DVDN
Kingsbarn Dividend Opportunity ETF
stockNYSEETF
At CloseOct 2, 2026 3:56:59 PM EDT
13.70USD-0.611%(-0.08)1,448
DVDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.88 | 13.90 | 13.70 | 13.70 | -0.658% | 1,448 | 0.000% |
| 2026-10-01 | 13.70 | 13.79 | 13.70 | 13.79 | -0.597% | 823 | -0.658% |
| 2026-09-30 | 13.96 | 13.96 | 13.87 | 13.87 | -1.518% | 1,003 | -1.251% |
| 2026-09-29 | 14.13 | 14.13 | 14.07 | 14.09 | +0.475% | 1,320 | -2.750% |
| 2026-09-28 | 14.02 | 14.02 | 14.02 | 14.02 | -1.079% | 35 | -2.288% |
| 2026-09-25 | 14.14 | 14.17 | 14.14 | 14.17 | +0.156% | 141 | -3.342% |
| 2026-09-24 | 14.15 | 14.15 | 14.15 | 14.15 | -1.442% | 327 | -3.191% |
| 2026-09-23 | 14.61 | 14.61 | 14.36 | 14.36 | -2.430% | 273 | -4.587% |
| 2026-09-22 | 14.68 | 14.75 | 14.68 | 14.71 | +0.415% | 1,574 | -6.905% |
| 2026-09-21 | 14.69 | 14.69 | 14.65 | 14.65 | +0.740% | 1,400 | -6.519% |
| 2026-09-18 | 14.59 | 14.59 | 14.55 | 14.55 | -1.427% | 619 | -5.827% |
| 2026-09-17 | 14.75 | 14.81 | 14.75 | 14.76 | +0.660% | 914 | -7.171% |
| 2026-09-16 | 14.65 | 14.66 | 14.65 | 14.66 | -0.063% | 832 | -6.559% |
| 2026-09-15 | 14.75 | 14.76 | 14.67 | 14.67 | -1.150% | 359 | -6.618% |
| 2026-09-14 | 14.90 | 14.90 | 14.76 | 14.84 | -0.431% | 686 | -7.692% |
| 2026-09-11 | 14.87 | 14.90 | 14.87 | 14.90 | -0.306% | 575 | -8.090% |
| 2026-09-10 | 15.02 | 15.02 | 14.95 | 14.95 | -1.506% | 11,152 | -8.371% |
| 2026-09-09 | 15.27 | 15.27 | 15.18 | 15.18 | -1.052% | 3,205 | -9.751% |
| 2026-09-08 | 15.44 | 15.44 | 15.34 | 15.34 | -0.695% | 3,012 | -10.701% |
| 2026-09-04 | 15.43 | 15.48 | 15.43 | 15.45 | +0.443% | 11,060 | -11.322% |
| 2026-09-03 | 15.37 | 15.38 | 15.35 | 15.38 | +0.148% | 836 | -10.928% |
| 2026-09-02 | 15.36 | 15.36 | 15.36 | 15.36 | +0.327% | 82 | -10.796% |
| 2026-09-01 | 15.32 | 15.32 | 15.31 | 15.31 | -0.737% | 365 | -10.504% |
| 2026-08-31 | 15.48 | 15.48 | 15.42 | 15.42 | -0.331% | 928 | -11.164% |
| 2026-08-28 | 15.52 | 15.52 | 15.47 | 15.47 | -0.379% | 287 | -11.458% |
| 2026-08-27 | 15.46 | 15.53 | 15.46 | 15.53 | +0.388% | 7,465 | -11.793% |
| 2026-08-26 | 15.49 | 15.49 | 15.47 | 15.47 | -0.649% | 1,219 | -11.451% |
| 2026-08-25 | 15.59 | 15.61 | 15.51 | 15.57 | -0.243% | 3,394 | -12.026% |
| 2026-08-24 | 15.61 | 15.61 | 15.61 | 15.61 | +0.443% | 95 | -12.239% |
| 2026-08-21 | 15.59 | 15.59 | 15.53 | 15.54 | -0.157% | 2,140 | -11.850% |
| 2026-08-20 | 15.60 | 15.60 | 15.52 | 15.56 | -0.862% | 2,600 | -11.989% |
| 2026-08-19 | 15.71 | 15.71 | 15.70 | 15.70 | +0.785% | 280 | -12.747% |
| 2026-08-18 | 15.60 | 15.62 | 15.58 | 15.58 | -0.155% | 898 | -12.062% |
| 2026-08-17 | 15.66 | 15.66 | 15.60 | 15.60 | -0.878% | 1,127 | -12.199% |
| 2026-08-14 | 15.77 | 15.83 | 15.74 | 15.74 | -0.255% | 347 | -12.970% |
| 2026-08-13 | 15.72 | 15.82 | 15.72 | 15.78 | +0.510% | 2,068 | -13.191% |
| 2026-08-12 | 15.70 | 15.70 | 15.70 | 15.70 | +0.200% | 300 | -12.748% |
| 2026-08-11 | 15.67 | 15.67 | 15.67 | 15.67 | +1.083% | 120 | -12.574% |
| 2026-08-10 | 15.44 | 15.50 | 15.43 | 15.50 | -1.369% | 1,436 | -11.627% |
| 2026-08-07 | 15.73 | 15.73 | 15.72 | 15.72 | +1.852% | 1,369 | -12.837% |
| 2026-08-06 | 15.43 | 15.43 | 15.43 | 15.43 | +0.562% | 27 | -11.223% |
| 2026-08-05 | 15.31 | 15.34 | 15.25 | 15.34 | -0.855% | 881 | -10.723% |
| 2026-08-04 | 15.34 | 15.51 | 15.34 | 15.48 | +0.040% | 740 | -11.487% |
| 2026-08-03 | 15.51 | 15.51 | 15.40 | 15.47 | +1.073% | 2,035 | -11.451% |
| 2026-07-31 | 15.26 | 15.31 | 15.26 | 15.31 | -0.706% | 2,896 | -10.501% |
