ECML
Euclidean Fundamental Value ETF
stockNYSEETF
At CloseOct 2, 2026
39.89USD+0.703%(+0.28)16
After-hoursOct 2, 2026 4:10:30 PM EDT
39.89USD+0.537%(+0.21)
ECML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.89 | 39.89 | 39.89 | 39.89 | +0.703% | 16 | 0.000% |
| 2026-10-01 | 39.22 | 39.61 | 39.19 | 39.61 | +0.894% | 4,256 | +0.703% |
| 2026-09-30 | 39.26 | 39.26 | 39.26 | 39.26 | -0.355% | 15 | +1.603% |
| 2026-09-29 | 39.32 | 39.40 | 39.30 | 39.40 | -0.430% | 238 | +1.243% |
| 2026-09-28 | 39.57 | 39.57 | 39.57 | 39.57 | -0.895% | 122 | +0.808% |
| 2026-09-25 | 39.93 | 39.93 | 39.93 | 39.93 | +0.490% | 16 | -0.094% |
| 2026-09-24 | 39.74 | 39.74 | 39.74 | 39.74 | -0.487% | 18 | +0.395% |
| 2026-09-23 | 40.15 | 40.15 | 39.93 | 39.93 | -1.187% | 515 | -0.094% |
| 2026-09-22 | 40.41 | 40.41 | 40.41 | 40.41 | -0.349% | 13 | -1.280% |
| 2026-09-21 | 40.55 | 40.55 | 40.55 | 40.55 | -0.947% | 22 | -1.624% |
| 2026-09-18 | 40.94 | 40.94 | 40.94 | 40.94 | -1.013% | 18 | -2.555% |
| 2026-09-17 | 41.36 | 41.36 | 41.36 | 41.36 | +0.483% | 12 | -3.542% |
| 2026-09-16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.708% | 56 | -3.076% |
| 2026-09-15 | 41.39 | 41.45 | 41.39 | 41.45 | +0.179% | 435 | -3.763% |
| 2026-09-14 | 41.38 | 41.38 | 41.38 | 41.38 | -0.240% | 63 | -3.590% |
| 2026-09-11 | 41.48 | 41.48 | 41.48 | 41.48 | +0.780% | 18 | -3.822% |
| 2026-09-10 | 41.16 | 41.16 | 41.16 | 41.16 | -0.962% | 15 | -3.072% |
| 2026-09-09 | 41.73 | 41.73 | 41.56 | 41.56 | -0.342% | 534 | -4.004% |
| 2026-09-08 | 41.70 | 41.70 | 41.70 | 41.70 | -0.726% | 19 | -4.332% |
| 2026-09-04 | 42.00 | 42.00 | 42.00 | 42.00 | -0.437% | 55 | -5.027% |
| 2026-09-03 | 42.19 | 42.19 | 42.19 | 42.19 | +0.251% | 20 | -5.441% |
| 2026-09-02 | 42.08 | 42.08 | 42.08 | 42.08 | +0.968% | 137 | -5.204% |
| 2026-09-01 | 41.68 | 41.68 | 41.68 | 41.68 | -0.551% | 71 | -4.287% |
| 2026-08-31 | 41.91 | 41.91 | 41.91 | 41.91 | -0.381% | 96 | -4.814% |
| 2026-08-28 | 42.07 | 42.07 | 42.07 | 42.07 | -0.138% | 27 | -5.177% |
| 2026-08-27 | 42.13 | 42.13 | 42.13 | 42.13 | -0.170% | 68 | -5.308% |
| 2026-08-26 | 42.20 | 42.20 | 42.20 | 42.20 | -0.110% | 21 | -5.468% |
| 2026-08-25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.057% | 53 | -5.573% |
| 2026-08-24 | 42.27 | 42.27 | 42.27 | 42.27 | -0.378% | 94 | -5.626% |
| 2026-08-21 | 42.43 | 42.43 | 42.43 | 42.43 | +1.560% | 127 | -5.983% |
| 2026-08-20 | 41.78 | 41.78 | 41.78 | 41.78 | -0.211% | 45 | -4.517% |
