |
| 2026-01-15 | 32.00 | 32.00 | 31.99 | 31.99 | -0.466% | 214 | +1.101% |
| 2026-01-14 | 32.14 | 32.14 | 32.14 | 32.14 | +0.537% | 353 | +0.630% |
| 2026-01-13 | 32.06 | 32.06 | 31.96 | 31.96 | -0.519% | 1,465 | +1.170% |
| 2026-01-12 | 32.13 | 32.13 | 32.13 | 32.13 | +0.273% | 214 | +0.646% |
| 2026-01-09 | 31.97 | 32.13 | 31.97 | 32.04 | +0.622% | 1,376 | +0.920% |
| 2026-01-08 | 31.83 | 31.88 | 31.74 | 31.85 | -0.297% | 12,954 | +1.548% |
| 2026-01-07 | 32.00 | 32.00 | 31.94 | 31.94 | -0.091% | 207 | +1.246% |
| 2026-01-06 | 30.21 | 32.03 | 30.21 | 31.97 | +0.705% | 4,719 | +1.154% |
| 2026-01-05 | 31.58 | 31.75 | 31.58 | 31.75 | +0.572% | 1,080 | +1.867% |
| 2026-01-02 | 31.49 | 31.62 | 31.48 | 31.57 | +0.979% | 3,992 | +2.450% |
| 2025-12-31 | 31.39 | 31.39 | 31.25 | 31.26 | -0.733% | 6,774 | +3.453% |
| 2025-12-30 | 31.52 | 31.54 | 31.49 | 31.49 | +0.335% | 2,563 | +2.695% |
| 2025-12-29 | 31.30 | 31.55 | 31.30 | 31.38 | -0.178% | 2,300 | +3.039% |
| 2025-12-26 | 31.52 | 31.53 | 31.38 | 31.44 | +0.114% | 1,042 | +2.855% |
| 2025-12-24 | 31.50 | 31.51 | 31.40 | 31.41 | +0.132% | 861 | +2.972% |
| 2025-12-23 | 31.14 | 31.43 | 31.14 | 31.36 | -0.338% | 1,685 | +3.109% |
| 2025-12-22 | 31.39 | 31.52 | 31.33 | 31.47 | +0.548% | 11,054 | +2.760% |
| 2025-12-19 | 31.38 | 31.38 | 31.30 | 31.30 | +0.287% | 108 | +3.323% |
| 2025-12-18 | 31.30 | 31.31 | 31.21 | 31.21 | +0.469% | 4,491 | +3.620% |
| 2025-12-17 | 31.27 | 31.27 | 31.06 | 31.06 | -0.893% | 14,042 | +4.106% |
| 2025-12-16 | 31.24 | 31.43 | 31.24 | 31.34 | +0.105% | 3,407 | +3.176% |
| 2025-12-15 | 31.33 | 31.43 | 31.29 | 31.31 | +0.096% | 6,677 | +3.285% |
| 2025-12-12 | 31.35 | 31.35 | 31.19 | 31.28 | -0.073% | 3,531 | +3.384% |
| 2025-12-11 | 31.32 | 31.32 | 31.30 | 31.30 | +0.749% | 632 | +3.309% |
| 2025-12-10 | 31.07 | 31.07 | 31.07 | 31.07 | +1.273% | 898 | +4.083% |
| 2025-12-09 | 30.68 | 30.68 | 30.68 | 30.68 | -0.230% | 1,112 | +5.408% |
| 2025-12-08 | 30.75 | 30.75 | 30.75 | 30.75 | -0.243% | 68 | +5.165% |
| 2025-12-05 | 30.88 | 30.89 | 30.80 | 30.83 | +0.011% | 3,145 | +4.910% |
| 2025-12-04 | 30.90 | 30.92 | 30.82 | 30.82 | +0.266% | 2,728 | +4.922% |
| 2025-12-03 | 30.66 | 30.74 | 30.66 | 30.74 | +0.452% | 2,142 | +5.200% |
| 2025-12-02 | 30.47 | 30.60 | 30.44 | 30.60 | +0.669% | 3,593 | +5.675% |
| 2025-12-01 | 30.57 | 30.57 | 30.40 | 30.40 | -0.420% | 2,291 | +6.383% |