| 2026-07-30 | 15.41 | 15.41 | 15.41 | 15.41 | -0.919% | 190 | -11.134% |
| 2026-07-29 | 15.68 | 15.68 | 15.56 | 15.56 | -1.205% | 1,540 | -11.950% |
| 2026-07-28 | 15.75 | 15.75 | 15.75 | 15.75 | +0.946% | 140 | -13.012% |
| 2026-07-27 | 15.60 | 15.60 | 15.60 | 15.60 | +0.626% | 500 | -12.189% |
| 2026-07-24 | 15.57 | 15.57 | 15.50 | 15.50 | +0.392% | 633 | -11.639% |
| 2026-07-23 | 15.52 | 15.52 | 15.44 | 15.44 | -1.300% | 1,474 | -11.292% |
| 2026-07-22 | 15.72 | 15.72 | 15.58 | 15.65 | -0.474% | 3,542 | -12.446% |
| 2026-07-21 | 15.81 | 15.81 | 15.72 | 15.72 | +0.198% | 1,827 | -12.861% |
| 2026-07-20 | 15.80 | 15.80 | 15.69 | 15.69 | -1.371% | 532 | -12.688% |
| 2026-07-17 | 15.91 | 15.91 | 15.91 | 15.91 | -1.686% | 62 | -13.885% |
| 2026-07-16 | 16.02 | 16.18 | 16.02 | 16.18 | +1.349% | 11,389 | -15.337% |
| 2026-07-15 | 15.96 | 15.96 | 15.96 | 15.96 | +0.724% | 139 | -14.195% |
| 2026-07-14 | 15.67 | 15.85 | 15.67 | 15.85 | +0.954% | 3,731 | -13.573% |
| 2026-07-13 | 15.66 | 15.70 | 15.60 | 15.70 | -0.555% | 3,176 | -12.748% |
| 2026-07-10 | 15.82 | 15.82 | 15.73 | 15.79 | +0.582% | 5,452 | -13.233% |
| 2026-07-09 | 15.60 | 15.75 | 15.60 | 15.70 | -2.689% | 1,270 | -12.728% |
| 2026-07-08 | 16.15 | 16.21 | 16.05 | 16.13 | -0.921% | 5,437 | -15.075% |
| 2026-07-07 | 16.40 | 16.40 | 16.28 | 16.28 | -0.732% | 1,669 | -15.857% |
| 2026-07-06 | 16.50 | 16.51 | 16.40 | 16.40 | -0.485% | 4,582 | -16.473% |
| 2026-07-02 | 16.67 | 16.67 | 16.47 | 16.48 | -0.375% | 1,678 | -16.878% |
| 2026-07-01 | 16.64 | 16.64 | 16.54 | 16.54 | +0.016% | 318 | -17.190% |
| 2026-06-30 | 16.51 | 16.55 | 16.51 | 16.54 | +0.580% | 1,419 | -17.176% |
| 2026-06-29 | 16.35 | 16.44 | 16.30 | 16.44 | +0.659% | 5,611 | -16.696% |
| 2026-06-26 | 16.34 | 16.34 | 16.34 | 16.34 | +1.468% | 222 | -16.147% |
| 2026-06-25 | 16.15 | 16.15 | 16.08 | 16.10 | -0.310% | 6,237 | -14.916% |
| 2026-06-24 | 16.15 | 16.15 | 16.15 | 16.15 | +0.189% | 772 | -15.180% |
| 2026-06-23 | 16.09 | 16.12 | 16.09 | 16.12 | +0.613% | 633 | -15.020% |
| 2026-06-22 | 16.35 | 16.35 | 16.02 | 16.02 | -1.682% | 1,407 | -14.499% |
| 2026-06-18 | 16.35 | 16.35 | 16.30 | 16.30 | -0.028% | 716 | -15.937% |
| 2026-06-17 | 16.50 | 16.50 | 16.28 | 16.30 | -1.670% | 1,103 | -15.960% |
| 2026-06-16 | 16.60 | 16.70 | 16.58 | 16.58 | +0.288% | 3,388 | -17.364% |
| 2026-06-15 | 16.63 | 16.66 | 16.53 | 16.53 | -0.203% | 462 | -17.126% |
| 2026-06-12 | 16.61 | 16.61 | 16.55 | 16.56 | +0.120% | 2,707 | -17.295% |
| 2026-06-11 | 16.44 | 16.54 | 16.44 | 16.54 | +0.628% | 722 | -17.195% |
| 2026-06-10 | 16.50 | 16.50 | 16.44 | 16.44 | -0.103% | 334 | -16.675% |
| 2026-06-09 | 16.31 | 16.47 | 16.31 | 16.46 | +0.715% | 2,276 | -16.761% |
| 2026-06-08 | 16.47 | 16.56 | 16.34 | 16.34 | -0.710% | 5,846 | -16.166% |
| 2026-06-05 | 16.61 | 16.65 | 16.46 | 16.46 | -1.811% | 1,455 | -16.761% |
| 2026-06-04 | 16.67 | 16.76 | 16.65 | 16.76 | +2.402% | 297 | -18.269% |
| 2026-06-03 | 16.52 | 16.52 | 16.37 | 16.37 | -2.459% | 1,971 | -16.306% |
| 2026-06-02 | 16.73 | 16.79 | 16.73 | 16.78 | +0.213% | 1,365 | -18.364% |
| 2026-06-01 | 16.86 | 16.86 | 16.74 | 16.74 | -1.175% | 755 | -18.191% |
| 2026-05-29 | 16.94 | 16.99 | 16.94 | 16.94 | +0.193% | 1,456 | -19.152% |
| 2026-05-28 | 16.81 | 16.91 | 16.81 | 16.91 | +0.396% | 4,221 | -18.996% |
| 2026-05-27 | 16.94 | 16.94 | 16.84 | 16.84 | +0.900% | 766 | -18.675% |
| 2026-05-26 | 16.52 | 16.69 | 16.52 | 16.69 | +1.017% | 854 | -17.943% |
