DTEC
ALPS Disruptive Technologies ETF
stockNYSEETF
At CloseOct 2, 2026 3:13:13 PM EDT
51.25USD+0.572%(+0.29)14,667
DTEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.44 | 51.46 | 51.17 | 51.25 | +0.565% | 14,667 | 0.000% |
| 2026-10-01 | 50.98 | 51.08 | 50.67 | 50.96 | +0.355% | 2,147 | +0.565% |
| 2026-09-30 | 51.21 | 51.21 | 50.77 | 50.78 | +0.106% | 2,638 | +0.923% |
| 2026-09-29 | 50.78 | 50.78 | 50.33 | 50.72 | -0.091% | 3,137 | +1.030% |
| 2026-09-28 | 50.74 | 50.96 | 50.45 | 50.77 | -1.058% | 1,881 | +0.938% |
| 2026-09-25 | 51.33 | 51.46 | 51.31 | 51.31 | -0.391% | 1,709 | -0.130% |
| 2026-09-24 | 51.34 | 51.51 | 50.74 | 51.51 | -0.074% | 548 | -0.520% |
| 2026-09-23 | 51.54 | 51.78 | 51.49 | 51.55 | -0.576% | 1,965 | -0.594% |
| 2026-09-22 | 51.23 | 51.85 | 51.23 | 51.85 | +0.428% | 1,920 | -1.166% |
| 2026-09-21 | 51.73 | 51.73 | 51.63 | 51.63 | +1.097% | 559 | -0.743% |
| 2026-09-18 | 51.60 | 51.60 | 51.03 | 51.07 | -1.157% | 9,589 | +0.345% |
| 2026-09-17 | 51.66 | 51.67 | 51.64 | 51.67 | +0.817% | 1,331 | -0.815% |
| 2026-09-16 | 51.63 | 51.63 | 51.01 | 51.25 | -0.851% | 1,168 | -0.005% |
| 2026-09-15 | 51.46 | 51.69 | 51.46 | 51.69 | -0.318% | 479 | -0.855% |
| 2026-09-14 | 50.76 | 51.93 | 50.76 | 51.85 | +2.315% | 4,315 | -1.170% |
| 2026-09-11 | 50.62 | 50.68 | 50.44 | 50.68 | +0.556% | 2,426 | +1.117% |
| 2026-09-10 | 50.63 | 50.67 | 50.35 | 50.40 | -0.474% | 7,524 | +1.679% |
| 2026-09-09 | 50.74 | 50.75 | 50.54 | 50.64 | -0.872% | 95,402 | +1.197% |
| 2026-09-08 | 51.31 | 51.39 | 51.09 | 51.09 | -1.987% | 2,666 | +0.315% |
| 2026-09-04 | 52.50 | 52.50 | 52.05 | 52.12 | -1.267% | 803 | -1.678% |
| 2026-09-03 | 52.56 | 52.85 | 52.56 | 52.79 | +1.716% | 3,644 | -2.924% |
| 2026-09-02 | 51.68 | 51.92 | 51.68 | 51.90 | -0.397% | 1,851 | -1.258% |
| 2026-09-01 | 52.17 | 52.17 | 52.11 | 52.11 | -2.258% | 904 | -1.650% |
| 2026-08-31 | 52.98 | 53.31 | 52.97 | 53.31 | -0.129% | 5,753 | -3.871% |
| 2026-08-28 | 53.45 | 53.70 | 53.26 | 53.38 | -0.945% | 3,305 | -3.995% |
| 2026-08-27 | 51.96 | 53.89 | 51.96 | 53.89 | +2.977% | 2,030 | -4.902% |
| 2026-08-26 | 52.01 | 52.33 | 52.01 | 52.33 | -0.191% | 1,379 | -2.071% |
| 2026-08-25 | 51.90 | 52.53 | 51.73 | 52.43 | -0.168% | 4,741 | -2.258% |
| 2026-08-24 | 52.66 | 52.66 | 52.52 | 52.52 | -0.742% | 932 | -2.422% |
| 2026-08-21 | 50.86 | 52.91 | 50.86 | 52.91 | +1.118% | 3,135 | -3.146% |
| 2026-08-20 | 52.28 | 52.64 | 52.28 | 52.33 | -0.852% | 3,209 | -2.063% |
| 2026-08-19 | 52.98 | 53.07 | 52.78 | 52.78 | +0.829% | 846 | -2.898% |
| 2026-08-18 | 52.55 | 52.57 | 52.34 | 52.34 | -0.016% | 589 | -2.093% |
| 2026-08-17 | 52.67 | 52.92 | 52.35 | 52.35 | -1.973% | 4,361 | -2.108% |
| 2026-08-14 | 53.39 | 53.43 | 53.39 | 53.40 | -0.645% | 938 | -4.039% |
| 2026-08-13 | 52.89 | 53.78 | 52.77 | 53.75 | +2.531% | 4,436 | -4.658% |
| 2026-08-12 | 52.39 | 52.42 | 52.21 | 52.42 | -0.194% | 13,549 | -2.245% |
| 2026-08-11 | 52.52 | 52.55 | 52.41 | 52.52 | -0.206% | 2,378 | -2.434% |
| 2026-08-10 | 51.82 | 52.66 | 51.82 | 52.63 | +0.756% | 5,598 | -2.636% |
| 2026-08-07 | 51.76 | 52.24 | 51.76 | 52.24 | +1.841% | 2,726 | -1.900% |
| 2026-08-06 | 51.30 | 51.30 | 51.09 | 51.29 | -0.427% | 881 | -0.094% |
| 2026-08-05 | 51.93 | 52.08 | 51.51 | 51.51 | -0.956% | 10,839 | -0.521% |
| 2026-08-04 | 51.00 | 52.04 | 51.00 | 52.01 | +2.402% | 2,112 | -1.472% |
| 2026-08-03 | 50.61 | 50.85 | 50.57 | 50.79 | +2.070% | 13,431 | +0.895% |
| 2026-07-31 | 49.76 | 49.76 | 49.76 | 49.76 | +0.422% | 102 | +2.983% |