| 2025-11-28 | 30.71 | 30.72 | 30.53 | 30.53 | +0.429% | 2,648 | +5.937% |
| 2025-11-26 | 30.35 | 30.46 | 30.35 | 30.40 | +0.779% | 3,397 | +6.391% |
| 2025-11-25 | 30.13 | 30.25 | 30.05 | 30.16 | +1.263% | 9,174 | +7.220% |
| 2025-11-24 | 29.83 | 29.83 | 29.76 | 29.78 | +0.592% | 2,740 | +8.574% |
| 2025-11-21 | 29.41 | 29.66 | 29.41 | 29.61 | +2.032% | 880 | +9.216% |
| 2025-11-20 | 29.59 | 29.59 | 29.02 | 29.02 | -1.803% | 2,651 | +11.436% |
| 2025-11-19 | 29.56 | 29.56 | 29.55 | 29.55 | -0.537% | 770 | +9.426% |
| 2025-11-18 | 29.71 | 29.71 | 29.71 | 29.71 | -1.007% | 139 | +8.838% |
| 2025-11-17 | 30.33 | 30.33 | 30.01 | 30.01 | -1.711% | 10,528 | +7.743% |
| 2025-11-14 | 30.59 | 30.59 | 30.54 | 30.54 | -0.437% | 527 | +5.899% |
| 2025-11-13 | 30.67 | 30.67 | 30.67 | 30.67 | -0.739% | 418 | +5.437% |
| 2025-11-12 | 30.90 | 30.90 | 30.90 | 30.90 | +0.555% | 60 | +4.658% |
| 2025-11-11 | 30.59 | 30.81 | 30.44 | 30.73 | +1.281% | 8,584 | +5.239% |
| 2025-11-10 | 31.49 | 31.49 | 30.12 | 30.34 | +1.120% | 1,973 | +6.587% |
| 2025-11-07 | 29.77 | 30.00 | 29.77 | 30.00 | +0.339% | 972 | +7.781% |
| 2025-11-06 | 29.90 | 30.04 | 29.90 | 29.90 | -0.655% | 5,437 | +8.146% |
| 2025-11-05 | 30.10 | 30.10 | 30.10 | 30.10 | +0.572% | 637 | +7.437% |
| 2025-11-04 | 30.14 | 30.14 | 29.66 | 29.93 | -1.160% | 9,986 | +8.052% |
| 2025-11-03 | 31.82 | 32.00 | 30.28 | 30.28 | -0.066% | 2,133 | +6.799% |
| 2025-10-31 | 30.23 | 30.35 | 30.20 | 30.30 | -0.372% | 4,565 | +6.728% |
| 2025-10-30 | 30.06 | 30.44 | 30.06 | 30.41 | -0.120% | 3,380 | +6.331% |
| 2025-10-29 | 30.72 | 30.72 | 30.45 | 30.45 | -0.897% | 395 | +6.203% |
| 2025-10-28 | 30.61 | 30.82 | 30.61 | 30.73 | -0.145% | 6,384 | +5.250% |
| 2025-10-27 | 30.78 | 30.78 | 30.77 | 30.77 | +0.756% | 568 | +5.098% |
| 2025-10-24 | 30.53 | 30.54 | 30.53 | 30.54 | +0.298% | 194 | +5.892% |
| 2025-10-23 | 30.44 | 30.45 | 30.42 | 30.45 | +0.402% | 8,494 | +6.208% |
| 2025-10-22 | 30.33 | 30.33 | 30.33 | 30.33 | -0.314% | 52 | +6.635% |
| 2025-10-21 | 30.45 | 30.45 | 30.42 | 30.42 | -0.124% | 2,064 | +6.300% |
| 2025-10-20 | 30.38 | 30.55 | 30.36 | 30.46 | +0.381% | 6,418 | +6.168% |
| 2025-10-17 | 30.28 | 30.34 | 30.28 | 30.34 | +0.719% | 287 | +6.572% |
| 2025-10-16 | 30.08 | 30.13 | 30.08 | 30.13 | +0.192% | 396 | +7.338% |
| 2025-10-15 | 30.18 | 30.18 | 30.02 | 30.07 | +0.350% | 1,305 | +7.544% |
