DUKQ
Ocean Park Domestic ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
31.56USD+0.718%(+0.23)672
DUKQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.65 | 31.66 | 31.54 | 31.56 | +0.729% | 672 | 0.000% |
| 2026-10-01 | 31.17 | 31.38 | 31.17 | 31.33 | +0.326% | 3,972 | +0.729% |
| 2026-09-30 | 31.38 | 31.38 | 31.23 | 31.23 | -0.135% | 6,605 | +1.058% |
| 2026-09-29 | 31.32 | 31.32 | 31.27 | 31.27 | -0.095% | 617 | +0.921% |
| 2026-09-28 | 31.37 | 31.37 | 31.30 | 31.30 | -0.874% | 571 | +0.826% |
| 2026-09-25 | 31.55 | 31.58 | 31.55 | 31.58 | +0.345% | 506 | -0.056% |
| 2026-09-24 | 31.38 | 31.47 | 31.38 | 31.47 | -0.103% | 233 | +0.290% |
| 2026-09-23 | 31.56 | 31.63 | 31.50 | 31.50 | -0.926% | 3,090 | +0.186% |
| 2026-09-22 | 31.86 | 31.86 | 31.79 | 31.79 | +0.171% | 513 | -0.742% |
| 2026-09-21 | 31.63 | 31.74 | 31.63 | 31.74 | +1.189% | 1,402 | -0.572% |
| 2026-09-18 | 31.33 | 31.37 | 31.27 | 31.37 | -0.009% | 475 | +0.610% |
| 2026-09-17 | 31.36 | 31.38 | 31.33 | 31.37 | +0.918% | 1,369 | +0.601% |
| 2026-09-16 | 31.31 | 31.31 | 31.08 | 31.08 | -0.435% | 315 | +1.525% |
| 2026-09-15 | 31.27 | 31.27 | 31.22 | 31.22 | -0.509% | 409 | +1.083% |
| 2026-09-14 | 31.38 | 31.39 | 31.37 | 31.38 | -0.349% | 1,392 | +0.569% |
| 2026-09-11 | 31.50 | 31.53 | 31.49 | 31.49 | +0.833% | 639 | +0.218% |
| 2026-09-10 | 31.27 | 31.39 | 31.23 | 31.23 | -0.842% | 2,148 | +1.052% |
| 2026-09-09 | 31.61 | 31.62 | 31.50 | 31.50 | -0.615% | 3,384 | +0.201% |
| 2026-09-08 | 31.78 | 31.82 | 31.69 | 31.69 | -0.658% | 1,810 | -0.415% |
| 2026-09-04 | 31.90 | 31.93 | 31.89 | 31.90 | -0.246% | 2,744 | -1.071% |
| 2026-09-03 | 31.77 | 31.98 | 31.77 | 31.98 | +0.933% | 2,311 | -1.314% |
| 2026-09-02 | 31.63 | 31.71 | 31.63 | 31.68 | +0.517% | 1,763 | -0.393% |
| 2026-09-01 | 31.62 | 31.67 | 31.52 | 31.52 | -1.016% | 748 | +0.122% |
| 2026-08-31 | 31.81 | 31.84 | 31.74 | 31.84 | -0.296% | 1,769 | -0.895% |
| 2026-08-28 | 32.14 | 32.14 | 31.94 | 31.94 | -0.613% | 317 | -1.188% |
| 2026-08-27 | 32.04 | 32.13 | 32.04 | 32.13 | +0.485% | 510 | -1.794% |
| 2026-08-26 | 31.94 | 31.98 | 31.94 | 31.98 | +0.134% | 269 | -1.317% |
| 2026-08-25 | 31.90 | 31.94 | 31.90 | 31.94 | +0.228% | 215 | -1.185% |
| 2026-08-24 | 31.83 | 31.86 | 31.82 | 31.86 | -0.549% | 857 | -0.959% |
| 2026-08-21 | 31.97 | 32.04 | 31.97 | 32.04 | +0.496% | 2,049 | -1.503% |
| 2026-08-20 | 32.06 | 32.06 | 31.88 | 31.88 | -0.706% | 554 | -1.014% |
| 2026-08-19 | 32.17 | 32.20 | 32.11 | 32.11 | +0.244% | 431 | -1.713% |
| 2026-08-18 | 32.18 | 32.18 | 32.03 | 32.03 | -0.988% | 576 | -1.473% |
| 2026-08-17 | 32.46 | 32.46 | 32.35 | 32.35 | -0.390% | 1,178 | -2.447% |
| 2026-08-14 | 32.48 | 32.49 | 32.44 | 32.48 | +0.052% | 781 | -2.827% |
| 2026-08-13 | 32.44 | 32.46 | 32.34 | 32.46 | +0.852% | 1,072 | -2.776% |
| 2026-08-12 | 32.15 | 32.19 | 32.12 | 32.19 | +0.467% | 2,676 | -1.948% |
| 2026-08-11 | 32.12 | 32.12 | 32.03 | 32.04 | +0.019% | 1,625 | -1.491% |
| 2026-08-10 | 32.11 | 32.11 | 32.03 | 32.03 | -0.084% | 633 | -1.472% |
| 2026-08-07 | 31.98 | 32.06 | 31.98 | 32.06 | +1.030% | 347 | -1.554% |
| 2026-08-06 | 31.90 | 31.90 | 31.73 | 31.73 | -0.577% | 1,384 | -0.540% |
| 2026-08-05 | 32.14 | 32.14 | 31.91 | 31.91 | -0.379% | 1,206 | -1.114% |
| 2026-08-04 | 31.71 | 32.04 | 31.71 | 32.04 | +2.045% | 526 | -1.489% |
| 2026-08-03 | 31.26 | 31.39 | 31.26 | 31.39 | +1.286% | 488 | +0.526% |
| 2026-07-31 | 30.71 | 30.99 | 30.71 | 30.99 | +0.328% | 873 | +1.819% |