| 2026-07-30 | 48.95 | 49.55 | 48.95 | 49.55 | +0.482% | 3,884 | +3.418% |
| 2026-07-29 | 49.76 | 50.03 | 49.31 | 49.31 | -0.503% | 3,153 | +3.916% |
| 2026-07-28 | 49.08 | 49.62 | 49.08 | 49.56 | +1.857% | 1,612 | +3.394% |
| 2026-07-27 | 45.98 | 48.66 | 45.98 | 48.66 | +2.595% | 1,390 | +5.314% |
| 2026-07-24 | 47.73 | 47.73 | 47.43 | 47.43 | +1.195% | 1,238 | +8.046% |
| 2026-07-23 | 47.29 | 47.29 | 46.74 | 46.87 | -1.448% | 4,159 | +9.337% |
| 2026-07-22 | 48.30 | 48.31 | 47.54 | 47.56 | -1.535% | 1,729 | +7.754% |
| 2026-07-21 | 48.00 | 48.60 | 48.00 | 48.30 | -0.372% | 3,335 | +6.100% |
| 2026-07-20 | 48.72 | 48.98 | 48.48 | 48.48 | -0.582% | 973 | +5.705% |
| 2026-07-17 | 48.85 | 48.90 | 48.58 | 48.76 | -1.215% | 6,205 | +5.090% |
| 2026-07-16 | 48.99 | 49.38 | 48.99 | 49.36 | +0.738% | 9,346 | +3.813% |
| 2026-07-15 | 49.60 | 49.60 | 48.96 | 49.00 | +0.470% | 1,088 | +4.580% |
| 2026-07-14 | 48.52 | 48.95 | 48.27 | 48.77 | +0.080% | 2,541 | +5.071% |
| 2026-07-13 | 48.57 | 48.90 | 48.53 | 48.73 | +0.088% | 2,252 | +5.155% |
| 2026-07-10 | 48.68 | 48.69 | 48.67 | 48.69 | -0.396% | 643 | +5.248% |
| 2026-07-09 | 48.19 | 48.90 | 47.83 | 48.88 | +1.284% | 7,980 | +4.831% |
| 2026-07-08 | 48.49 | 48.49 | 47.95 | 48.27 | -1.830% | 14,519 | +6.177% |
| 2026-07-07 | 50.39 | 50.39 | 49.16 | 49.16 | -0.975% | 5,394 | +4.234% |
| 2026-07-06 | 47.82 | 49.70 | 47.82 | 49.65 | +1.134% | 1,982 | +3.218% |
| 2026-07-02 | 49.37 | 49.37 | 48.91 | 49.09 | +0.452% | 4,053 | +4.388% |
| 2026-07-01 | 49.06 | 49.25 | 48.87 | 48.87 | +1.495% | 3,003 | +4.860% |
| 2026-06-30 | 47.88 | 48.15 | 47.68 | 48.15 | +0.904% | 2,748 | +6.427% |
| 2026-06-29 | 47.10 | 47.73 | 47.10 | 47.72 | +1.338% | 2,841 | +7.390% |
| 2026-06-26 | 46.10 | 47.09 | 46.10 | 47.09 | +2.170% | 3,165 | +8.826% |
| 2026-06-25 | 46.31 | 46.50 | 46.07 | 46.09 | -0.601% | 1,194 | +11.187% |
| 2026-06-24 | 46.21 | 46.75 | 46.21 | 46.37 | +0.116% | 3,893 | +10.519% |
| 2026-06-23 | 46.26 | 46.59 | 46.25 | 46.32 | -0.569% | 6,305 | +10.647% |
| 2026-06-22 | 47.22 | 47.22 | 46.49 | 46.58 | -1.063% | 1,003 | +10.018% |
| 2026-06-18 | 46.56 | 47.08 | 46.34 | 47.08 | +0.836% | 4,313 | +8.848% |
| 2026-06-17 | 47.48 | 47.86 | 46.69 | 46.69 | -1.945% | 4,865 | +9.759% |
| 2026-06-16 | 48.33 | 48.33 | 47.62 | 47.62 | -0.485% | 2,684 | +7.624% |
| 2026-06-15 | 48.26 | 48.26 | 47.85 | 47.85 | +1.159% | 2,577 | +7.101% |
| 2026-06-12 | 47.16 | 47.30 | 47.08 | 47.30 | +0.085% | 1,668 | +8.343% |
| 2026-06-11 | 46.78 | 47.26 | 46.47 | 47.26 | +0.811% | 6,995 | +8.435% |
| 2026-06-10 | 47.22 | 47.72 | 46.88 | 46.88 | -2.147% | 4,662 | +9.314% |
| 2026-06-09 | 48.64 | 48.64 | 47.47 | 47.91 | -1.024% | 73,540 | +6.967% |
| 2026-06-08 | 48.82 | 48.82 | 48.40 | 48.40 | -0.395% | 3,321 | +5.871% |
| 2026-06-05 | 49.25 | 49.25 | 48.60 | 48.60 | -3.406% | 2,055 | +5.453% |
| 2026-06-04 | 50.46 | 50.56 | 50.31 | 50.31 | +0.509% | 7,020 | +1.861% |
| 2026-06-03 | 51.06 | 51.06 | 50.06 | 50.06 | -2.816% | 10,956 | +2.379% |
| 2026-06-02 | 51.52 | 51.60 | 51.06 | 51.51 | -1.225% | 62,953 | -0.504% |
| 2026-06-01 | 50.78 | 52.23 | 50.78 | 52.14 | +3.515% | 3,232 | -1.722% |
| 2026-05-29 | 49.47 | 50.42 | 49.47 | 50.37 | +2.531% | 2,660 | +1.732% |
| 2026-05-28 | 48.45 | 49.13 | 48.39 | 49.13 | +1.585% | 3,695 | +4.308% |
| 2026-05-27 | 48.65 | 48.65 | 48.26 | 48.36 | -1.600% | 5,358 | +5.961% |
| 2026-05-26 | 49.28 | 49.31 | 49.15 | 49.15 | +0.862% | 2,646 | +4.265% |