| 2025-10-14 | 29.76 | 30.06 | 29.76 | 29.96 | 0.000% | 852 | +7.921% |
| 2025-10-13 | 29.84 | 29.97 | 29.76 | 29.96 | +1.077% | 2,522 | +7.921% |
| 2025-10-10 | 30.21 | 30.21 | 29.65 | 29.65 | -2.318% | 2,823 | +9.083% |
| 2025-10-09 | 30.35 | 30.35 | 30.35 | 30.35 | -0.608% | 156 | +6.555% |
| 2025-10-08 | 30.54 | 30.54 | 30.54 | 30.54 | +0.069% | 1 | +5.907% |
| 2025-10-07 | 30.67 | 30.68 | 30.49 | 30.51 | -0.970% | 4,780 | +5.980% |
| 2025-10-06 | 30.78 | 30.81 | 30.77 | 30.81 | +0.324% | 1,943 | +4.952% |
| 2025-10-03 | 30.70 | 30.77 | 30.63 | 30.71 | +1.048% | 1,211 | +5.292% |
| 2025-10-02 | 30.33 | 30.39 | 30.30 | 30.39 | +0.279% | 2,968 | +6.395% |
| 2025-10-01 | 30.07 | 30.42 | 30.07 | 30.31 | +1.238% | 8,477 | +6.692% |
| 2025-09-30 | 29.74 | 30.45 | 29.64 | 29.94 | +0.671% | 12,991 | +8.013% |
| 2025-09-29 | 29.71 | 29.78 | 29.67 | 29.74 | -0.504% | 8,391 | +8.738% |
| 2025-09-26 | 29.89 | 29.89 | 29.83 | 29.89 | +0.367% | 3,098 | +8.190% |
| 2025-09-25 | 29.72 | 29.80 | 29.66 | 29.78 | -1.059% | 7,910 | +8.587% |
| 2025-09-24 | 30.18 | 30.18 | 30.03 | 30.10 | -0.385% | 4,229 | +7.437% |
| 2025-09-23 | 30.41 | 30.41 | 30.22 | 30.22 | -0.101% | 786 | +7.024% |
| 2025-09-22 | 30.12 | 30.30 | 30.04 | 30.25 | +0.675% | 2,399 | +6.916% |
| 2025-09-19 | 30.09 | 30.09 | 30.04 | 30.04 | -0.727% | 354 | +7.637% |
| 2025-09-18 | 30.17 | 30.31 | 30.15 | 30.26 | +0.544% | 10,837 | +6.855% |
| 2025-09-17 | 30.26 | 30.26 | 30.10 | 30.10 | -0.063% | 121 | +7.437% |
| 2025-09-16 | 30.09 | 30.12 | 30.09 | 30.12 | +0.036% | 798 | +7.369% |
| 2025-09-15 | 30.12 | 30.16 | 30.11 | 30.11 | +0.395% | 2,883 | +7.408% |
| 2025-09-12 | 30.00 | 30.09 | 29.99 | 29.99 | -0.859% | 2,978 | +7.832% |
| 2025-09-11 | 30.19 | 30.30 | 30.15 | 30.25 | +1.127% | 3,900 | +6.906% |
| 2025-09-10 | 30.02 | 30.02 | 29.91 | 29.91 | -0.421% | 3,244 | +8.111% |
| 2025-09-09 | 30.07 | 30.08 | 30.02 | 30.04 | -0.319% | 4,784 | +7.656% |
| 2025-09-08 | 30.13 | 30.13 | 30.13 | 30.13 | +0.913% | 139 | +7.313% |
| 2025-09-05 | 29.85 | 29.86 | 29.85 | 29.86 | +0.439% | 2,945 | +8.292% |
| 2025-09-04 | 29.71 | 29.75 | 29.71 | 29.73 | +0.559% | 6,559 | +8.768% |
| 2025-09-03 | 29.55 | 29.64 | 29.55 | 29.57 | +0.234% | 2,034 | +9.377% |
| 2025-09-02 | 29.45 | 29.50 | 29.45 | 29.50 | -1.395% | 4,096 | +9.633% |
| 2025-08-29 | 29.88 | 29.92 | 29.83 | 29.91 | -0.255% | 16,411 | +8.104% |