| 2026-07-30 | 30.70 | 30.89 | 30.70 | 30.89 | +1.423% | 218 | +2.153% |
| 2026-07-29 | 30.71 | 30.72 | 30.46 | 30.46 | -1.456% | 1,593 | +3.606% |
| 2026-07-28 | 30.82 | 30.98 | 30.79 | 30.91 | -0.040% | 9,145 | +2.098% |
| 2026-07-27 | 30.85 | 30.92 | 30.80 | 30.92 | +0.184% | 589 | +2.057% |
| 2026-07-24 | 30.92 | 30.92 | 30.87 | 30.87 | -0.160% | 267 | +2.245% |
| 2026-07-23 | 31.03 | 31.05 | 30.86 | 30.91 | -0.977% | 2,457 | +2.082% |
| 2026-07-22 | 31.34 | 31.34 | 31.22 | 31.22 | -0.254% | 953 | +1.084% |
| 2026-07-21 | 31.16 | 31.30 | 31.16 | 31.30 | +1.222% | 216 | +0.827% |
| 2026-07-20 | 31.07 | 31.07 | 30.92 | 30.92 | -0.188% | 347 | +2.059% |
| 2026-07-17 | 31.19 | 31.19 | 30.98 | 30.98 | -0.896% | 1,144 | +1.867% |
| 2026-07-16 | 31.38 | 31.38 | 31.26 | 31.26 | -0.452% | 988 | +0.955% |
| 2026-07-15 | 31.44 | 31.44 | 31.40 | 31.40 | -0.228% | 425 | +0.499% |
| 2026-07-14 | 31.45 | 31.47 | 31.45 | 31.47 | +0.490% | 383 | +0.270% |
| 2026-07-13 | 31.43 | 31.43 | 31.32 | 31.32 | -0.855% | 335 | +0.761% |
| 2026-07-10 | 31.46 | 31.59 | 31.46 | 31.59 | +0.187% | 1,409 | -0.100% |
| 2026-07-09 | 31.44 | 31.59 | 31.38 | 31.53 | +1.052% | 1,124 | +0.087% |
| 2026-07-08 | 31.11 | 31.20 | 31.04 | 31.20 | -0.438% | 2,094 | +1.140% |
| 2026-07-07 | 31.29 | 31.34 | 31.29 | 31.34 | -0.791% | 439 | +0.697% |
| 2026-07-06 | 31.64 | 31.64 | 31.59 | 31.59 | +0.629% | 8,180 | -0.100% |
| 2026-07-02 | 31.79 | 31.82 | 31.19 | 31.39 | -0.584% | 14,795 | +0.529% |
| 2026-07-01 | 31.61 | 31.73 | 31.58 | 31.58 | -0.743% | 4,595 | -0.058% |
| 2026-06-30 | 31.67 | 31.84 | 31.67 | 31.81 | +0.897% | 882 | -0.801% |
| 2026-06-29 | 31.21 | 31.53 | 31.21 | 31.53 | +1.027% | 585 | +0.089% |
| 2026-06-26 | 31.34 | 31.34 | 31.19 | 31.21 | -0.478% | 850 | +1.117% |
| 2026-06-25 | 31.38 | 31.46 | 31.29 | 31.36 | +0.938% | 8,673 | +0.633% |
| 2026-06-24 | 31.16 | 31.28 | 30.98 | 31.07 | -0.070% | 570 | +1.577% |
| 2026-06-23 | 31.27 | 31.27 | 31.09 | 31.09 | -1.551% | 4,040 | +1.506% |
| 2026-06-22 | 31.63 | 31.66 | 31.58 | 31.58 | +0.079% | 661 | -0.069% |
| 2026-06-18 | 31.48 | 31.56 | 31.48 | 31.56 | +1.498% | 230 | +0.010% |
| 2026-06-17 | 31.14 | 31.14 | 31.09 | 31.09 | -1.115% | 467 | +1.508% |
| 2026-06-16 | 31.79 | 31.79 | 31.44 | 31.44 | -0.879% | 1,344 | +0.377% |
| 2026-06-15 | 31.74 | 31.79 | 31.72 | 31.72 | +1.531% | 8,074 | -0.505% |
| 2026-06-12 | 31.04 | 31.24 | 31.00 | 31.24 | +0.793% | 551 | +1.018% |
| 2026-06-11 | 30.43 | 31.00 | 30.43 | 30.99 | +2.331% | 1,003 | +1.819% |
| 2026-06-10 | 30.77 | 30.87 | 30.29 | 30.29 | -1.344% | 668 | +4.192% |
| 2026-06-09 | 30.90 | 30.90 | 30.21 | 30.70 | -0.126% | 489 | +2.792% |
| 2026-06-08 | 30.76 | 31.01 | 30.74 | 30.74 | +0.405% | 2,491 | +2.663% |
| 2026-06-05 | 31.18 | 31.18 | 30.62 | 30.62 | -2.899% | 963 | +3.078% |
| 2026-06-04 | 31.40 | 31.58 | 31.40 | 31.53 | +0.286% | 3,816 | +0.090% |
| 2026-06-03 | 31.50 | 31.52 | 31.44 | 31.44 | -0.475% | 5,487 | +0.377% |
| 2026-06-02 | 31.49 | 31.59 | 31.49 | 31.59 | +0.446% | 1,255 | -0.100% |
| 2026-06-01 | 31.29 | 31.51 | 31.29 | 31.45 | +0.438% | 598 | +0.346% |
| 2026-05-29 | 31.30 | 31.31 | 31.28 | 31.31 | +0.392% | 442 | +0.786% |
| 2026-05-28 | 31.03 | 31.25 | 31.03 | 31.19 | +0.548% | 1,545 | +1.181% |
| 2026-05-27 | 31.09 | 31.09 | 30.99 | 31.02 | -0.104% | 1,217 | +1.736% |
| 2026-05-26 | 30.89 | 31.06 | 30.89 | 31.05 | +1.166% | 1,536 | +1.630% |
| 2026-05-22 | 30.64 | 30.76 | 30.62 | 30.69 | +0.604% | 1,240 | +2.816% |