| 2026-05-22 | 48.52 | 48.80 | 48.41 | 48.73 | +1.521% | 3,076 | +5.164% |
| 2026-05-21 | 47.65 | 48.11 | 47.65 | 48.00 | +0.063% | 2,284 | +6.763% |
| 2026-05-20 | 47.21 | 47.97 | 47.21 | 47.97 | +1.524% | 4,930 | +6.830% |
| 2026-05-19 | 47.44 | 47.49 | 47.25 | 47.25 | -0.442% | 3,481 | +8.458% |
| 2026-05-18 | 47.60 | 47.60 | 47.20 | 47.46 | +1.464% | 4,354 | +7.978% |
| 2026-05-15 | 45.00 | 47.01 | 45.00 | 46.78 | +0.354% | 6,146 | +9.559% |
| 2026-05-14 | 46.13 | 46.81 | 46.13 | 46.61 | +0.377% | 2,122 | +9.947% |
| 2026-05-13 | 46.50 | 46.55 | 46.19 | 46.44 | -0.461% | 12,611 | +10.361% |
| 2026-05-12 | 46.97 | 46.97 | 46.53 | 46.65 | -1.060% | 4,571 | +9.853% |
| 2026-05-11 | 47.09 | 47.39 | 47.09 | 47.15 | -0.401% | 5,443 | +8.688% |
| 2026-05-08 | 47.05 | 47.34 | 46.75 | 47.34 | +0.501% | 4,713 | +8.252% |
| 2026-05-07 | 47.47 | 47.47 | 47.02 | 47.10 | +1.026% | 290 | +8.794% |
| 2026-05-06 | 46.32 | 46.63 | 46.32 | 46.63 | -0.066% | 1,193 | +9.910% |
| 2026-05-05 | 46.24 | 46.68 | 46.24 | 46.66 | +0.200% | 2,144 | +9.837% |
| 2026-05-04 | 46.56 | 46.58 | 46.48 | 46.56 | +0.502% | 2,591 | +10.057% |
| 2026-05-01 | 46.31 | 46.41 | 46.20 | 46.33 | +1.115% | 1,952 | +10.610% |
| 2026-04-30 | 45.13 | 45.85 | 45.01 | 45.82 | +1.347% | 3,710 | +11.843% |
| 2026-04-29 | 45.20 | 45.22 | 45.02 | 45.21 | -0.518% | 3,898 | +13.349% |
| 2026-04-28 | 45.59 | 45.63 | 45.45 | 45.45 | -0.870% | 1,686 | +12.762% |
| 2026-04-27 | 45.70 | 45.91 | 45.70 | 45.85 | +0.154% | 2,927 | +11.781% |
| 2026-04-24 | 45.52 | 45.77 | 45.44 | 45.77 | +0.959% | 2,973 | +11.953% |
| 2026-04-23 | 46.02 | 46.02 | 44.94 | 45.34 | -2.519% | 2,834 | +13.027% |
| 2026-04-22 | 46.49 | 46.60 | 46.40 | 46.51 | +0.644% | 14,440 | +10.180% |
| 2026-04-21 | 47.00 | 47.21 | 46.21 | 46.21 | -0.607% | 4,023 | +10.890% |
| 2026-04-20 | 46.45 | 46.50 | 46.26 | 46.50 | +0.706% | 2,450 | +10.217% |
| 2026-04-17 | 46.51 | 46.51 | 46.14 | 46.17 | +1.199% | 2,261 | +10.995% |
| 2026-04-16 | 45.83 | 45.91 | 45.60 | 45.62 | +0.645% | 1,717 | +12.325% |
| 2026-04-15 | 44.53 | 45.35 | 44.53 | 45.33 | +2.285% | 10,442 | +13.050% |
| 2026-04-14 | 44.18 | 44.42 | 44.18 | 44.32 | +1.027% | 4,960 | +15.633% |
| 2026-04-13 | 42.22 | 43.87 | 42.22 | 43.87 | +3.023% | 11,298 | +16.821% |
| 2026-04-10 | 43.19 | 43.19 | 42.52 | 42.58 | -1.374% | 3,017 | +20.353% |
| 2026-04-09 | 43.78 | 43.78 | 43.05 | 43.17 | -2.140% | 1,662 | +18.700% |
| 2026-04-08 | 44.25 | 44.50 | 43.95 | 44.12 | +1.793% | 3,724 | +16.160% |
| 2026-04-07 | 43.28 | 43.34 | 42.19 | 43.34 | -0.435% | 10,398 | +18.243% |
| 2026-04-06 | 42.72 | 43.57 | 42.72 | 43.53 | +0.224% | 12,626 | +17.728% |
| 2026-04-02 | 42.67 | 43.62 | 42.67 | 43.43 | +0.146% | 3,654 | +17.991% |
| 2026-04-01 | 43.49 | 43.64 | 43.18 | 43.37 | +0.203% | 22,952 | +18.164% |
| 2026-03-31 | 42.51 | 43.28 | 42.51 | 43.28 | +2.682% | 1,343 | +18.404% |
| 2026-03-30 | 42.48 | 42.57 | 41.99 | 42.15 | +0.285% | 5,286 | +21.580% |
| 2026-03-27 | 42.73 | 43.02 | 42.02 | 42.03 | -2.924% | 4,587 | +21.926% |
| 2026-03-26 | 43.05 | 44.07 | 43.05 | 43.30 | -0.734% | 4,607 | +18.362% |
| 2026-03-25 | 43.93 | 43.93 | 43.41 | 43.62 | +0.081% | 33,337 | +17.493% |
| 2026-03-24 | 43.88 | 43.88 | 43.53 | 43.58 | -2.117% | 35,184 | +17.588% |
| 2026-03-23 | 44.61 | 44.88 | 44.52 | 44.52 | +1.398% | 5,776 | +15.099% |
| 2026-03-20 | 44.09 | 44.17 | 43.75 | 43.91 | -1.390% | 4,366 | +16.708% |
| 2026-03-19 | 44.49 | 44.59 | 44.17 | 44.53 | -0.181% | 6,004 | +15.085% |