| 2026-05-22 | 16.70 | 16.70 | 16.53 | 16.53 | -0.433% | 835 | -17.108% |
| 2026-05-21 | 16.52 | 16.61 | 16.52 | 16.60 | -0.025% | 1,000 | -17.467% |
| 2026-05-20 | 16.30 | 16.61 | 16.29 | 16.60 | +1.657% | 803 | -17.488% |
| 2026-05-19 | 16.39 | 16.39 | 16.33 | 16.33 | -0.962% | 546 | -16.121% |
| 2026-05-18 | 16.60 | 16.60 | 16.49 | 16.49 | +0.753% | 446 | -16.928% |
| 2026-05-15 | 16.37 | 16.37 | 16.37 | 16.37 | -1.380% | 648 | -16.303% |
| 2026-05-14 | 16.62 | 16.62 | 16.60 | 16.60 | -0.579% | 1,178 | -17.458% |
| 2026-05-13 | 16.90 | 16.90 | 16.69 | 16.69 | -1.336% | 1,066 | -17.936% |
| 2026-05-12 | 16.92 | 16.92 | 16.92 | 16.92 | -0.655% | 37 | -19.032% |
| 2026-05-11 | 17.12 | 17.12 | 17.03 | 17.03 | -2.449% | 598 | -19.562% |
| 2026-05-08 | 17.58 | 17.58 | 17.38 | 17.46 | -1.574% | 4,112 | -21.532% |
| 2026-05-07 | 17.74 | 17.74 | 17.74 | 17.74 | +0.059% | 109 | -22.767% |
| 2026-05-06 | 17.61 | 17.73 | 17.61 | 17.73 | +0.837% | 1,311 | -22.721% |
| 2026-05-05 | 17.59 | 17.59 | 17.58 | 17.58 | +0.669% | 1,145 | -22.074% |
| 2026-05-04 | 17.62 | 17.66 | 17.45 | 17.46 | -2.228% | 1,433 | -21.553% |
| 2026-05-01 | 17.72 | 17.86 | 17.72 | 17.86 | +1.190% | 5,002 | -23.301% |
| 2026-04-30 | 17.63 | 17.68 | 17.63 | 17.65 | +2.123% | 1,907 | -22.388% |
| 2026-04-29 | 17.29 | 17.29 | 17.22 | 17.28 | -1.728% | 3,500 | -20.740% |
| 2026-04-28 | 17.59 | 17.59 | 17.59 | 17.59 | +0.254% | 44 | -22.110% |
| 2026-04-27 | 17.54 | 17.54 | 17.54 | 17.54 | +0.645% | 145 | -21.912% |
| 2026-04-24 | 17.12 | 17.43 | 17.11 | 17.43 | +1.484% | 1,533 | -21.408% |
| 2026-04-23 | 17.17 | 17.18 | 17.17 | 17.18 | -1.800% | 812 | -20.243% |
| 2026-04-22 | 17.44 | 17.49 | 17.44 | 17.49 | +0.966% | 1,150 | -21.678% |
| 2026-04-21 | 17.52 | 17.52 | 17.32 | 17.32 | -1.154% | 859 | -20.922% |
| 2026-04-20 | 17.40 | 17.52 | 17.38 | 17.52 | -0.086% | 4,824 | -21.835% |
| 2026-04-17 | 17.46 | 17.62 | 17.46 | 17.54 | +2.496% | 7,647 | -21.901% |
| 2026-04-16 | 17.11 | 17.14 | 17.11 | 17.11 | -0.821% | 639 | -19.952% |
| 2026-04-15 | 17.18 | 17.25 | 17.18 | 17.25 | +1.349% | 452 | -20.609% |
| 2026-04-14 | 17.02 | 17.02 | 17.02 | 17.02 | +0.738% | 52 | -19.537% |
| 2026-04-13 | 16.74 | 16.90 | 16.74 | 16.90 | +0.655% | 1,203 | -18.944% |
| 2026-04-10 | 16.74 | 16.79 | 16.68 | 16.79 | +0.676% | 3,780 | -18.413% |
| 2026-04-09 | 16.69 | 16.77 | 16.68 | 16.68 | -3.516% | 1,638 | -17.861% |
| 2026-04-08 | 17.30 | 17.30 | 17.19 | 17.29 | +1.736% | 3,147 | -20.749% |
| 2026-04-07 | 17.10 | 17.10 | 16.98 | 16.99 | -0.564% | 5,579 | -19.373% |
| 2026-04-06 | 17.13 | 17.13 | 17.05 | 17.09 | +1.090% | 3,023 | -19.828% |
| 2026-04-02 | 16.72 | 16.90 | 16.72 | 16.90 | +0.269% | 1,604 | -18.954% |
| 2026-04-01 | 17.29 | 17.29 | 16.86 | 16.86 | -0.982% | 1,594 | -18.736% |
| 2026-03-31 | 16.76 | 17.02 | 16.76 | 17.02 | +2.590% | 1,008 | -19.534% |
| 2026-03-30 | 16.57 | 16.59 | 16.57 | 16.59 | +1.894% | 614 | -17.450% |
| 2026-03-27 | 16.37 | 16.37 | 16.29 | 16.29 | -1.828% | 794 | -15.886% |
| 2026-03-26 | 16.59 | 16.59 | 16.59 | 16.59 | -0.824% | 98 | -17.424% |
| 2026-03-25 | 16.70 | 16.73 | 16.70 | 16.73 | +1.435% | 937 | -18.104% |
| 2026-03-24 | 16.59 | 16.63 | 16.49 | 16.49 | -1.360% | 2,236 | -16.928% |
| 2026-03-23 | 16.52 | 16.72 | 16.52 | 16.72 | +2.697% | 654 | -18.058% |
| 2026-03-20 | 16.49 | 16.55 | 16.28 | 16.28 | -5.524% | 1,693 | -15.848% |
| 2026-03-19 | 17.00 | 17.23 | 16.83 | 17.23 | +1.519% | 1,157 | -20.496% |
| 2026-03-18 | 17.14 | 17.14 | 16.95 | 16.97 | -1.382% | 1,452 | -19.289% |