| 2026-05-21 | 30.28 | 30.51 | 30.27 | 30.51 | +0.602% | 811 | +3.437% |
| 2026-05-20 | 30.05 | 30.33 | 30.05 | 30.33 | +1.404% | 426 | +4.060% |
| 2026-05-19 | 29.86 | 29.91 | 29.84 | 29.91 | -0.654% | 431 | +5.521% |
| 2026-05-18 | 30.20 | 30.20 | 30.05 | 30.10 | -0.052% | 2,892 | +4.830% |
| 2026-05-15 | 30.28 | 30.28 | 30.12 | 30.12 | -1.395% | 571 | +4.776% |
| 2026-05-14 | 30.53 | 30.55 | 30.47 | 30.55 | +0.573% | 2,449 | +3.315% |
| 2026-05-13 | 30.25 | 30.37 | 30.24 | 30.37 | +0.220% | 1,089 | +3.907% |
| 2026-05-12 | 30.21 | 30.31 | 30.21 | 30.31 | -0.434% | 846 | +4.136% |
| 2026-05-11 | 30.48 | 30.48 | 30.44 | 30.44 | +0.172% | 427 | +3.684% |
| 2026-05-08 | 30.31 | 30.41 | 30.31 | 30.38 | +0.910% | 607 | +3.862% |
| 2026-05-07 | 30.27 | 30.34 | 30.11 | 30.11 | -0.771% | 2,010 | +4.807% |
| 2026-05-06 | 30.13 | 30.34 | 30.13 | 30.34 | +1.385% | 516 | +3.999% |
| 2026-05-05 | 29.88 | 29.97 | 29.86 | 29.93 | +1.075% | 3,711 | +5.439% |
| 2026-05-04 | 29.77 | 29.84 | 29.61 | 29.61 | -0.492% | 1,412 | +6.573% |
| 2026-05-01 | 29.84 | 29.84 | 29.76 | 29.76 | +0.197% | 629 | +6.049% |
| 2026-04-30 | 29.37 | 29.70 | 29.35 | 29.70 | +1.400% | 1,011 | +6.258% |
| 2026-04-29 | 29.27 | 29.29 | 29.21 | 29.29 | +0.026% | 1,073 | +7.745% |
| 2026-04-28 | 29.29 | 29.30 | 29.27 | 29.28 | -0.738% | 940 | +7.773% |
| 2026-04-27 | 29.49 | 29.50 | 29.46 | 29.50 | +0.046% | 910 | +6.978% |
| 2026-04-24 | 29.38 | 29.49 | 29.38 | 29.49 | +0.568% | 205 | +7.027% |
| 2026-04-23 | 29.36 | 29.41 | 29.09 | 29.32 | -0.077% | 1,172 | +7.635% |
| 2026-04-22 | 29.37 | 29.39 | 29.34 | 29.34 | +0.580% | 681 | +7.552% |
| 2026-04-21 | 29.30 | 29.39 | 29.17 | 29.17 | -0.526% | 10,020 | +8.176% |
| 2026-04-20 | 29.34 | 29.34 | 29.33 | 29.33 | +0.060% | 607 | +7.606% |
| 2026-04-17 | 29.29 | 29.32 | 29.29 | 29.31 | +1.320% | 501 | +7.671% |
| 2026-04-16 | 28.84 | 28.93 | 28.84 | 28.93 | +0.359% | 555 | +9.092% |
| 2026-04-15 | 28.60 | 28.82 | 28.60 | 28.82 | +0.512% | 1,158 | +9.484% |
| 2026-04-14 | 28.58 | 28.68 | 28.58 | 28.68 | +0.784% | 520 | +10.045% |
| 2026-04-13 | 28.15 | 28.45 | 28.15 | 28.45 | +1.083% | 599 | +10.907% |
| 2026-04-10 | 28.25 | 28.25 | 28.15 | 28.15 | -0.409% | 1,147 | +12.108% |
| 2026-04-09 | 28.08 | 28.27 | 28.08 | 28.27 | +0.426% | 767 | +11.650% |
| 2026-04-08 | 28.14 | 28.15 | 28.04 | 28.15 | +2.385% | 788 | +12.126% |
| 2026-04-07 | 27.38 | 27.49 | 27.28 | 27.49 | +0.219% | 1,022 | +14.800% |
| 2026-04-06 | 27.45 | 27.45 | 27.42 | 27.43 | +0.201% | 1,944 | +15.051% |
| 2026-04-02 | 26.98 | 27.38 | 26.98 | 27.38 | +0.275% | 2,340 | +15.282% |
| 2026-04-01 | 27.32 | 27.43 | 27.30 | 27.30 | +0.624% | 1,426 | +15.599% |
| 2026-03-31 | 26.83 | 27.13 | 26.83 | 27.13 | +2.535% | 2,604 | +16.320% |
| 2026-03-30 | 26.72 | 26.77 | 26.36 | 26.46 | -0.561% | 4,947 | +19.269% |
| 2026-03-27 | 26.84 | 26.84 | 26.61 | 26.61 | -1.447% | 560 | +18.599% |
| 2026-03-26 | 27.36 | 27.36 | 27.00 | 27.00 | -1.399% | 3,057 | +16.883% |
| 2026-03-25 | 27.39 | 27.40 | 27.35 | 27.38 | +0.615% | 2,198 | +15.248% |
| 2026-03-24 | 27.11 | 27.30 | 27.11 | 27.22 | -0.025% | 712 | +15.957% |
| 2026-03-23 | 27.37 | 27.44 | 27.19 | 27.22 | +1.603% | 1,244 | +15.928% |
| 2026-03-20 | 27.02 | 27.04 | 26.79 | 26.79 | -1.915% | 2,107 | +17.786% |
| 2026-03-19 | 27.17 | 27.32 | 27.17 | 27.32 | -0.051% | 516 | +15.531% |
| 2026-03-18 | 27.57 | 27.57 | 27.33 | 27.33 | -1.261% | 936 | +15.472% |
| 2026-03-17 | 27.74 | 27.74 | 27.68 | 27.68 | +0.464% | 809 | +14.016% |