| 2026-03-18 | 44.91 | 44.93 | 44.61 | 44.61 | -1.025% | 5,637 | +14.876% |
| 2026-03-17 | 45.03 | 45.19 | 45.03 | 45.07 | +0.428% | 1,471 | +13.699% |
| 2026-03-16 | 44.69 | 45.08 | 44.47 | 44.88 | +1.285% | 29,464 | +14.186% |
| 2026-03-13 | 44.76 | 44.76 | 44.26 | 44.31 | -0.679% | 3,908 | +15.654% |
| 2026-03-12 | 45.01 | 45.18 | 44.61 | 44.61 | -1.639% | 5,253 | +14.869% |
| 2026-03-11 | 45.09 | 45.36 | 44.95 | 45.36 | +0.170% | 3,361 | +12.987% |
| 2026-03-10 | 45.47 | 45.70 | 45.28 | 45.28 | -1.308% | 1,029 | +13.179% |
| 2026-03-09 | 44.60 | 45.88 | 44.60 | 45.88 | +0.273% | 5,063 | +11.699% |
| 2026-03-06 | 45.38 | 45.88 | 45.25 | 45.75 | -0.610% | 3,149 | +12.004% |
| 2026-03-05 | 46.16 | 46.16 | 45.64 | 46.03 | -0.100% | 5,568 | +11.321% |
| 2026-03-04 | 45.75 | 46.12 | 45.73 | 46.08 | +0.840% | 2,556 | +11.209% |
| 2026-03-03 | 44.66 | 45.87 | 44.66 | 45.70 | -0.572% | 4,143 | +12.143% |
| 2026-03-02 | 45.90 | 46.08 | 45.73 | 45.96 | -0.286% | 11,057 | +11.502% |
| 2026-02-27 | 45.80 | 46.09 | 45.68 | 46.09 | -0.643% | 1,853 | +11.183% |
| 2026-02-26 | 46.00 | 46.39 | 45.93 | 46.39 | +1.038% | 3,654 | +10.468% |
| 2026-02-25 | 45.54 | 45.97 | 45.54 | 45.91 | +1.177% | 5,424 | +11.615% |
| 2026-02-24 | 44.60 | 45.42 | 44.60 | 45.38 | +1.323% | 5,444 | +12.929% |
| 2026-02-23 | 45.50 | 45.50 | 44.68 | 44.79 | -2.504% | 2,394 | +14.423% |
| 2026-02-20 | 45.90 | 46.31 | 45.72 | 45.94 | +0.209% | 2,988 | +11.557% |
| 2026-02-19 | 45.88 | 45.88 | 45.60 | 45.84 | -0.410% | 3,992 | +11.790% |
| 2026-02-18 | 45.95 | 46.21 | 45.70 | 46.03 | +0.968% | 5,975 | +11.332% |
| 2026-02-17 | 45.53 | 45.64 | 45.14 | 45.59 | -0.341% | 9,081 | +12.410% |
| 2026-02-13 | 45.29 | 45.91 | 45.29 | 45.74 | +1.266% | 4,431 | +12.026% |
| 2026-02-12 | 46.25 | 46.25 | 44.91 | 45.17 | -1.533% | 2,940 | +13.445% |
| 2026-02-11 | 45.64 | 45.88 | 45.63 | 45.88 | -1.526% | 3,370 | +11.706% |
| 2026-02-10 | 46.44 | 46.89 | 46.44 | 46.59 | +0.418% | 1,363 | +10.002% |
| 2026-02-09 | 45.81 | 46.50 | 45.81 | 46.39 | +1.155% | 4,716 | +10.462% |
| 2026-02-06 | 45.04 | 45.86 | 45.04 | 45.86 | +3.146% | 3,104 | +11.738% |
| 2026-02-05 | 45.15 | 45.15 | 44.46 | 44.46 | -1.856% | 2,164 | +15.254% |
| 2026-02-04 | 45.31 | 45.45 | 44.91 | 45.30 | +0.409% | 5,915 | +13.115% |
| 2026-02-03 | 46.38 | 46.38 | 44.93 | 45.12 | -3.734% | 5,383 | +13.578% |
| 2026-02-02 | 46.93 | 47.06 | 46.84 | 46.87 | -0.149% | 7,335 | +9.337% |
| 2026-01-30 | 47.16 | 47.16 | 46.94 | 46.94 | -1.137% | 4,188 | +9.174% |
| 2026-01-29 | 48.16 | 48.16 | 47.10 | 47.48 | -2.076% | 7,417 | +7.932% |
| 2026-01-28 | 48.65 | 48.83 | 48.49 | 48.49 | -0.445% | 1,338 | +5.691% |
| 2026-01-27 | 49.00 | 49.00 | 48.66 | 48.70 | -0.605% | 3,109 | +5.221% |
| 2026-01-26 | 48.56 | 49.04 | 48.56 | 49.00 | +0.482% | 4,022 | +4.584% |
| 2026-01-23 | 48.08 | 48.97 | 48.08 | 48.76 | -0.297% | 4,044 | +5.089% |
| 2026-01-22 | 48.77 | 48.98 | 48.77 | 48.91 | +1.167% | 5,321 | +4.777% |
| 2026-01-21 | 47.76 | 48.35 | 47.76 | 48.35 | +0.975% | 2,218 | +6.000% |
| 2026-01-20 | 48.35 | 48.45 | 47.88 | 47.88 | -2.741% | 1,382 | +7.033% |
| 2026-01-16 | 49.22 | 49.39 | 49.22 | 49.23 | -0.281% | 5,120 | +4.099% |
| 2026-01-15 | 49.41 | 49.59 | 49.26 | 49.37 | -0.047% | 2,523 | +3.807% |
| 2026-01-14 | 49.12 | 49.39 | 49.11 | 49.39 | -0.383% | 4,186 | +3.758% |
| 2026-01-13 | 50.01 | 50.01 | 49.48 | 49.58 | -1.521% | 2,174 | +3.361% |
| 2026-01-12 | 50.08 | 50.35 | 50.08 | 50.35 | +0.052% | 2,026 | +1.788% |