| 2026-08-19 | 42.04 | 42.04 | 41.87 | 41.87 | +0.826% | 204 | -4.718% |
| 2026-08-18 | 41.53 | 41.53 | 41.53 | 41.53 | -0.202% | 80 | -3.931% |
| 2026-08-17 | 41.59 | 41.63 | 41.59 | 41.61 | -0.340% | 14,481 | -4.125% |
| 2026-08-14 | 41.78 | 41.78 | 41.75 | 41.75 | +0.499% | 457 | -4.451% |
| 2026-08-13 | 41.55 | 41.55 | 41.54 | 41.54 | +0.481% | 115 | -3.974% |
| 2026-08-12 | 41.35 | 41.35 | 41.35 | 41.35 | +0.576% | 169 | -3.512% |
| 2026-08-11 | 41.17 | 41.17 | 41.11 | 41.11 | -0.247% | 2,460 | -2.957% |
| 2026-08-10 | 41.21 | 41.21 | 41.21 | 41.21 | +0.511% | 21 | -3.197% |
| 2026-08-07 | 40.56 | 41.00 | 40.56 | 41.00 | +1.317% | 1,125 | -2.702% |
| 2026-08-06 | 40.55 | 40.55 | 40.47 | 40.47 | -0.713% | 1,165 | -1.421% |
| 2026-08-05 | 40.75 | 40.76 | 40.75 | 40.76 | -0.079% | 295 | -2.124% |
| 2026-08-04 | 40.79 | 40.79 | 40.79 | 40.79 | +1.188% | 19 | -2.201% |
| 2026-08-03 | 40.19 | 40.37 | 40.19 | 40.31 | +0.701% | 2,627 | -1.039% |
| 2026-07-31 | 40.03 | 40.03 | 40.03 | 40.03 | -0.082% | 102 | -0.346% |
| 2026-07-30 | 40.29 | 40.29 | 39.80 | 40.06 | -0.924% | 4,081 | -0.428% |
| 2026-07-29 | 40.62 | 40.70 | 40.41 | 40.44 | -0.101% | 24,417 | -1.347% |
| 2026-07-28 | 40.34 | 40.48 | 40.34 | 40.48 | +1.646% | 4,856 | -1.447% |
| 2026-07-27 | 39.85 | 39.85 | 39.82 | 39.82 | +0.444% | 103,530 | +0.175% |
| 2026-07-24 | 39.65 | 39.65 | 39.65 | 39.65 | +1.155% | 10 | +0.620% |
| 2026-07-23 | 39.19 | 39.19 | 39.19 | 39.19 | -0.776% | 15 | +1.782% |
| 2026-07-22 | 39.50 | 39.50 | 39.50 | 39.50 | -0.292% | 136 | +0.992% |
| 2026-07-21 | 39.62 | 39.62 | 39.62 | 39.62 | +0.846% | 10 | +0.698% |
| 2026-07-20 | 39.28 | 39.28 | 39.28 | 39.28 | -0.536% | 12 | +1.550% |
| 2026-07-17 | 39.51 | 39.51 | 39.50 | 39.50 | -0.450% | 206 | +1.006% |
| 2026-07-16 | 39.67 | 39.67 | 39.67 | 39.67 | +1.055% | 60 | +0.551% |
| 2026-07-15 | 39.26 | 39.26 | 39.26 | 39.26 | +0.346% | 342 | +1.613% |
| 2026-07-14 | 39.12 | 39.12 | 39.12 | 39.12 | -0.491% | 11 | +1.964% |
| 2026-07-13 | 39.46 | 39.46 | 39.32 | 39.32 | +0.412% | 1,520 | +1.464% |
| 2026-07-10 | 39.16 | 39.19 | 39.16 | 39.16 | +0.400% | 219 | +1.882% |
| 2026-07-09 | 38.99 | 39.00 | 38.96 | 39.00 | +0.677% | 17,203 | +2.290% |
| 2026-07-08 | 38.73 | 38.74 | 38.73 | 38.74 | -0.822% | 140 | +2.983% |
| 2026-07-07 | 39.04 | 39.06 | 39.04 | 39.06 | -0.212% | 208 | +2.136% |
| 2026-07-06 | 39.08 | 39.14 | 39.08 | 39.14 | +0.005% | 221 | +1.919% |