| 2026-03-16 | 27.69 | 27.69 | 27.52 | 27.55 | +0.940% | 4,256 | +14.545% |
| 2026-03-13 | 27.63 | 27.63 | 27.29 | 27.29 | -0.385% | 2,549 | +15.622% |
| 2026-03-12 | 27.56 | 27.58 | 27.40 | 27.40 | -1.651% | 1,546 | +15.177% |
| 2026-03-11 | 27.89 | 27.90 | 27.80 | 27.86 | -0.144% | 2,030 | +13.275% |
| 2026-03-10 | 27.93 | 28.17 | 27.90 | 27.90 | -0.434% | 1,938 | +13.112% |
| 2026-03-09 | 27.33 | 28.02 | 27.32 | 28.02 | +0.757% | 2,820 | +12.621% |
| 2026-03-06 | 27.75 | 27.88 | 27.75 | 27.81 | -1.448% | 599 | +13.473% |
| 2026-03-05 | 28.38 | 28.38 | 28.02 | 28.22 | -0.843% | 10,483 | +11.830% |
| 2026-03-04 | 28.37 | 28.47 | 28.37 | 28.46 | +0.708% | 1,601 | +10.887% |
| 2026-03-03 | 27.85 | 28.29 | 27.85 | 28.26 | -1.223% | 2,083 | +11.672% |
| 2026-03-02 | 28.50 | 28.66 | 28.47 | 28.61 | +0.237% | 2,028 | +10.306% |
| 2026-02-27 | 28.46 | 28.54 | 28.46 | 28.54 | -0.480% | 452 | +10.567% |
| 2026-02-26 | 28.71 | 28.73 | 28.59 | 28.68 | -0.035% | 1,706 | +10.037% |
| 2026-02-25 | 28.56 | 28.69 | 28.56 | 28.69 | +0.667% | 439 | +9.998% |
| 2026-02-24 | 28.25 | 28.50 | 28.25 | 28.50 | +0.929% | 4,756 | +10.732% |
| 2026-02-23 | 28.30 | 28.30 | 28.22 | 28.24 | -1.401% | 674 | +11.760% |
| 2026-02-20 | 28.62 | 28.64 | 28.46 | 28.64 | +0.560% | 1,004 | +10.194% |
| 2026-02-19 | 28.44 | 28.48 | 28.38 | 28.48 | -0.289% | 7,199 | +10.811% |
| 2026-02-18 | 28.61 | 28.61 | 28.56 | 28.56 | +0.631% | 407 | +10.490% |
| 2026-02-17 | 28.18 | 28.38 | 28.18 | 28.38 | +0.034% | 423 | +11.188% |
| 2026-02-13 | 28.29 | 28.37 | 28.29 | 28.37 | +0.544% | 337 | +11.226% |
| 2026-02-12 | 28.76 | 28.78 | 28.22 | 28.22 | -1.641% | 1,144 | +11.830% |
| 2026-02-11 | 28.82 | 28.82 | 28.60 | 28.69 | -0.006% | 3,206 | +9.995% |
| 2026-02-10 | 28.80 | 28.82 | 28.69 | 28.69 | -0.142% | 1,480 | +9.989% |
| 2026-02-09 | 28.66 | 28.78 | 28.66 | 28.73 | +0.471% | 8,284 | +9.832% |
| 2026-02-06 | 28.34 | 28.61 | 28.34 | 28.60 | +2.316% | 2,015 | +10.349% |
| 2026-02-05 | 27.95 | 27.98 | 27.94 | 27.95 | -1.253% | 582 | +12.905% |
| 2026-02-04 | 28.41 | 28.41 | 28.31 | 28.31 | -0.109% | 463 | +11.490% |
| 2026-02-03 | 28.43 | 28.43 | 28.22 | 28.34 | -0.654% | 2,602 | +11.369% |
| 2026-02-02 | 28.51 | 28.56 | 28.50 | 28.52 | +0.558% | 4,278 | +10.640% |
| 2026-01-30 | 28.45 | 28.45 | 28.37 | 28.37 | -0.647% | 382 | +11.257% |
| 2026-01-29 | 28.45 | 28.55 | 28.40 | 28.55 | -0.278% | 9,408 | +10.538% |
| 2026-01-28 | 28.67 | 28.67 | 28.56 | 28.63 | -0.133% | 4,562 | +10.230% |
| 2026-01-27 | 28.65 | 28.69 | 28.65 | 28.67 | +0.217% | 2,459 | +10.083% |
| 2026-01-26 | 28.64 | 28.64 | 28.61 | 28.61 | +0.354% | 5,800 | +10.322% |
| 2026-01-23 | 28.53 | 28.53 | 28.49 | 28.50 | -0.317% | 9,173 | +10.713% |
| 2026-01-22 | 28.62 | 28.66 | 28.58 | 28.60 | +0.397% | 6,479 | +10.361% |
| 2026-01-21 | 28.39 | 28.57 | 28.26 | 28.48 | +1.406% | 4,451 | +10.800% |
| 2026-01-20 | 28.24 | 28.38 | 28.09 | 28.09 | -1.840% | 1,650 | +12.357% |
| 2026-01-16 | 28.65 | 28.65 | 28.61 | 28.61 | -0.149% | 507 | +10.290% |
| 2026-01-15 | 28.71 | 28.71 | 28.66 | 28.66 | +0.479% | 475 | +10.126% |
| 2026-01-14 | 28.54 | 28.54 | 28.40 | 28.52 | -0.205% | 1,341 | +10.653% |
| 2026-01-13 | 28.57 | 28.60 | 28.53 | 28.58 | -0.163% | 517 | +10.427% |
| 2026-01-12 | 28.36 | 28.63 | 28.36 | 28.63 | +0.194% | 13,763 | +10.246% |
| 2026-01-09 | 28.33 | 28.60 | 28.33 | 28.57 | +0.669% | 3,786 | +10.460% |
| 2026-01-08 | 28.40 | 28.40 | 28.38 | 28.38 | +0.132% | 1,482 | +11.200% |