| 2026-01-09 | 49.99 | 50.34 | 49.99 | 50.32 | +0.280% | 6,095 | +1.841% |
| 2026-01-08 | 50.20 | 50.25 | 50.17 | 50.18 | +0.031% | 1,093 | +2.126% |
| 2026-01-07 | 50.10 | 50.20 | 50.06 | 50.16 | -0.030% | 2,310 | +2.157% |
| 2026-01-06 | 49.63 | 50.18 | 49.63 | 50.18 | +1.542% | 1,039 | +2.126% |
| 2026-01-05 | 48.54 | 49.42 | 48.54 | 49.42 | +2.032% | 1,853 | +3.701% |
| 2026-01-02 | 48.47 | 48.47 | 48.26 | 48.43 | -0.303% | 1,897 | +5.808% |
| 2025-12-31 | 48.79 | 48.79 | 48.55 | 48.58 | -0.946% | 6,839 | +5.487% |
| 2025-12-30 | 49.23 | 49.23 | 49.04 | 49.04 | -0.397% | 425 | +4.489% |
| 2025-12-29 | 49.24 | 49.24 | 49.14 | 49.24 | -0.210% | 2,442 | +4.075% |
| 2025-12-26 | 49.34 | 49.34 | 49.34 | 49.34 | +0.038% | 60 | +3.856% |
| 2025-12-24 | 49.33 | 49.33 | 49.33 | 49.33 | +0.084% | 74 | +3.895% |
| 2025-12-23 | 49.32 | 49.32 | 49.16 | 49.28 | -0.560% | 2,503 | +3.982% |
| 2025-12-22 | 49.67 | 49.70 | 49.50 | 49.56 | +1.212% | 845 | +3.400% |
| 2025-12-19 | 49.07 | 49.07 | 48.97 | 48.97 | +0.612% | 1,688 | +4.653% |
| 2025-12-18 | 48.67 | 48.84 | 48.67 | 48.67 | +0.614% | 2,226 | +5.293% |
| 2025-12-17 | 49.00 | 49.05 | 48.37 | 48.37 | -1.203% | 1,990 | +5.940% |
| 2025-12-16 | 48.88 | 48.96 | 48.70 | 48.96 | -0.017% | 5,182 | +4.666% |
| 2025-12-15 | 49.25 | 49.25 | 48.97 | 48.97 | -1.100% | 1,915 | +4.648% |
| 2025-12-12 | 49.45 | 49.65 | 49.45 | 49.51 | -1.067% | 2,144 | +3.498% |
| 2025-12-11 | 49.87 | 50.05 | 49.87 | 50.05 | +0.518% | 750 | +2.393% |
| 2025-12-10 | 49.27 | 49.89 | 49.27 | 49.79 | +0.844% | 1,308 | +2.924% |
| 2025-12-09 | 49.44 | 49.53 | 49.37 | 49.37 | -0.285% | 3,212 | +3.792% |
| 2025-12-08 | 49.50 | 49.52 | 49.50 | 49.52 | -0.916% | 358 | +3.496% |
| 2025-12-05 | 50.31 | 50.31 | 49.97 | 49.97 | +0.593% | 1,770 | +2.548% |
| 2025-12-04 | 49.60 | 49.68 | 49.58 | 49.68 | +0.820% | 1,422 | +3.156% |
| 2025-12-03 | 48.61 | 49.27 | 48.53 | 49.27 | +0.929% | 1,947 | +4.001% |
| 2025-12-02 | 48.66 | 48.88 | 48.66 | 48.82 | +0.455% | 1,291 | +4.968% |
| 2025-12-01 | 48.71 | 48.74 | 48.60 | 48.60 | -0.841% | 643 | +5.446% |
| 2025-11-28 | 48.97 | 49.01 | 48.97 | 49.01 | +0.831% | 435 | +4.559% |
| 2025-11-26 | 48.64 | 48.64 | 48.61 | 48.61 | +0.124% | 1,441 | +5.428% |
| 2025-11-25 | 47.89 | 48.56 | 47.89 | 48.55 | +1.435% | 2,780 | +5.559% |
| 2025-11-24 | 47.61 | 47.86 | 47.61 | 47.86 | +0.911% | 854 | +7.074% |
| 2025-11-21 | 46.98 | 47.49 | 46.62 | 47.43 | +1.706% | 4,252 | +8.050% |
| 2025-11-20 | 48.19 | 48.34 | 46.60 | 46.63 | -2.117% | 2,745 | +9.893% |
| 2025-11-19 | 47.57 | 47.64 | 47.55 | 47.64 | +0.129% | 1,594 | +7.567% |
| 2025-11-18 | 47.44 | 47.80 | 47.20 | 47.58 | -0.663% | 4,725 | +7.706% |
| 2025-11-17 | 48.49 | 48.55 | 47.90 | 47.90 | -1.983% | 981 | +6.992% |
| 2025-11-14 | 48.51 | 49.23 | 48.51 | 48.87 | -0.498% | 7,090 | +4.870% |
| 2025-11-13 | 49.78 | 49.78 | 49.08 | 49.11 | -2.032% | 3,486 | +4.347% |
| 2025-11-12 | 50.19 | 50.25 | 50.13 | 50.13 | -0.629% | 1,213 | +2.227% |
| 2025-11-11 | 50.29 | 50.45 | 50.29 | 50.45 | +0.233% | 1,130 | +1.584% |
| 2025-11-10 | 50.17 | 50.45 | 49.88 | 50.33 | +1.239% | 2,535 | +1.820% |
| 2025-11-07 | 49.24 | 49.71 | 49.13 | 49.71 | +0.230% | 1,646 | +3.082% |
| 2025-11-06 | 50.31 | 50.31 | 49.43 | 49.60 | -1.667% | 2,001 | +3.319% |
| 2025-11-05 | 50.17 | 50.44 | 50.04 | 50.44 | +0.696% | 879 | +1.597% |
| 2025-11-04 | 50.68 | 50.68 | 50.04 | 50.09 | -2.120% | 1,793 | +2.304% |
| 2025-11-03 | 51.30 | 51.30 | 50.66 | 51.18 | -0.122% | 799 | +0.135% |