| 2026-03-17 | 17.26 | 17.27 | 17.21 | 17.21 | +0.702% | 775 | -20.404% |
| 2026-03-16 | 17.17 | 17.21 | 17.09 | 17.09 | +0.235% | 1,983 | -19.845% |
| 2026-03-13 | 17.21 | 17.21 | 17.04 | 17.05 | -1.376% | 1,676 | -19.657% |
| 2026-03-12 | 17.35 | 17.35 | 17.29 | 17.29 | -1.419% | 369 | -20.762% |
| 2026-03-11 | 17.66 | 17.66 | 17.54 | 17.54 | -0.564% | 291 | -21.886% |
| 2026-03-10 | 17.27 | 17.82 | 17.27 | 17.64 | +0.605% | 1,251 | -22.327% |
| 2026-03-09 | 17.38 | 17.53 | 17.18 | 17.53 | -1.461% | 4,248 | -21.857% |
| 2026-03-06 | 17.75 | 17.79 | 17.75 | 17.79 | -1.194% | 2,794 | -22.999% |
| 2026-03-05 | 18.04 | 18.04 | 17.96 | 18.00 | -0.287% | 2,761 | -23.918% |
| 2026-03-04 | 18.03 | 18.06 | 18.03 | 18.06 | +0.859% | 417 | -24.137% |
| 2026-03-03 | 17.82 | 17.90 | 17.82 | 17.90 | -0.822% | 441 | -23.486% |
| 2026-03-02 | 18.05 | 18.05 | 18.05 | 18.05 | +1.297% | 449 | -24.115% |
| 2026-02-27 | 17.90 | 17.90 | 17.82 | 17.82 | -0.126% | 538 | -23.131% |
| 2026-02-26 | 17.70 | 17.84 | 17.66 | 17.84 | +1.325% | 836 | -23.227% |
| 2026-02-25 | 17.63 | 17.63 | 17.61 | 17.61 | -0.313% | 1,323 | -22.210% |
| 2026-02-24 | 17.64 | 17.66 | 17.51 | 17.66 | -0.213% | 2,421 | -22.454% |
| 2026-02-23 | 17.70 | 17.93 | 17.70 | 17.70 | -1.034% | 5,609 | -22.619% |
| 2026-02-20 | 17.91 | 17.91 | 17.83 | 17.89 | -0.570% | 4,242 | -23.419% |
| 2026-02-19 | 17.93 | 17.99 | 17.93 | 17.99 | -0.193% | 1,654 | -23.855% |
| 2026-02-18 | 18.20 | 18.20 | 18.02 | 18.02 | -0.690% | 1,843 | -24.002% |
| 2026-02-17 | 18.26 | 18.26 | 18.09 | 18.15 | -0.616% | 1,595 | -24.526% |
| 2026-02-13 | 18.26 | 18.26 | 18.26 | 18.26 | +0.509% | 181 | -24.991% |
| 2026-02-12 | 18.17 | 18.17 | 18.17 | 18.17 | +0.298% | 342 | -24.609% |
| 2026-02-11 | 18.12 | 18.12 | 18.12 | 18.12 | -0.584% | 52 | -24.385% |
| 2026-02-10 | 18.24 | 18.24 | 18.16 | 18.22 | +1.155% | 1,325 | -24.826% |
| 2026-02-09 | 18.37 | 18.37 | 17.71 | 18.01 | -1.051% | 3,044 | -23.958% |
| 2026-02-06 | 18.12 | 18.21 | 18.12 | 18.21 | +0.802% | 1,323 | -24.757% |
| 2026-02-05 | 18.17 | 18.17 | 18.06 | 18.06 | -1.496% | 998 | -24.153% |
| 2026-02-04 | 18.30 | 18.34 | 18.15 | 18.34 | +0.168% | 4,309 | -25.288% |
| 2026-02-03 | 18.46 | 18.46 | 18.23 | 18.30 | +0.094% | 2,352 | -25.162% |
| 2026-02-02 | 18.41 | 18.47 | 18.29 | 18.29 | -0.633% | 1,283 | -25.092% |
| 2026-01-30 | 18.78 | 18.78 | 18.33 | 18.40 | -4.160% | 4,261 | -25.567% |
| 2026-01-29 | 19.20 | 19.20 | 19.20 | 19.20 | +0.130% | 256 | -28.663% |
| 2026-01-28 | 19.41 | 19.41 | 19.10 | 19.18 | -0.664% | 1,042 | -28.571% |
| 2026-01-27 | 19.28 | 19.31 | 19.16 | 19.31 | +1.084% | 1,171 | -29.045% |
| 2026-01-26 | 19.07 | 19.20 | 19.07 | 19.10 | -0.696% | 1,661 | -28.275% |
| 2026-01-23 | 19.28 | 19.28 | 19.23 | 19.23 | -0.437% | 247 | -28.774% |
| 2026-01-22 | 19.62 | 19.62 | 19.32 | 19.32 | -0.595% | 2,390 | -29.085% |
| 2026-01-21 | 19.43 | 19.43 | 19.14 | 19.43 | +0.065% | 1,685 | -29.508% |
| 2026-01-20 | 19.38 | 19.47 | 19.38 | 19.42 | -2.624% | 2,244 | -29.462% |
| 2026-01-16 | 19.70 | 19.94 | 19.70 | 19.94 | +1.700% | 3,668 | -31.313% |
| 2026-01-15 | 19.24 | 19.63 | 19.24 | 19.61 | +2.056% | 2,923 | -30.145% |
| 2026-01-14 | 18.89 | 19.21 | 18.89 | 19.21 | +1.761% | 2,018 | -28.709% |
| 2026-01-13 | 18.88 | 18.88 | 18.88 | 18.88 | -0.350% | 303 | -27.454% |
| 2026-01-12 | 18.86 | 19.00 | 18.86 | 18.95 | +0.636% | 1,776 | -27.708% |
| 2026-01-09 | 18.94 | 18.95 | 18.83 | 18.83 | +0.688% | 261 | -27.248% |