| 2025-08-28 | 29.99 | 29.99 | 29.99 | 29.99 | +0.359% | 38 | +7.828% |
| 2025-08-27 | 29.87 | 29.95 | 29.85 | 29.88 | -0.355% | 4,137 | +8.216% |
| 2025-08-26 | 30.07 | 30.07 | 29.96 | 29.99 | -0.034% | 1,606 | +7.831% |
| 2025-08-25 | 30.19 | 30.19 | 30.00 | 30.00 | -1.116% | 2,735 | +7.795% |
| 2025-08-22 | 30.32 | 30.38 | 30.32 | 30.34 | +2.108% | 1,291 | +6.592% |
| 2025-08-21 | 29.76 | 29.77 | 29.70 | 29.71 | -0.682% | 3,067 | +8.839% |
| 2025-08-20 | 29.94 | 29.95 | 29.92 | 29.92 | +0.265% | 1,369 | +8.097% |
| 2025-08-19 | 30.00 | 30.01 | 29.84 | 29.84 | +0.313% | 2,514 | +8.384% |
| 2025-08-18 | 29.78 | 29.78 | 29.74 | 29.74 | +0.176% | 200 | +8.723% |
| 2025-08-15 | 29.70 | 29.73 | 29.69 | 29.69 | +0.634% | 2,384 | +8.915% |
| 2025-08-14 | 29.50 | 29.52 | 29.50 | 29.50 | -0.424% | 923 | +9.606% |
| 2025-08-13 | 29.60 | 29.65 | 29.57 | 29.63 | +1.150% | 1,273 | +9.141% |
| 2025-08-12 | 29.29 | 29.29 | 29.29 | 29.29 | +1.545% | 226 | +10.397% |
| 2025-08-11 | 28.92 | 28.94 | 28.85 | 28.85 | -0.749% | 4,124 | +12.103% |
| 2025-08-08 | 29.04 | 29.13 | 29.04 | 29.07 | +0.833% | 2,168 | +11.263% |
| 2025-08-07 | 28.80 | 28.83 | 28.80 | 28.83 | +0.900% | 284 | +12.189% |
| 2025-08-06 | 28.51 | 28.57 | 28.51 | 28.57 | +0.197% | 434 | +13.199% |
| 2025-08-05 | 28.51 | 28.51 | 28.51 | 28.51 | +0.251% | 41 | +13.423% |
| 2025-08-04 | 28.44 | 28.44 | 28.44 | 28.44 | +0.735% | 151 | +13.708% |
| 2025-08-01 | 28.16 | 28.25 | 28.13 | 28.23 | -0.554% | 12,805 | +14.543% |
| 2025-07-31 | 28.58 | 28.59 | 28.39 | 28.39 | -1.458% | 2,669 | +13.908% |
| 2025-07-30 | 29.08 | 29.08 | 28.81 | 28.81 | -0.948% | 502 | +12.247% |
| 2025-07-29 | 29.19 | 29.19 | 29.09 | 29.09 | -0.060% | 347 | +11.184% |
| 2025-07-28 | 29.22 | 29.22 | 29.10 | 29.10 | -1.588% | 101 | +11.117% |
| 2025-07-25 | 29.50 | 29.57 | 29.50 | 29.57 | -0.335% | 1,160 | +9.353% |
| 2025-07-24 | 29.76 | 29.78 | 29.67 | 29.67 | -0.833% | 916 | +8.987% |
| 2025-07-23 | 29.61 | 30.04 | 29.61 | 29.92 | +3.346% | 739 | +8.079% |
| 2025-07-22 | 28.87 | 28.95 | 28.81 | 28.95 | +0.490% | 1,522 | +11.696% |
| 2025-07-21 | 28.92 | 28.94 | 28.81 | 28.81 | +0.623% | 1,955 | +12.243% |
| 2025-07-18 | 28.63 | 28.63 | 28.63 | 28.63 | -0.196% | 60 | +12.943% |
| 2025-07-17 | 28.67 | 28.69 | 28.67 | 28.69 | +0.099% | 178 | +12.722% |