| 2025-10-31 | 50.91 | 51.24 | 50.86 | 51.24 | +0.441% | 1,443 | +0.012% |
| 2025-10-30 | 50.92 | 51.60 | 50.92 | 51.01 | -0.958% | 7,801 | +0.454% |
| 2025-10-29 | 52.05 | 52.05 | 51.40 | 51.51 | -2.017% | 1,183 | -0.508% |
| 2025-10-28 | 52.95 | 52.97 | 52.57 | 52.57 | -0.363% | 1,618 | -2.515% |
| 2025-10-27 | 52.81 | 52.81 | 52.76 | 52.76 | +0.559% | 3,949 | -2.869% |
| 2025-10-24 | 52.61 | 52.66 | 52.47 | 52.47 | +0.820% | 1,268 | -2.326% |
| 2025-10-23 | 51.74 | 52.09 | 51.58 | 52.04 | +0.735% | 2,919 | -1.525% |
| 2025-10-22 | 52.02 | 52.06 | 51.30 | 51.66 | -0.923% | 3,699 | -0.801% |
| 2025-10-21 | 51.99 | 52.25 | 51.99 | 52.14 | +0.484% | 1,337 | -1.717% |
| 2025-10-20 | 51.13 | 51.89 | 51.13 | 51.89 | +1.685% | 2,407 | -1.241% |
| 2025-10-17 | 50.95 | 51.03 | 50.73 | 51.03 | -0.196% | 2,614 | +0.424% |
| 2025-10-16 | 51.78 | 51.90 | 51.09 | 51.13 | -0.824% | 2,371 | +0.227% |
| 2025-10-15 | 51.95 | 51.95 | 51.14 | 51.55 | +0.474% | 4,282 | -0.599% |
| 2025-10-14 | 50.68 | 51.63 | 50.56 | 51.31 | -0.181% | 7,411 | -0.128% |
| 2025-10-13 | 50.66 | 51.54 | 50.66 | 51.40 | +1.823% | 1,509 | -0.309% |
| 2025-10-10 | 50.99 | 51.00 | 50.48 | 50.48 | -3.406% | 470 | +1.509% |
| 2025-10-09 | 52.35 | 52.46 | 52.26 | 52.26 | -0.159% | 1,366 | -1.948% |
| 2025-10-08 | 51.02 | 52.35 | 51.02 | 52.35 | +1.450% | 3,786 | -2.104% |
| 2025-10-07 | 51.96 | 52.03 | 51.46 | 51.60 | -1.170% | 3,912 | -0.685% |
| 2025-10-06 | 51.95 | 52.42 | 51.95 | 52.21 | +0.599% | 2,667 | -1.847% |
| 2025-10-03 | 51.78 | 52.00 | 51.78 | 51.90 | +0.371% | 3,173 | -1.259% |
| 2025-10-02 | 51.42 | 51.71 | 51.42 | 51.71 | +0.755% | 434 | -0.893% |
| 2025-10-01 | 51.14 | 51.32 | 51.14 | 51.32 | +0.357% | 1,036 | -0.145% |
| 2025-09-30 | 51.15 | 51.15 | 50.90 | 51.14 | -0.061% | 794 | +0.212% |
| 2025-09-29 | 51.17 | 51.25 | 51.16 | 51.17 | +0.325% | 1,910 | +0.151% |
| 2025-09-26 | 50.63 | 51.00 | 50.63 | 51.00 | +0.494% | 1,818 | +0.476% |
| 2025-09-25 | 50.60 | 50.75 | 50.48 | 50.75 | -0.667% | 4,020 | +0.973% |
| 2025-09-24 | 51.52 | 51.62 | 51.07 | 51.09 | -0.509% | 1,047 | +0.300% |
| 2025-09-23 | 52.00 | 52.00 | 51.30 | 51.35 | -0.723% | 4,543 | -0.210% |
| 2025-09-22 | 51.32 | 51.73 | 51.32 | 51.73 | +0.821% | 628 | -0.932% |
| 2025-09-19 | 51.35 | 51.35 | 51.15 | 51.31 | -0.078% | 933 | -0.119% |
| 2025-09-18 | 51.19 | 51.35 | 51.19 | 51.35 | +1.137% | 1,028 | -0.197% |
| 2025-09-17 | 49.64 | 50.79 | 49.64 | 50.77 | +0.875% | 4,008 | +0.938% |
| 2025-09-16 | 50.11 | 50.34 | 49.99 | 50.33 | +0.446% | 2,868 | +1.821% |
| 2025-09-15 | 50.02 | 50.23 | 50.02 | 50.11 | +0.349% | 6,873 | +2.275% |
| 2025-09-12 | 50.17 | 50.19 | 49.93 | 49.93 | -0.879% | 2,364 | +2.632% |
| 2025-09-11 | 50.13 | 50.38 | 50.08 | 50.38 | +1.402% | 1,609 | +1.730% |
| 2025-09-10 | 50.17 | 50.17 | 49.59 | 49.68 | -1.885% | 1,423 | +3.155% |
| 2025-09-09 | 50.78 | 50.78 | 50.57 | 50.63 | -0.484% | 2,160 | +1.211% |
| 2025-09-08 | 50.62 | 50.88 | 50.55 | 50.88 | +0.766% | 2,906 | +0.721% |
| 2025-09-05 | 50.50 | 50.90 | 50.49 | 50.49 | +1.188% | 2,665 | +1.492% |
| 2025-09-04 | 49.51 | 49.90 | 49.26 | 49.90 | +0.500% | 2,548 | +2.698% |
| 2025-09-03 | 49.62 | 49.65 | 49.49 | 49.65 | +0.415% | 1,049 | +3.212% |
| 2025-09-02 | 49.57 | 49.57 | 49.12 | 49.45 | -1.486% | 2,360 | +3.640% |
| 2025-08-29 | 50.28 | 50.42 | 50.13 | 50.19 | -0.487% | 1,699 | +2.100% |
| 2025-08-28 | 50.15 | 50.45 | 50.15 | 50.44 | +0.953% | 5,017 | +1.602% |
| 2025-08-27 | 49.84 | 49.97 | 49.84 | 49.96 | +0.469% | 2,628 | +2.571% |