| 2026-01-08 | 18.77 | 18.84 | 18.70 | 18.70 | +0.431% | 355 | -26.747% |
| 2026-01-07 | 18.79 | 18.79 | 18.60 | 18.62 | -1.237% | 5,036 | -26.431% |
| 2026-01-06 | 18.89 | 18.89 | 18.85 | 18.85 | -0.353% | 405 | -27.341% |
| 2026-01-05 | 19.03 | 19.03 | 18.89 | 18.92 | -0.578% | 1,320 | -27.598% |
| 2026-01-02 | 18.92 | 19.03 | 18.92 | 19.03 | +1.131% | 562 | -28.016% |
| 2025-12-31 | 18.82 | 18.83 | 18.82 | 18.82 | +0.424% | 3,836 | -27.202% |
| 2025-12-30 | 18.67 | 18.84 | 18.67 | 18.74 | -0.030% | 10,399 | -26.893% |
| 2025-12-29 | 18.81 | 18.81 | 18.74 | 18.74 | -0.497% | 1,624 | -26.915% |
| 2025-12-26 | 18.91 | 18.91 | 18.82 | 18.84 | -0.264% | 4,196 | -27.278% |
| 2025-12-24 | 18.75 | 18.89 | 18.75 | 18.89 | -1.688% | 1,040 | -27.470% |
| 2025-12-23 | 19.52 | 19.52 | 19.21 | 19.21 | -0.967% | 2,546 | -28.694% |
| 2025-12-22 | 19.47 | 19.48 | 19.36 | 19.40 | -0.407% | 969 | -29.384% |
| 2025-12-19 | 19.64 | 19.64 | 19.48 | 19.48 | +0.153% | 333 | -29.672% |
| 2025-12-18 | 19.40 | 19.56 | 19.39 | 19.45 | +0.388% | 7,748 | -29.564% |
| 2025-12-17 | 19.49 | 19.49 | 19.37 | 19.37 | -0.087% | 637 | -29.291% |
| 2025-12-16 | 19.57 | 19.59 | 19.39 | 19.39 | -1.135% | 2,432 | -29.353% |
| 2025-12-15 | 20.03 | 20.03 | 19.61 | 19.61 | -0.350% | 3,538 | -30.155% |
| 2025-12-12 | 19.90 | 20.05 | 19.68 | 19.68 | -1.001% | 1,438 | -30.399% |
| 2025-12-11 | 20.05 | 20.05 | 19.88 | 19.88 | -0.649% | 1,401 | -31.096% |
| 2025-12-10 | 20.01 | 20.01 | 20.01 | 20.01 | +0.584% | 326 | -31.543% |
| 2025-12-09 | 20.33 | 20.33 | 19.89 | 19.89 | -1.021% | 1,408 | -31.143% |
| 2025-12-08 | 20.24 | 20.31 | 20.10 | 20.10 | -1.323% | 2,524 | -31.847% |
| 2025-12-05 | 20.37 | 20.37 | 20.37 | 20.37 | +0.780% | 62 | -32.748% |
| 2025-12-04 | 20.32 | 20.32 | 20.21 | 20.21 | -1.178% | 1,106 | -32.224% |
| 2025-12-03 | 20.45 | 20.45 | 20.45 | 20.45 | +1.500% | 165 | -33.022% |
| 2025-12-02 | 20.15 | 20.22 | 20.14 | 20.15 | +0.388% | 1,155 | -32.017% |
| 2025-12-01 | 20.03 | 20.07 | 20.03 | 20.07 | -0.711% | 510 | -31.754% |
| 2025-11-28 | 20.49 | 20.49 | 20.18 | 20.22 | +0.201% | 472 | -32.239% |
| 2025-11-26 | 20.01 | 20.19 | 20.01 | 20.18 | +1.122% | 3,775 | -32.103% |
| 2025-11-25 | 19.95 | 19.95 | 19.95 | 19.95 | +2.155% | 55 | -31.341% |
| 2025-11-24 | 19.41 | 19.53 | 19.41 | 19.53 | +0.608% | 704 | -29.861% |
| 2025-11-21 | 19.38 | 19.41 | 19.36 | 19.41 | +2.264% | 681 | -29.435% |
| 2025-11-20 | 18.98 | 18.98 | 18.98 | 18.98 | -1.385% | 147 | -27.837% |
| 2025-11-19 | 19.38 | 19.38 | 19.25 | 19.25 | -0.820% | 1,564 | -28.837% |
| 2025-11-18 | 19.33 | 19.41 | 19.33 | 19.41 | -0.127% | 1,263 | -29.420% |
| 2025-11-17 | 19.61 | 19.61 | 19.43 | 19.43 | -1.255% | 408 | -29.510% |
| 2025-11-14 | 19.68 | 19.68 | 19.68 | 19.68 | -0.190% | 296 | -30.395% |
| 2025-11-13 | 19.72 | 19.72 | 19.72 | 19.72 | -0.820% | 123 | -30.527% |
| 2025-11-12 | 20.12 | 20.12 | 19.87 | 19.88 | -0.537% | 466 | -31.096% |
| 2025-11-11 | 19.99 | 19.99 | 19.99 | 19.99 | +1.347% | 108 | -31.466% |
| 2025-11-10 | 19.72 | 19.72 | 19.72 | 19.72 | -0.631% | 55 | -30.543% |
| 2025-11-07 | 19.65 | 19.85 | 19.65 | 19.85 | +0.614% | 420 | -30.981% |
| 2025-11-06 | 19.73 | 19.73 | 19.73 | 19.73 | -0.222% | 117 | -30.558% |
| 2025-11-05 | 19.94 | 19.94 | 19.72 | 19.77 | +0.380% | 461 | -30.712% |
| 2025-11-04 | 19.68 | 19.70 | 19.68 | 19.70 | +0.507% | 631 | -30.449% |
| 2025-11-03 | 19.70 | 19.70 | 19.44 | 19.60 | -0.250% | 1,501 | -30.096% |
| 2025-10-31 | 19.60 | 19.65 | 19.60 | 19.65 | -0.480% | 603 | -30.271% |