| 2025-07-16 | 28.50 | 28.73 | 28.50 | 28.66 | +0.154% | 782 | +12.834% |
| 2025-07-15 | 28.86 | 28.86 | 28.62 | 28.62 | -0.945% | 100 | +13.007% |
| 2025-07-14 | 28.89 | 28.89 | 28.89 | 28.89 | -0.279% | 1 | +11.940% |
| 2025-07-11 | 29.01 | 29.07 | 28.97 | 28.97 | -1.512% | 2,278 | +11.627% |
| 2025-07-10 | 29.41 | 29.41 | 29.41 | 29.41 | +0.168% | 250 | +9.940% |
| 2025-07-09 | 29.29 | 29.37 | 29.29 | 29.37 | +0.986% | 490 | +10.124% |
| 2025-07-08 | 29.00 | 29.08 | 29.00 | 29.08 | +0.884% | 274 | +11.209% |
| 2025-07-07 | 28.82 | 28.82 | 28.82 | 28.82 | -1.125% | 2 | +12.193% |
| 2025-07-03 | 29.15 | 29.15 | 29.15 | 29.15 | +0.001% | 1 | +10.930% |
| 2025-07-02 | 29.06 | 29.15 | 29.06 | 29.15 | +0.709% | 251 | +10.931% |
| 2025-07-01 | 28.92 | 28.95 | 28.92 | 28.95 | +0.167% | 277 | +11.718% |
| 2025-06-30 | 28.90 | 28.90 | 28.90 | 28.90 | +0.028% | 147 | +11.905% |
| 2025-06-27 | 28.81 | 28.91 | 28.74 | 28.89 | +1.481% | 4,302 | +11.937% |
| 2025-06-26 | 28.34 | 28.47 | 28.29 | 28.47 | +1.166% | 1,280 | +13.595% |
| 2025-06-25 | 28.14 | 28.14 | 28.14 | 28.14 | -0.559% | 298 | +14.920% |
| 2025-06-24 | 28.36 | 28.36 | 28.30 | 28.30 | +1.760% | 1,895 | +14.278% |
| 2025-06-23 | 27.63 | 27.81 | 27.63 | 27.81 | +0.438% | 623 | +16.288% |
| 2025-06-20 | 27.69 | 27.69 | 27.69 | 27.69 | -1.126% | 78 | +16.798% |
| 2025-06-18 | 28.00 | 28.00 | 28.00 | 28.00 | -0.148% | 98 | +15.483% |
| 2025-06-17 | 28.21 | 28.22 | 28.00 | 28.04 | -1.609% | 14,750 | +15.312% |
| 2025-06-16 | 28.58 | 28.58 | 28.50 | 28.50 | +0.257% | 552 | +13.457% |
| 2025-06-13 | 28.48 | 28.62 | 28.39 | 28.43 | -1.572% | 5,028 | +13.748% |
| 2025-06-12 | 28.99 | 28.99 | 28.88 | 28.88 | +0.718% | 1,841 | +11.960% |
| 2025-06-11 | 28.68 | 28.68 | 28.68 | 28.68 | -0.284% | 15 | +12.764% |
| 2025-06-10 | 28.76 | 28.76 | 28.75 | 28.76 | +0.777% | 2,058 | +12.443% |
| 2025-06-09 | 28.54 | 28.54 | 28.54 | 28.54 | +0.033% | 236 | +13.316% |
| 2025-06-06 | 28.55 | 28.60 | 28.41 | 28.53 | +0.207% | 11,540 | +13.354% |
| 2025-06-05 | 28.45 | 28.56 | 28.45 | 28.47 | -0.242% | 998 | +13.588% |
| 2025-06-04 | 28.56 | 28.61 | 28.52 | 28.54 | +0.632% | 35,082 | +13.314% |
| 2025-06-03 | 28.23 | 28.40 | 28.19 | 28.36 | -0.344% | 8,687 | +14.030% |
| 2025-06-02 | 28.46 | 28.46 | 28.46 | 28.46 | +0.467% | 120 | +13.638% |
| 2025-05-30 | 28.33 | 28.33 | 28.33 | 28.33 | +0.028% | 170 | +14.169% |