| 2026-01-07 | 28.35 | 28.35 | 28.34 | 28.34 | -0.571% | 278 | +11.346% |
| 2026-01-06 | 28.36 | 28.51 | 28.31 | 28.51 | +1.012% | 13,953 | +10.710% |
| 2026-01-05 | 28.19 | 28.22 | 28.19 | 28.22 | +0.858% | 801 | +11.830% |
| 2026-01-02 | 28.01 | 28.01 | 27.90 | 27.98 | +0.400% | 1,332 | +12.789% |
| 2025-12-31 | 27.98 | 27.98 | 27.87 | 27.87 | -0.827% | 540 | +13.241% |
| 2025-12-30 | 28.12 | 28.12 | 28.10 | 28.10 | -0.316% | 212 | +12.304% |
| 2025-12-29 | 28.20 | 28.20 | 28.19 | 28.19 | -0.471% | 1,108 | +11.949% |
| 2025-12-26 | 28.23 | 28.32 | 28.23 | 28.32 | -0.063% | 1,333 | +11.422% |
| 2025-12-24 | 28.27 | 28.34 | 28.27 | 28.34 | +0.308% | 229 | +11.352% |
| 2025-12-23 | 28.16 | 28.25 | 28.16 | 28.25 | +0.097% | 1,922 | +11.695% |
| 2025-12-22 | 28.17 | 28.23 | 28.17 | 28.23 | +0.734% | 4,700 | +11.804% |
| 2025-12-19 | 27.98 | 28.03 | 27.95 | 28.02 | +0.757% | 3,068 | +12.625% |
| 2025-12-18 | 27.84 | 27.84 | 27.81 | 27.81 | +0.716% | 260 | +13.477% |
| 2025-12-17 | 27.93 | 27.93 | 27.61 | 27.61 | -1.041% | 3,921 | +14.290% |
| 2025-12-16 | 27.98 | 27.98 | 27.76 | 27.90 | -0.288% | 1,303 | +13.100% |
| 2025-12-15 | 28.02 | 28.02 | 27.97 | 27.98 | -0.178% | 1,727 | +12.775% |
| 2025-12-12 | 28.27 | 28.27 | 28.03 | 28.03 | -1.164% | 873 | +12.574% |
| 2025-12-11 | 28.24 | 28.37 | 28.22 | 28.36 | +0.545% | 1,383 | +11.264% |
| 2025-12-10 | 28.02 | 28.30 | 27.95 | 28.21 | +0.985% | 26,283 | +11.870% |
| 2025-12-09 | 28.00 | 28.02 | 27.93 | 27.93 | +0.023% | 3,402 | +12.972% |
| 2025-12-08 | 28.03 | 28.03 | 27.92 | 27.93 | -0.370% | 1,167 | +12.998% |
| 2025-12-05 | 28.13 | 28.15 | 28.03 | 28.03 | +0.165% | 1,291 | +12.580% |
| 2025-12-04 | 27.91 | 28.01 | 27.91 | 27.99 | +0.143% | 886 | +12.767% |
| 2025-12-03 | 27.85 | 27.95 | 27.83 | 27.95 | +0.527% | 1,210 | +12.928% |
| 2025-12-02 | 27.85 | 27.85 | 27.76 | 27.80 | +0.151% | 1,397 | +13.523% |
| 2025-12-01 | 27.83 | 27.92 | 27.76 | 27.76 | -0.621% | 1,286 | +13.694% |
| 2025-11-28 | 27.87 | 27.93 | 27.87 | 27.93 | +0.457% | 250 | +12.989% |
| 2025-11-26 | 27.52 | 27.82 | 27.52 | 27.80 | +0.748% | 1,460 | +13.505% |
| 2025-11-25 | 27.13 | 27.60 | 27.13 | 27.60 | +1.228% | 6,528 | +14.354% |
| 2025-11-24 | 27.10 | 27.26 | 27.10 | 27.26 | +1.441% | 3,526 | +15.759% |
| 2025-11-21 | 26.45 | 26.88 | 26.45 | 26.88 | +1.337% | 1,989 | +17.427% |
| 2025-11-20 | 27.41 | 27.41 | 26.52 | 26.52 | -1.616% | 756 | +18.997% |
| 2025-11-19 | 27.13 | 27.13 | 26.96 | 26.96 | +0.074% | 653 | +17.074% |
| 2025-11-18 | 26.73 | 27.04 | 26.73 | 26.94 | -0.256% | 2,571 | +17.160% |
| 2025-11-17 | 27.33 | 27.33 | 26.90 | 27.01 | -1.259% | 945 | +16.860% |
| 2025-11-14 | 27.20 | 27.45 | 27.20 | 27.35 | -0.065% | 586 | +15.389% |
| 2025-11-13 | 27.77 | 27.77 | 27.37 | 27.37 | -1.821% | 1,820 | +15.314% |
| 2025-11-12 | 27.93 | 27.93 | 27.86 | 27.88 | +0.045% | 633 | +13.214% |
| 2025-11-11 | 27.73 | 27.86 | 27.73 | 27.86 | +0.170% | 369 | +13.266% |
| 2025-11-10 | 27.70 | 27.82 | 27.70 | 27.82 | +1.331% | 316 | +13.459% |
| 2025-11-07 | 27.17 | 27.45 | 27.03 | 27.45 | +0.427% | 1,165 | +14.969% |
| 2025-11-06 | 27.52 | 27.53 | 27.33 | 27.33 | -1.176% | 1,614 | +15.460% |
| 2025-11-05 | 27.58 | 27.73 | 27.52 | 27.66 | +0.636% | 1,136 | +14.103% |
| 2025-11-04 | 27.67 | 27.68 | 27.48 | 27.48 | -1.175% | 2,377 | +14.829% |
| 2025-11-03 | 27.74 | 27.82 | 27.74 | 27.81 | -0.121% | 2,245 | +13.479% |
| 2025-10-31 | 27.82 | 27.89 | 27.76 | 27.84 | +0.478% | 2,869 | +13.342% |