| 2025-10-30 | 19.74 | 19.74 | 19.74 | 19.74 | -1.360% | 277 | -30.606% |
| 2025-10-29 | 20.42 | 20.42 | 20.01 | 20.01 | -1.700% | 1,313 | -31.550% |
| 2025-10-28 | 20.39 | 20.41 | 20.36 | 20.36 | -0.691% | 452 | -32.713% |
| 2025-10-27 | 20.54 | 20.54 | 20.36 | 20.50 | +0.297% | 2,294 | -33.178% |
| 2025-10-24 | 20.58 | 20.58 | 20.43 | 20.44 | +0.366% | 2,079 | -32.979% |
| 2025-10-23 | 20.36 | 20.36 | 20.36 | 20.36 | -0.201% | 267 | -32.734% |
| 2025-10-22 | 20.34 | 20.41 | 20.34 | 20.41 | +0.418% | 995 | -32.869% |
| 2025-10-21 | 20.32 | 20.32 | 20.32 | 20.32 | -0.290% | 68 | -32.589% |
| 2025-10-20 | 20.17 | 20.38 | 20.16 | 20.38 | +1.343% | 4,872 | -32.785% |
| 2025-10-17 | 20.11 | 20.11 | 20.11 | 20.11 | +0.088% | 1,047 | -31.882% |
| 2025-10-16 | 20.17 | 20.18 | 20.09 | 20.09 | -2.205% | 535 | -31.822% |
| 2025-10-15 | 20.70 | 20.70 | 20.55 | 20.55 | -0.554% | 673 | -33.326% |
| 2025-10-14 | 20.47 | 20.66 | 20.47 | 20.66 | +1.324% | 2,077 | -33.696% |
| 2025-10-13 | 20.26 | 20.39 | 20.18 | 20.39 | +1.645% | 2,017 | -32.818% |
| 2025-10-10 | 20.24 | 20.24 | 20.06 | 20.06 | -0.854% | 2,954 | -31.712% |
| 2025-10-09 | 20.53 | 20.53 | 20.21 | 20.23 | -5.100% | 5,469 | -32.295% |
| 2025-10-08 | 21.30 | 21.39 | 21.29 | 21.32 | +0.201% | 6,565 | -35.748% |
| 2025-10-07 | 21.33 | 21.33 | 21.28 | 21.28 | -0.713% | 456 | -35.619% |
| 2025-10-06 | 21.66 | 21.69 | 21.43 | 21.43 | -1.813% | 3,852 | -36.078% |
| 2025-10-03 | 21.95 | 21.95 | 21.83 | 21.83 | +0.291% | 1,234 | -37.237% |
| 2025-10-02 | 21.76 | 21.76 | 21.76 | 21.76 | -0.153% | 288 | -37.055% |
| 2025-10-01 | 21.53 | 21.80 | 21.52 | 21.80 | +0.878% | 21,497 | -37.151% |
| 2025-09-30 | 21.45 | 21.61 | 21.45 | 21.61 | +0.243% | 1,267 | -36.599% |
| 2025-09-29 | 21.52 | 21.55 | 21.52 | 21.55 | -0.578% | 495 | -36.445% |
| 2025-09-26 | 21.68 | 21.68 | 21.68 | 21.68 | -0.110% | 102 | -36.812% |
| 2025-09-25 | 21.64 | 21.70 | 21.64 | 21.70 | -0.387% | 263 | -36.882% |
| 2025-09-24 | 21.84 | 21.84 | 21.79 | 21.79 | -0.277% | 454 | -37.126% |
| 2025-09-23 | 21.92 | 21.92 | 21.85 | 21.85 | -0.293% | 1,878 | -37.300% |
| 2025-09-22 | 22.35 | 22.35 | 21.87 | 21.91 | -1.532% | 4,167 | -37.484% |
| 2025-09-19 | 22.39 | 22.39 | 22.25 | 22.25 | -1.422% | 311 | -38.441% |
| 2025-09-18 | 22.60 | 22.60 | 22.57 | 22.57 | +0.847% | 160 | -39.317% |
| 2025-09-17 | 22.50 | 22.50 | 22.38 | 22.38 | +0.399% | 1,031 | -38.803% |
| 2025-09-16 | 22.61 | 22.61 | 22.29 | 22.30 | -1.671% | 2,976 | -38.559% |
| 2025-09-15 | 22.71 | 22.71 | 22.67 | 22.67 | +0.021% | 583 | -39.586% |
| 2025-09-12 | 22.58 | 22.67 | 22.58 | 22.67 | -0.238% | 425 | -39.573% |
| 2025-09-11 | 22.72 | 22.72 | 22.71 | 22.72 | -0.388% | 2,236 | -39.717% |
| 2025-09-10 | 22.92 | 22.92 | 22.81 | 22.81 | -0.515% | 1,049 | -39.950% |
| 2025-09-09 | 23.00 | 23.12 | 22.88 | 22.93 | -0.887% | 2,329 | -40.259% |
| 2025-09-08 | 23.35 | 23.35 | 23.13 | 23.14 | -0.573% | 7,313 | -40.789% |
| 2025-09-05 | 23.43 | 23.43 | 23.26 | 23.27 | +0.909% | 2,556 | -41.129% |
| 2025-09-04 | 22.90 | 23.06 | 22.90 | 23.06 | +1.034% | 330 | -40.593% |
| 2025-09-03 | 22.70 | 22.82 | 22.70 | 22.82 | +1.351% | 466 | -39.979% |
| 2025-09-02 | 22.49 | 22.52 | 22.49 | 22.52 | -1.366% | 625 | -39.169% |
| 2025-08-29 | 22.83 | 22.83 | 22.83 | 22.83 | +0.652% | 8 | -40.000% |
| 2025-08-28 | 22.52 | 22.68 | 22.45 | 22.68 | +0.062% | 1,966 | -39.608% |
| 2025-08-27 | 22.67 | 22.72 | 22.67 | 22.67 | -0.156% | 834 | -39.571% |