| 2025-05-29 | 28.36 | 28.36 | 28.31 | 28.32 | +0.560% | 2,560 | +14.201% |
| 2025-05-28 | 28.27 | 28.27 | 28.16 | 28.16 | -0.882% | 510 | +14.840% |
| 2025-05-27 | 28.18 | 28.47 | 28.18 | 28.41 | +2.002% | 1,176 | +13.828% |
| 2025-05-23 | 27.65 | 27.85 | 27.65 | 27.85 | -0.572% | 757 | +16.106% |
| 2025-05-22 | 28.09 | 28.12 | 28.01 | 28.01 | -0.179% | 1,566 | +15.442% |
| 2025-05-21 | 28.20 | 28.23 | 28.06 | 28.06 | -0.646% | 2,616 | +15.236% |
| 2025-05-20 | 28.24 | 28.25 | 28.23 | 28.25 | +0.838% | 294 | +14.492% |
| 2025-05-19 | 27.85 | 28.01 | 27.85 | 28.01 | +0.908% | 1,240 | +15.452% |
| 2025-05-16 | 27.76 | 27.76 | 27.76 | 27.76 | +0.233% | 200 | +16.500% |
| 2025-05-15 | 27.70 | 27.70 | 27.69 | 27.69 | +0.733% | 343 | +16.772% |
| 2025-05-14 | 27.45 | 27.49 | 27.45 | 27.49 | -1.303% | 349 | +17.627% |
| 2025-05-13 | 27.84 | 27.86 | 27.84 | 27.86 | +0.235% | 383 | +16.095% |
| 2025-05-12 | 27.84 | 27.84 | 27.79 | 27.79 | +1.856% | 579 | +16.367% |
| 2025-05-09 | 27.33 | 27.33 | 27.28 | 27.28 | +0.345% | 531 | +18.527% |
| 2025-05-08 | 27.19 | 27.19 | 27.19 | 27.19 | +0.258% | 1,868 | +18.936% |
| 2025-05-07 | 27.17 | 27.17 | 27.02 | 27.12 | -0.276% | 2,798 | +19.243% |
| 2025-05-06 | 27.23 | 27.23 | 27.20 | 27.20 | -0.841% | 1,031 | +18.914% |
| 2025-05-05 | 27.47 | 27.52 | 27.43 | 27.43 | -0.038% | 1,166 | +17.914% |
| 2025-05-02 | 27.22 | 27.45 | 27.22 | 27.44 | +1.524% | 4,906 | +17.869% |
| 2025-05-01 | 27.02 | 27.02 | 27.02 | 27.02 | -0.395% | 64 | +19.665% |
| 2025-04-30 | 27.06 | 27.13 | 27.04 | 27.13 | -0.494% | 3,301 | +19.193% |
| 2025-04-29 | 27.27 | 27.29 | 27.27 | 27.27 | +0.285% | 2,533 | +18.605% |
| 2025-04-28 | 27.12 | 27.19 | 27.12 | 27.19 | +1.089% | 258 | +18.943% |
| 2025-04-25 | 26.93 | 26.93 | 26.90 | 26.90 | +0.730% | 311 | +20.238% |
| 2025-04-24 | 26.70 | 26.70 | 26.70 | 26.70 | +1.674% | 201 | +21.117% |
| 2025-04-23 | 26.55 | 26.56 | 26.26 | 26.26 | +1.217% | 1,862 | +23.144% |
| 2025-04-22 | 25.81 | 25.97 | 25.81 | 25.95 | +2.457% | 1,821 | +24.643% |
| 2025-04-21 | 25.58 | 25.58 | 25.17 | 25.32 | -0.715% | 311 | +27.705% |
| 2025-04-17 | 25.49 | 25.56 | 25.49 | 25.51 | +1.108% | 292 | +26.792% |
| 2025-04-16 | 25.33 | 25.33 | 25.12 | 25.23 | -0.381% | 645 | +28.198% |
| 2025-04-15 | 25.37 | 25.37 | 25.32 | 25.32 | +0.740% | 174 | +27.709% |
| 2025-04-14 | 25.00 | 25.14 | 25.00 | 25.14 | 0.000% | 408 | +28.655% |