| 2025-10-30 | 27.91 | 27.95 | 27.71 | 27.71 | -0.935% | 648 | +13.884% |
| 2025-10-29 | 28.08 | 28.14 | 27.97 | 27.97 | -0.377% | 4,220 | +12.819% |
| 2025-10-28 | 28.05 | 28.08 | 28.05 | 28.08 | -0.215% | 740 | +12.394% |
| 2025-10-27 | 28.09 | 28.14 | 28.09 | 28.14 | +0.854% | 209 | +12.153% |
| 2025-10-24 | 27.95 | 27.95 | 27.90 | 27.90 | +0.740% | 578 | +13.111% |
| 2025-10-23 | 27.58 | 27.70 | 27.58 | 27.70 | +0.858% | 2,062 | +13.948% |
| 2025-10-22 | 27.60 | 27.61 | 27.35 | 27.46 | -0.885% | 3,859 | +14.925% |
| 2025-10-21 | 27.62 | 27.71 | 27.62 | 27.71 | +0.222% | 778 | +13.908% |
| 2025-10-20 | 27.53 | 27.65 | 27.53 | 27.64 | +1.141% | 407 | +14.161% |
| 2025-10-17 | 27.22 | 27.33 | 27.22 | 27.33 | +0.398% | 1,116 | +15.464% |
| 2025-10-16 | 27.47 | 27.47 | 27.22 | 27.22 | -0.822% | 437 | +15.923% |
| 2025-10-15 | 27.62 | 27.62 | 27.45 | 27.45 | +0.243% | 835 | +14.970% |
| 2025-10-14 | 27.21 | 27.38 | 27.21 | 27.38 | +0.210% | 265 | +15.249% |
| 2025-10-13 | 27.27 | 27.33 | 27.27 | 27.33 | +1.632% | 404 | +15.492% |
| 2025-10-10 | 27.63 | 27.63 | 26.89 | 26.89 | -2.691% | 515 | +17.376% |
| 2025-10-09 | 27.71 | 27.71 | 27.60 | 27.63 | -0.550% | 6,765 | +14.218% |
| 2025-10-08 | 27.68 | 27.78 | 27.68 | 27.78 | +0.670% | 680 | +13.590% |
| 2025-10-07 | 27.74 | 27.74 | 27.58 | 27.60 | -0.654% | 414 | +14.351% |
| 2025-10-06 | 27.71 | 27.78 | 27.71 | 27.78 | +0.287% | 708 | +13.604% |
| 2025-10-03 | 27.74 | 27.76 | 27.67 | 27.70 | +0.110% | 6,338 | +13.930% |
| 2025-10-02 | 27.66 | 27.67 | 27.58 | 27.67 | +0.172% | 8,630 | +14.054% |
| 2025-10-01 | 27.53 | 27.62 | 27.52 | 27.62 | +0.285% | 3,885 | +14.251% |
| 2025-09-30 | 27.41 | 27.54 | 27.41 | 27.54 | +0.300% | 967 | +14.577% |
| 2025-09-29 | 27.46 | 27.46 | 27.46 | 27.46 | +0.230% | 627 | +14.921% |
| 2025-09-26 | 27.30 | 27.40 | 27.25 | 27.40 | +0.670% | 964 | +15.185% |
| 2025-09-25 | 27.21 | 27.22 | 27.21 | 27.22 | -0.628% | 242 | +15.957% |
| 2025-09-24 | 27.49 | 27.49 | 27.35 | 27.39 | -0.394% | 736 | +15.230% |
| 2025-09-23 | 27.69 | 27.69 | 27.47 | 27.50 | -0.328% | 1,820 | +14.775% |
| 2025-09-22 | 27.46 | 27.59 | 27.46 | 27.59 | +0.286% | 565 | +14.399% |
| 2025-09-19 | 27.50 | 27.51 | 27.43 | 27.51 | +0.137% | 531 | +14.726% |
| 2025-09-18 | 27.25 | 27.50 | 27.25 | 27.47 | +0.818% | 17,771 | +14.884% |
| 2025-09-17 | 27.33 | 27.33 | 27.25 | 27.25 | -0.120% | 4,201 | +15.823% |
| 2025-09-16 | 27.23 | 27.28 | 27.22 | 27.28 | -0.106% | 1,636 | +15.684% |
| 2025-09-15 | 27.34 | 27.34 | 27.29 | 27.31 | +0.162% | 4,295 | +15.561% |
| 2025-09-12 | 27.30 | 27.31 | 27.26 | 27.26 | -0.304% | 4,605 | +15.748% |
| 2025-09-11 | 27.26 | 27.35 | 27.26 | 27.35 | +1.064% | 676 | +15.396% |
| 2025-09-10 | 27.12 | 27.14 | 27.02 | 27.06 | +0.148% | 4,086 | +16.624% |
| 2025-09-09 | 27.03 | 27.03 | 26.93 | 27.02 | -0.037% | 1,962 | +16.797% |
| 2025-09-08 | 26.97 | 27.03 | 26.97 | 27.03 | +0.222% | 3,020 | +16.754% |
| 2025-09-05 | 27.13 | 27.15 | 26.82 | 26.97 | -0.021% | 11,714 | +17.013% |
| 2025-09-04 | 26.71 | 26.98 | 26.71 | 26.98 | +0.995% | 594 | +16.989% |
| 2025-09-03 | 26.70 | 26.71 | 26.62 | 26.71 | +0.188% | 1,139 | +18.152% |
| 2025-09-02 | 26.63 | 26.66 | 26.63 | 26.66 | -0.680% | 632 | +18.374% |
| 2025-08-29 | 26.86 | 26.86 | 26.84 | 26.84 | -0.669% | 473 | +17.569% |
| 2025-08-28 | 26.95 | 27.02 | 26.94 | 27.02 | +0.239% | 811 | +16.782% |
| 2025-08-27 | 26.92 | 26.96 | 26.88 | 26.96 | +0.387% | 1,116 | +17.062% |
| 2025-08-26 | 26.81 | 26.85 | 26.81 | 26.85 | +0.264% | 707 | +17.515% |