| 2025-08-26 | 49.72 | 49.74 | 49.72 | 49.73 | -0.199% | 1,471 | +3.052% |
| 2025-08-25 | 50.23 | 50.23 | 49.83 | 49.83 | -1.084% | 4,261 | +2.847% |
| 2025-08-22 | 49.66 | 50.37 | 49.66 | 50.37 | +2.637% | 2,132 | +1.732% |
| 2025-08-21 | 49.12 | 49.13 | 48.99 | 49.08 | -0.616% | 2,268 | +4.414% |
| 2025-08-20 | 49.33 | 49.41 | 49.16 | 49.38 | -0.153% | 1,202 | +3.770% |
| 2025-08-19 | 49.72 | 49.72 | 49.46 | 49.46 | -0.481% | 1,389 | +3.612% |
| 2025-08-18 | 49.61 | 49.70 | 49.61 | 49.70 | +0.652% | 2,674 | +3.113% |
| 2025-08-15 | 49.13 | 49.51 | 49.11 | 49.38 | +0.824% | 2,285 | +3.785% |
| 2025-08-14 | 48.82 | 48.97 | 48.82 | 48.97 | -0.642% | 1,529 | +4.640% |
| 2025-08-13 | 49.29 | 49.29 | 49.29 | 49.29 | +1.263% | 270 | +3.968% |
| 2025-08-12 | 48.49 | 48.68 | 48.49 | 48.68 | +1.403% | 1,478 | +5.281% |
| 2025-08-11 | 48.39 | 48.50 | 48.00 | 48.00 | -0.717% | 4,473 | +6.758% |
| 2025-08-08 | 48.46 | 48.46 | 48.35 | 48.35 | +0.685% | 685 | +5.992% |
| 2025-08-07 | 48.92 | 48.92 | 47.90 | 48.02 | -1.173% | 1,300 | +6.719% |
| 2025-08-06 | 48.44 | 48.59 | 48.44 | 48.59 | +0.186% | 1,571 | +5.466% |
| 2025-08-05 | 48.94 | 48.94 | 48.50 | 48.50 | -0.691% | 3,244 | +5.662% |
| 2025-08-04 | 48.79 | 48.84 | 48.79 | 48.84 | +1.440% | 710 | +4.932% |
| 2025-08-01 | 47.83 | 48.32 | 47.83 | 48.14 | -1.243% | 1,302 | +6.443% |
| 2025-07-31 | 49.32 | 49.41 | 48.75 | 48.75 | -1.497% | 2,328 | +5.121% |
| 2025-07-30 | 49.70 | 49.94 | 49.39 | 49.49 | -1.101% | 1,190 | +3.547% |
| 2025-07-29 | 50.45 | 50.45 | 49.98 | 50.04 | -0.218% | 6,217 | +2.406% |
| 2025-07-28 | 50.45 | 50.45 | 50.15 | 50.15 | -0.429% | 1,847 | +2.183% |
| 2025-07-25 | 50.20 | 50.39 | 50.18 | 50.37 | +0.143% | 841 | +1.745% |
| 2025-07-24 | 50.25 | 50.31 | 50.20 | 50.30 | -0.259% | 1,708 | +1.891% |
| 2025-07-23 | 50.17 | 50.48 | 50.03 | 50.43 | +0.944% | 4,270 | +1.627% |
| 2025-07-22 | 49.73 | 49.95 | 49.73 | 49.95 | +0.756% | 2,656 | +2.586% |
| 2025-07-21 | 49.60 | 49.81 | 49.58 | 49.58 | +0.173% | 3,507 | +3.361% |
| 2025-07-18 | 49.56 | 49.56 | 49.48 | 49.49 | +0.160% | 656 | +3.540% |
| 2025-07-17 | 49.00 | 49.42 | 49.00 | 49.41 | +1.219% | 2,737 | +3.706% |
| 2025-07-16 | 48.70 | 48.82 | 48.70 | 48.82 | +0.169% | 3,444 | +4.970% |
| 2025-07-15 | 49.26 | 49.26 | 48.74 | 48.74 | -0.406% | 1,280 | +5.147% |
| 2025-07-14 | 48.70 | 48.95 | 48.70 | 48.94 | +0.555% | 2,549 | +4.720% |
| 2025-07-11 | 49.11 | 49.21 | 48.67 | 48.67 | -1.612% | 1,925 | +5.302% |
| 2025-07-10 | 49.96 | 49.96 | 49.46 | 49.46 | -0.795% | 460 | +3.605% |
| 2025-07-09 | 49.76 | 49.86 | 49.54 | 49.86 | +0.482% | 738 | +2.781% |
| 2025-07-08 | 49.66 | 49.66 | 49.62 | 49.62 | +0.218% | 998 | +3.277% |
| 2025-07-07 | 49.07 | 49.88 | 49.07 | 49.51 | -1.063% | 3,242 | +3.502% |
| 2025-07-03 | 49.63 | 50.10 | 49.63 | 50.04 | +1.419% | 8,093 | +2.402% |
| 2025-07-02 | 49.18 | 49.34 | 49.18 | 49.34 | +0.420% | 3,970 | +3.855% |
| 2025-07-01 | 48.89 | 49.27 | 48.89 | 49.14 | -0.390% | 18,352 | +4.292% |
| 2025-06-30 | 49.13 | 49.33 | 49.13 | 49.33 | +0.823% | 2,063 | +3.885% |
| 2025-06-27 | 48.71 | 49.13 | 48.71 | 48.93 | +0.507% | 5,489 | +4.740% |
| 2025-06-26 | 48.41 | 48.68 | 48.41 | 48.68 | +0.920% | 1,392 | +5.271% |
| 2025-06-25 | 48.30 | 48.32 | 48.24 | 48.24 | -0.363% | 3,251 | +6.240% |
| 2025-06-24 | 48.30 | 48.41 | 48.22 | 48.41 | +1.997% | 1,357 | +5.855% |
| 2025-06-23 | 46.83 | 47.46 | 46.83 | 47.46 | +1.117% | 4,323 | +7.969% |
| 2025-06-20 | 47.23 | 47.49 | 46.90 | 46.94 | -0.740% | 6,309 | +9.174% |