| 2025-08-26 | 22.50 | 22.72 | 22.50 | 22.70 | +0.692% | 1,289 | -39.665% |
| 2025-08-25 | 22.74 | 22.74 | 22.55 | 22.55 | -0.406% | 994 | -39.247% |
| 2025-08-22 | 22.34 | 22.70 | 22.34 | 22.64 | +2.305% | 1,552 | -39.494% |
| 2025-08-21 | 22.27 | 22.27 | 22.13 | 22.13 | -1.089% | 460 | -38.100% |
| 2025-08-20 | 22.37 | 22.37 | 22.37 | 22.37 | +0.286% | 256 | -38.774% |
| 2025-08-19 | 22.21 | 22.38 | 22.21 | 22.31 | +0.439% | 470 | -38.599% |
| 2025-08-18 | 22.36 | 22.36 | 22.21 | 22.21 | -0.411% | 3,959 | -38.329% |
| 2025-08-15 | 22.39 | 22.39 | 22.30 | 22.30 | -0.115% | 373 | -38.582% |
| 2025-08-14 | 22.27 | 22.39 | 22.27 | 22.33 | -0.561% | 1,078 | -38.653% |
| 2025-08-13 | 22.35 | 22.46 | 22.30 | 22.46 | +1.307% | 6,038 | -38.997% |
| 2025-08-12 | 22.11 | 22.19 | 21.98 | 22.17 | +1.709% | 1,566 | -38.200% |
| 2025-08-11 | 22.19 | 22.19 | 21.79 | 21.79 | -1.555% | 3,667 | -37.144% |
| 2025-08-08 | 22.15 | 22.22 | 22.11 | 22.14 | +0.298% | 5,104 | -38.121% |
| 2025-08-07 | 22.02 | 22.07 | 22.02 | 22.07 | +0.801% | 820 | -37.937% |
| 2025-08-06 | 22.02 | 22.02 | 21.89 | 21.90 | -0.786% | 1,272 | -37.440% |
| 2025-08-05 | 21.99 | 22.07 | 21.99 | 22.07 | +0.217% | 1,272 | -37.932% |
| 2025-08-04 | 21.71 | 22.03 | 21.71 | 22.02 | +1.584% | 2,652 | -37.797% |
| 2025-08-01 | 21.59 | 21.68 | 21.59 | 21.68 | -0.128% | 514 | -36.812% |
| 2025-07-31 | 21.67 | 21.73 | 21.67 | 21.71 | -1.224% | 2,317 | -36.893% |
| 2025-07-30 | 22.37 | 22.37 | 21.98 | 21.98 | -1.398% | 1,152 | -37.665% |
| 2025-07-29 | 22.18 | 22.29 | 22.18 | 22.29 | +0.175% | 279 | -38.536% |
| 2025-07-28 | 22.32 | 22.32 | 22.25 | 22.25 | -1.165% | 425 | -38.428% |
| 2025-07-25 | 22.32 | 22.51 | 22.32 | 22.51 | +0.313% | 447 | -39.146% |
| 2025-07-24 | 22.51 | 22.54 | 22.43 | 22.44 | -0.553% | 1,034 | -38.955% |
| 2025-07-23 | 22.50 | 22.56 | 22.50 | 22.56 | +0.480% | 1,154 | -39.293% |
| 2025-07-22 | 22.28 | 22.46 | 22.28 | 22.46 | +1.398% | 2,335 | -39.001% |
| 2025-07-21 | 22.35 | 22.35 | 22.15 | 22.15 | -0.987% | 2,675 | -38.148% |
| 2025-07-18 | 22.43 | 22.43 | 22.37 | 22.37 | -0.811% | 453 | -38.759% |
| 2025-07-17 | 22.50 | 22.55 | 22.50 | 22.55 | +0.080% | 704 | -39.256% |
| 2025-07-16 | 22.48 | 22.54 | 22.44 | 22.53 | +0.158% | 3,103 | -39.207% |
| 2025-07-15 | 22.61 | 22.65 | 22.47 | 22.50 | -0.351% | 3,513 | -39.111% |
| 2025-07-14 | 22.72 | 22.72 | 22.58 | 22.58 | -0.830% | 2,133 | -39.325% |
| 2025-07-11 | 22.80 | 22.80 | 22.71 | 22.77 | -0.665% | 3,822 | -39.828% |
| 2025-07-10 | 22.90 | 22.96 | 22.77 | 22.92 | -2.477% | 3,057 | -40.228% |
| 2025-07-09 | 23.42 | 23.50 | 23.37 | 23.50 | +0.774% | 5,745 | -41.709% |
| 2025-07-08 | 23.42 | 23.42 | 23.32 | 23.32 | +0.881% | 744 | -41.257% |
| 2025-07-07 | 23.39 | 23.44 | 23.08 | 23.12 | -1.157% | 4,269 | -40.740% |
| 2025-07-03 | 23.50 | 23.51 | 23.39 | 23.39 | +0.151% | 1,476 | -41.425% |
| 2025-07-02 | 23.11 | 23.36 | 23.11 | 23.35 | +1.087% | 2,972 | -41.337% |
| 2025-07-01 | 23.18 | 23.18 | 23.03 | 23.10 | +0.697% | 1,864 | -40.699% |
| 2025-06-30 | 22.91 | 22.94 | 22.78 | 22.94 | +0.734% | 9,166 | -40.286% |
| 2025-06-27 | 22.89 | 22.89 | 22.72 | 22.77 | -0.257% | 18,682 | -39.847% |
| 2025-06-26 | 22.61 | 22.83 | 22.61 | 22.83 | +1.095% | 1,781 | -40.002% |
| 2025-06-25 | 22.65 | 22.72 | 22.58 | 22.58 | -0.642% | 762 | -39.344% |
| 2025-06-24 | 22.71 | 22.81 | 22.67 | 22.73 | +0.888% | 3,193 | -39.734% |
| 2025-06-23 | 22.46 | 22.53 | 22.15 | 22.53 | -0.177% | 2,015 | -39.199% |