| 2025-08-25 | 26.85 | 26.85 | 26.78 | 26.78 | -0.433% | 990 | +17.825% |
| 2025-08-22 | 26.85 | 26.90 | 26.83 | 26.90 | +1.913% | 411 | +17.314% |
| 2025-08-21 | 26.43 | 26.43 | 26.37 | 26.40 | -0.364% | 1,037 | +19.559% |
| 2025-08-20 | 26.33 | 26.49 | 26.33 | 26.49 | -0.186% | 1,527 | +19.124% |
| 2025-08-19 | 26.74 | 26.74 | 26.54 | 26.54 | -0.483% | 1,162 | +18.902% |
| 2025-08-18 | 26.64 | 26.67 | 26.64 | 26.67 | +0.094% | 1,610 | +18.328% |
| 2025-08-15 | 26.69 | 26.69 | 26.65 | 26.65 | -0.425% | 2,638 | +18.439% |
| 2025-08-14 | 26.72 | 26.76 | 26.72 | 26.76 | -0.374% | 424 | +17.936% |
| 2025-08-13 | 26.75 | 26.86 | 26.70 | 26.86 | +0.784% | 2,715 | +17.495% |
| 2025-08-12 | 26.32 | 26.65 | 26.32 | 26.65 | +1.538% | 872 | +18.416% |
| 2025-08-11 | 26.41 | 26.41 | 26.25 | 26.25 | -0.349% | 512 | +20.238% |
| 2025-08-08 | 26.35 | 26.36 | 26.34 | 26.34 | +0.529% | 337 | +19.818% |
| 2025-08-07 | 26.44 | 26.44 | 26.17 | 26.20 | -0.082% | 1,062 | +20.452% |
| 2025-08-06 | 26.21 | 26.22 | 26.21 | 26.22 | +0.382% | 643 | +20.353% |
| 2025-08-05 | 26.20 | 26.20 | 26.02 | 26.12 | -0.316% | 2,977 | +20.812% |
| 2025-08-04 | 26.11 | 26.20 | 26.10 | 26.20 | +1.441% | 1,101 | +20.431% |
| 2025-08-01 | 25.72 | 25.83 | 25.72 | 25.83 | -1.450% | 356 | +22.166% |
| 2025-07-31 | 26.51 | 26.51 | 26.21 | 26.21 | -0.631% | 374 | +20.394% |
| 2025-07-30 | 26.48 | 26.53 | 26.31 | 26.38 | -0.316% | 5,782 | +19.635% |
| 2025-07-29 | 26.59 | 26.59 | 26.44 | 26.46 | -0.116% | 676 | +19.257% |
| 2025-07-28 | 26.58 | 26.58 | 26.49 | 26.49 | -0.223% | 360 | +19.118% |
| 2025-07-25 | 26.45 | 26.55 | 26.45 | 26.55 | +0.424% | 467 | +18.853% |
| 2025-07-24 | 26.44 | 26.45 | 26.44 | 26.44 | -0.157% | 1,994 | +19.358% |
| 2025-07-23 | 26.38 | 26.48 | 26.37 | 26.48 | +0.689% | 2,328 | +19.171% |
| 2025-07-22 | 26.16 | 26.30 | 26.16 | 26.30 | +0.487% | 8,324 | +19.991% |
| 2025-07-21 | 26.26 | 26.29 | 26.17 | 26.17 | -0.018% | 539 | +20.576% |
| 2025-07-18 | 26.24 | 26.24 | 26.14 | 26.18 | -0.064% | 4,631 | +20.554% |
| 2025-07-17 | 26.10 | 26.20 | 26.05 | 26.19 | +0.803% | 6,562 | +20.478% |
| 2025-07-16 | 25.89 | 25.99 | 25.54 | 25.99 | +0.227% | 6,926 | +21.445% |
| 2025-07-15 | 26.18 | 26.18 | 25.93 | 25.93 | -0.839% | 1,014 | +21.721% |
| 2025-07-14 | 26.03 | 26.15 | 26.03 | 26.15 | +0.299% | 6,791 | +20.699% |
| 2025-07-11 | 26.06 | 26.10 | 26.06 | 26.07 | -0.526% | 307 | +21.060% |
| 2025-07-10 | 26.14 | 26.21 | 26.13 | 26.21 | +0.318% | 247 | +20.424% |
| 2025-07-09 | 26.08 | 26.12 | 26.03 | 26.12 | +0.514% | 1,123 | +20.807% |
| 2025-07-08 | 25.97 | 25.99 | 25.96 | 25.99 | +0.168% | 1,331 | +21.428% |
| 2025-07-07 | 26.08 | 26.08 | 25.90 | 25.95 | -0.850% | 692 | +21.632% |
| 2025-07-03 | 26.06 | 26.18 | 26.06 | 26.17 | +0.671% | 2,169 | +20.598% |
| 2025-07-02 | 25.83 | 25.99 | 25.83 | 25.99 | +0.593% | 1,086 | +21.408% |
| 2025-07-01 | 25.74 | 25.85 | 25.74 | 25.84 | +0.231% | 2,686 | +22.128% |
| 2025-06-30 | 25.72 | 25.78 | 25.72 | 25.78 | +0.566% | 527 | +22.410% |
| 2025-06-27 | 25.66 | 25.67 | 25.64 | 25.64 | -0.067% | 2,281 | +23.103% |
| 2025-06-26 | 25.50 | 25.65 | 25.50 | 25.65 | +0.996% | 453 | +23.021% |
| 2025-06-25 | 25.46 | 25.46 | 25.40 | 25.40 | -0.407% | 323 | +24.247% |
| 2025-06-24 | 25.40 | 25.50 | 25.40 | 25.50 | +1.130% | 1,491 | +23.741% |
| 2025-06-23 | 25.13 | 25.22 | 25.04 | 25.22 | +0.926% | 601 | +25.139% |
| 2025-06-20 | 25.09 | 25.09 | 24.99 | 24.99 | -0.133% | 241 | +26.298% |