| 2025-06-18 | 47.67 | 47.67 | 47.29 | 47.29 | -0.310% | 83,018 | +8.366% |
| 2025-06-17 | 47.66 | 47.79 | 47.44 | 47.44 | -1.725% | 2,996 | +8.030% |
| 2025-06-16 | 48.10 | 48.39 | 48.10 | 48.27 | +1.718% | 2,331 | +6.166% |
| 2025-06-13 | 47.72 | 47.76 | 47.45 | 47.45 | -1.646% | 2,897 | +7.990% |
| 2025-06-12 | 48.30 | 48.37 | 48.19 | 48.25 | -0.172% | 3,295 | +6.213% |
| 2025-06-11 | 48.64 | 48.64 | 48.33 | 48.33 | -0.272% | 4,313 | +6.030% |
| 2025-06-10 | 48.47 | 48.48 | 48.33 | 48.46 | +0.495% | 3,395 | +5.742% |
| 2025-06-09 | 48.47 | 48.47 | 48.22 | 48.22 | +0.042% | 2,179 | +6.265% |
| 2025-06-06 | 48.28 | 48.28 | 48.20 | 48.20 | +0.703% | 578 | +6.310% |
| 2025-06-05 | 48.03 | 48.24 | 47.87 | 47.87 | -0.114% | 3,663 | +7.058% |
| 2025-06-04 | 47.94 | 47.94 | 47.72 | 47.92 | +0.724% | 3,604 | +6.936% |
| 2025-06-03 | 47.02 | 47.62 | 47.02 | 47.58 | +0.820% | 7,714 | +7.710% |
| 2025-06-02 | 46.90 | 47.19 | 46.90 | 47.19 | +0.060% | 926 | +8.593% |
| 2025-05-30 | 46.71 | 47.16 | 46.61 | 47.16 | +0.506% | 5,611 | +8.658% |
| 2025-05-29 | 46.90 | 47.09 | 46.85 | 46.93 | -0.094% | 5,080 | +9.208% |
| 2025-05-28 | 47.26 | 47.37 | 46.97 | 46.97 | -1.035% | 6,063 | +9.105% |
| 2025-05-27 | 46.94 | 47.51 | 46.94 | 47.46 | +2.250% | 10,200 | +7.976% |
| 2025-05-23 | 46.37 | 46.68 | 46.34 | 46.42 | -0.341% | 87,457 | +10.405% |
| 2025-05-22 | 46.34 | 46.70 | 46.34 | 46.58 | -0.208% | 12,302 | +10.029% |
| 2025-05-21 | 46.71 | 47.23 | 46.67 | 46.67 | -1.132% | 2,758 | +9.800% |
| 2025-05-20 | 47.18 | 47.66 | 47.18 | 47.21 | -0.796% | 2,150 | +8.557% |
| 2025-05-19 | 46.90 | 47.74 | 46.90 | 47.59 | -0.552% | 2,087 | +7.693% |
| 2025-05-16 | 47.52 | 47.85 | 47.52 | 47.85 | +0.659% | 2,169 | +7.098% |
| 2025-05-15 | 47.19 | 47.54 | 47.19 | 47.54 | +0.161% | 2,536 | +7.804% |
| 2025-05-14 | 45.98 | 47.92 | 45.98 | 47.46 | -0.461% | 6,585 | +7.978% |
| 2025-05-13 | 45.57 | 47.89 | 45.57 | 47.68 | +1.231% | 4,553 | +7.480% |
| 2025-05-12 | 46.00 | 47.10 | 46.00 | 47.10 | +2.798% | 3,527 | +8.803% |
| 2025-05-09 | 45.62 | 45.82 | 45.62 | 45.82 | +0.245% | 2,769 | +11.848% |
| 2025-05-08 | 45.80 | 45.92 | 45.50 | 45.71 | +1.759% | 1,972 | +12.121% |
| 2025-05-07 | 43.58 | 44.92 | 43.58 | 44.92 | +0.333% | 787 | +14.094% |
| 2025-05-06 | 44.42 | 44.87 | 44.42 | 44.77 | +0.063% | 3,470 | +14.473% |
| 2025-05-05 | 44.82 | 44.94 | 44.74 | 44.74 | -0.137% | 1,351 | +14.546% |
| 2025-05-02 | 43.00 | 44.91 | 42.70 | 44.80 | +1.403% | 4,472 | +14.389% |
| 2025-05-01 | 44.25 | 44.47 | 44.17 | 44.18 | +0.190% | 9,804 | +15.994% |
| 2025-04-30 | 43.41 | 44.10 | 43.36 | 44.10 | -0.174% | 2,140 | +16.215% |
| 2025-04-29 | 43.69 | 44.18 | 43.69 | 44.17 | +0.829% | 1,015 | +16.012% |
| 2025-04-28 | 43.88 | 43.88 | 43.45 | 43.81 | +0.412% | 6,069 | +16.974% |
| 2025-04-25 | 43.29 | 43.66 | 43.29 | 43.63 | +0.586% | 1,385 | +17.456% |
| 2025-04-24 | 42.97 | 43.38 | 42.97 | 43.38 | +2.471% | 2,787 | +18.144% |
| 2025-04-23 | 42.46 | 42.57 | 42.28 | 42.33 | +1.698% | 1,960 | +21.063% |
| 2025-04-22 | 41.20 | 41.71 | 41.19 | 41.62 | +2.521% | 5,027 | +23.119% |
| 2025-04-21 | 40.83 | 40.83 | 40.23 | 40.60 | -1.860% | 3,683 | +26.222% |
| 2025-04-17 | 41.66 | 41.66 | 41.34 | 41.37 | -0.171% | 2,212 | +23.875% |
| 2025-04-16 | 41.83 | 41.83 | 41.21 | 41.44 | -1.263% | 1,240 | +23.664% |
| 2025-04-15 | 42.34 | 42.34 | 41.86 | 41.97 | +0.179% | 2,485 | +22.102% |
| 2025-04-14 | 41.52 | 41.90 | 41.51 | 41.90 | 0.000% | 2,367 | +22.320% |