| 2025-06-20 | 22.58 | 22.58 | 22.57 | 22.57 | -0.375% | 606 | -39.307% |
| 2025-06-18 | 22.64 | 22.66 | 22.59 | 22.66 | +0.915% | 1,067 | -39.534% |
| 2025-06-17 | 22.58 | 22.64 | 22.43 | 22.45 | -1.200% | 1,324 | -38.981% |
| 2025-06-16 | 22.76 | 22.76 | 22.72 | 22.72 | -0.098% | 348 | -39.713% |
| 2025-06-13 | 22.79 | 22.83 | 22.74 | 22.74 | -1.622% | 442 | -39.772% |
| 2025-06-12 | 22.90 | 23.14 | 22.90 | 23.12 | +0.600% | 14,948 | -40.749% |
| 2025-06-11 | 23.16 | 23.16 | 22.98 | 22.98 | -0.209% | 646 | -40.394% |
| 2025-06-10 | 22.97 | 23.03 | 22.97 | 23.03 | +0.947% | 1,090 | -40.519% |
| 2025-06-09 | 22.95 | 22.97 | 22.79 | 22.81 | +0.630% | 2,448 | -39.956% |
| 2025-06-06 | 22.67 | 22.67 | 22.67 | 22.67 | +1.106% | 46 | -39.578% |
| 2025-06-05 | 22.55 | 22.63 | 22.42 | 22.42 | +0.465% | 1,484 | -38.909% |
| 2025-06-04 | 22.32 | 22.32 | 22.32 | 22.32 | +0.616% | 57 | -38.625% |
| 2025-06-03 | 21.78 | 22.30 | 21.68 | 22.18 | +2.201% | 1,311 | -38.247% |
| 2025-06-02 | 21.90 | 21.90 | 21.70 | 21.70 | -1.520% | 1,947 | -36.888% |
| 2025-05-30 | 22.18 | 22.18 | 22.04 | 22.04 | -0.537% | 1,148 | -37.847% |
| 2025-05-29 | 22.05 | 22.16 | 22.05 | 22.16 | +1.137% | 1,759 | -38.181% |
| 2025-05-28 | 22.01 | 22.04 | 21.86 | 21.91 | +0.137% | 16,134 | -37.478% |
| 2025-05-27 | 21.75 | 21.88 | 21.75 | 21.88 | +1.343% | 1,232 | -37.393% |
| 2025-05-23 | 21.70 | 21.70 | 21.59 | 21.59 | -0.369% | 416 | -36.552% |
| 2025-05-22 | 21.51 | 21.81 | 21.48 | 21.67 | -0.351% | 5,445 | -36.786% |
| 2025-05-21 | 21.75 | 21.75 | 21.75 | 21.75 | -4.159% | 98 | -37.008% |
| 2025-05-20 | 22.71 | 22.71 | 22.69 | 22.69 | -0.210% | 517 | -39.628% |
| 2025-05-19 | 22.68 | 22.74 | 22.68 | 22.74 | -0.534% | 721 | -39.754% |
| 2025-05-16 | 22.86 | 22.86 | 22.86 | 22.86 | +0.356% | 132 | -40.076% |
| 2025-05-15 | 22.78 | 22.78 | 22.78 | 22.78 | +0.943% | 63 | -39.862% |
| 2025-05-14 | 22.57 | 22.57 | 22.57 | 22.57 | -0.417% | 513 | -39.295% |
| 2025-05-13 | 22.68 | 22.68 | 22.65 | 22.66 | +1.037% | 478 | -39.548% |
| 2025-05-12 | 22.43 | 22.43 | 22.43 | 22.43 | +2.569% | 221 | -38.921% |
| 2025-05-09 | 21.87 | 21.87 | 21.87 | 21.87 | -0.664% | 71 | -37.352% |
| 2025-05-08 | 22.39 | 22.39 | 22.01 | 22.01 | -0.343% | 7,674 | -37.767% |
| 2025-05-07 | 22.18 | 22.18 | 22.09 | 22.09 | +2.291% | 294 | -37.981% |
| 2025-05-06 | 21.64 | 21.64 | 21.59 | 21.59 | -1.982% | 190 | -36.560% |
| 2025-05-05 | 22.05 | 22.05 | 21.98 | 22.03 | -1.067% | 2,845 | -37.818% |
| 2025-05-02 | 22.27 | 22.27 | 22.27 | 22.27 | +1.503% | 88 | -38.481% |
| 2025-05-01 | 22.04 | 22.04 | 21.94 | 21.94 | -0.186% | 322 | -37.556% |
| 2025-04-30 | 21.90 | 21.98 | 21.90 | 21.98 | -0.587% | 366 | -37.673% |
| 2025-04-29 | 22.09 | 22.15 | 22.03 | 22.11 | +1.932% | 3,638 | -38.038% |
| 2025-04-28 | 21.63 | 21.71 | 21.56 | 21.69 | +2.127% | 1,946 | -36.841% |
| 2025-04-25 | 21.24 | 21.24 | 21.24 | 21.24 | +0.606% | 137 | -35.497% |
| 2025-04-24 | 21.09 | 21.11 | 21.09 | 21.11 | +0.504% | 515 | -35.106% |
| 2025-04-23 | 21.00 | 21.29 | 21.00 | 21.00 | -0.033% | 185 | -34.779% |
| 2025-04-22 | 20.94 | 21.01 | 20.93 | 21.01 | +3.274% | 593 | -34.801% |
| 2025-04-21 | 20.66 | 20.66 | 20.34 | 20.34 | -2.239% | 289 | -32.666% |
| 2025-04-17 | 20.81 | 20.81 | 20.81 | 20.81 | +2.271% | 2,151 | -34.173% |
| 2025-04-16 | 20.33 | 20.35 | 20.33 | 20.35 | -1.558% | 697 | -32.679% |
| 2025-04-15 | 20.73 | 20.75 | 20.66 | 20.67 | +0.149% | 1,348 | -33.728% |
| 2025-04-14 | 20.64 | 20.64 | 20.64 | 20.64 | 0.000% | 293 | -33.629% |