| 2025-06-18 | 25.10 | 25.13 | 25.02 | 25.02 | +0.118% | 9,107 | +26.129% |
| 2025-06-17 | 25.13 | 25.16 | 24.99 | 24.99 | -0.809% | 1,136 | +26.278% |
| 2025-06-16 | 25.25 | 25.25 | 25.20 | 25.20 | +1.115% | 399 | +25.256% |
| 2025-06-13 | 25.05 | 25.05 | 24.92 | 24.92 | -1.270% | 418 | +26.653% |
| 2025-06-12 | 25.15 | 25.24 | 25.15 | 25.24 | +0.151% | 277 | +25.045% |
| 2025-06-11 | 25.28 | 25.34 | 25.19 | 25.20 | -0.354% | 1,423 | +25.234% |
| 2025-06-10 | 25.22 | 25.33 | 25.18 | 25.29 | +0.421% | 4,798 | +24.790% |
| 2025-06-09 | 25.13 | 25.26 | 25.13 | 25.18 | +0.210% | 1,743 | +25.316% |
| 2025-06-06 | 25.14 | 25.14 | 25.09 | 25.13 | +1.062% | 3,303 | +25.579% |
| 2025-06-05 | 25.05 | 25.12 | 24.87 | 24.87 | -0.552% | 914 | +26.913% |
| 2025-06-04 | 25.03 | 25.08 | 25.00 | 25.00 | -0.074% | 6,545 | +26.213% |
| 2025-06-03 | 24.85 | 25.03 | 24.85 | 25.02 | +0.937% | 1,661 | +26.119% |
| 2025-06-02 | 24.71 | 24.79 | 24.64 | 24.79 | +0.138% | 2,234 | +27.301% |
| 2025-05-30 | 24.61 | 24.77 | 24.60 | 24.76 | +0.072% | 1,755 | +27.477% |
| 2025-05-29 | 24.72 | 24.80 | 24.62 | 24.74 | +0.269% | 5,235 | +27.568% |
| 2025-05-28 | 24.87 | 24.87 | 24.67 | 24.67 | -0.666% | 8,725 | +27.911% |
| 2025-05-27 | 24.68 | 24.84 | 24.68 | 24.84 | +1.994% | 2,379 | +27.060% |
| 2025-05-23 | 24.25 | 24.41 | 24.25 | 24.35 | -0.545% | 8,787 | +29.593% |
| 2025-05-22 | 24.48 | 24.49 | 24.42 | 24.49 | -0.097% | 378 | +28.886% |
| 2025-05-21 | 24.86 | 24.86 | 24.48 | 24.51 | -1.888% | 2,821 | +28.761% |
| 2025-05-20 | 25.02 | 25.04 | 24.97 | 24.98 | -0.327% | 1,708 | +26.330% |
| 2025-05-19 | 24.93 | 25.06 | 24.93 | 25.06 | +0.032% | 542 | +25.917% |
| 2025-05-16 | 24.88 | 25.17 | 24.88 | 25.05 | +0.780% | 3,045 | +25.957% |
| 2025-05-15 | 24.84 | 24.89 | 24.84 | 24.86 | +0.480% | 24,638 | +26.940% |
| 2025-05-14 | 24.76 | 24.77 | 24.69 | 24.74 | -0.061% | 54,063 | +27.549% |
| 2025-05-13 | 24.46 | 24.81 | 24.46 | 24.76 | +1.267% | 2,906 | +27.472% |
| 2025-05-12 | 24.35 | 24.45 | 24.35 | 24.45 | +3.518% | 466 | +29.087% |
| 2025-05-09 | 23.74 | 23.74 | 23.62 | 23.62 | -0.098% | 522 | +33.628% |
| 2025-05-08 | 23.51 | 23.82 | 23.51 | 23.64 | +0.989% | 7,099 | +33.497% |
| 2025-05-07 | 23.39 | 23.41 | 23.28 | 23.41 | +0.324% | 1,648 | +34.818% |
| 2025-05-06 | 23.21 | 23.41 | 23.21 | 23.33 | -0.700% | 1,996 | +35.254% |
| 2025-05-05 | 23.37 | 23.57 | 23.37 | 23.50 | -0.474% | 5,552 | +34.307% |
| 2025-05-02 | 23.56 | 23.65 | 23.53 | 23.61 | +1.414% | 3,269 | +33.671% |
| 2025-05-01 | 23.37 | 23.43 | 23.28 | 23.28 | +0.774% | 4,767 | +35.561% |
| 2025-04-30 | 22.58 | 23.10 | 22.58 | 23.10 | +0.305% | 9,059 | +36.610% |
| 2025-04-29 | 22.97 | 23.03 | 22.97 | 23.03 | +0.626% | 1,655 | +37.027% |
| 2025-04-28 | 22.84 | 22.89 | 22.74 | 22.89 | +0.032% | 2,663 | +37.885% |
| 2025-04-25 | 22.89 | 22.89 | 22.87 | 22.88 | +0.023% | 3,560 | +37.930% |
| 2025-04-24 | 22.89 | 22.89 | 22.86 | 22.87 | -0.001% | 1,048 | +37.961% |
| 2025-04-23 | 22.82 | 22.89 | 22.82 | 22.88 | +0.044% | 11,125 | +37.960% |
| 2025-04-22 | 22.78 | 22.87 | 22.78 | 22.87 | +0.001% | 405 | +38.020% |
| 2025-04-21 | 22.88 | 22.88 | 22.86 | 22.86 | +0.000% | 2,426 | +38.022% |
| 2025-04-17 | 22.88 | 22.88 | 22.85 | 22.86 | -0.023% | 9,051 | +38.022% |
| 2025-04-16 | 22.87 | 22.87 | 22.52 | 22.87 | +0.066% | 5,992 | +37.991% |
| 2025-04-15 | 22.87 | 22.87 | 22.84 | 22.86 | +0.002% | 5,200 | +38.081% |
| 2025-04-14 | 22.90 | 22.90 | 22.85 | 22.85 | 0.000% | 337 | +38.084% |