| 2026-07-02 | 38.97 | 39.14 | 38.87 | 39.14 | +1.059% | 1,150 | +1.924% |
| 2026-07-01 | 38.97 | 38.97 | 38.73 | 38.73 | +0.104% | 1,859 | +3.003% |
| 2026-06-30 | 38.72 | 38.72 | 38.63 | 38.69 | -0.227% | 90,873 | +3.111% |
| 2026-06-29 | 38.73 | 38.78 | 38.73 | 38.78 | -0.400% | 403 | +2.877% |
| 2026-06-26 | 38.93 | 38.93 | 38.93 | 38.93 | +0.776% | 108 | +2.466% |
| 2026-06-25 | 38.66 | 38.66 | 38.63 | 38.63 | +0.592% | 208 | +3.261% |
| 2026-06-24 | 38.42 | 38.42 | 38.41 | 38.41 | +0.521% | 109 | +3.872% |
| 2026-06-23 | 38.21 | 38.21 | 38.21 | 38.21 | -0.404% | 8 | +4.414% |
| 2026-06-22 | 38.44 | 38.44 | 38.36 | 38.36 | +0.355% | 232 | +3.992% |
| 2026-06-18 | 38.23 | 38.23 | 38.22 | 38.23 | +0.280% | 6,336 | +4.361% |
| 2026-06-17 | 38.12 | 38.12 | 38.12 | 38.12 | -1.211% | 30 | +4.653% |
| 2026-06-16 | 38.88 | 38.88 | 38.59 | 38.59 | -0.374% | 75,038 | +3.386% |
| 2026-06-15 | 38.98 | 38.98 | 38.73 | 38.73 | -1.116% | 10,035 | +2.999% |
| 2026-06-12 | 39.26 | 39.26 | 39.17 | 39.17 | +0.667% | 104 | +1.850% |
| 2026-06-11 | 38.91 | 38.91 | 38.91 | 38.91 | +1.360% | 110 | +2.529% |
| 2026-06-10 | 38.39 | 38.39 | 38.39 | 38.39 | -0.834% | 12 | +3.923% |
| 2026-06-09 | 38.71 | 38.71 | 38.71 | 38.71 | +1.300% | 17 | +3.057% |
| 2026-06-08 | 38.25 | 38.25 | 38.21 | 38.21 | +0.412% | 13,204 | +4.396% |
| 2026-06-05 | 38.06 | 38.06 | 38.06 | 38.06 | -1.219% | 29 | +4.826% |
| 2026-06-04 | 38.53 | 38.53 | 38.53 | 38.53 | +0.828% | 5 | +3.548% |
| 2026-06-03 | 38.21 | 38.21 | 38.21 | 38.21 | +0.155% | 6 | +4.405% |
| 2026-06-02 | 38.10 | 38.18 | 38.10 | 38.15 | +0.407% | 3,304 | +4.567% |
| 2026-06-01 | 37.78 | 38.00 | 37.78 | 38.00 | +1.292% | 45,325 | +4.993% |
| 2026-05-29 | 37.50 | 37.51 | 37.50 | 37.51 | -0.721% | 803 | +6.350% |
| 2026-05-28 | 37.78 | 37.78 | 37.78 | 37.78 | -1.387% | 29 | +5.583% |
| 2026-05-27 | 38.32 | 38.32 | 38.32 | 38.32 | +0.268% | 10 | +4.118% |
| 2026-05-26 | 38.15 | 38.21 | 38.15 | 38.21 | +0.798% | 2,707 | +4.397% |
| 2026-05-22 | 37.93 | 37.93 | 37.91 | 37.91 | +0.644% | 206 | +5.231% |
| 2026-05-21 | 37.68 | 37.68 | 37.67 | 37.67 | +0.038% | 722 | +5.908% |
| 2026-05-20 | 37.65 | 37.65 | 37.65 | 37.65 | +1.197% | 6 | +5.948% |
| 2026-05-19 | 37.21 | 37.21 | 37.21 | 37.21 | -1.017% | 5 | +7.216% |
| 2026-05-18 | 37.59 | 37.59 | 37.59 | 37.59 | +0.562% | 12 | +6.125% |
| 2026-05-15 | 37.60 | 37.60 | 37.38 | 37.38 | -1.497% | 2,866 | +6.721% |
| 2026-05-14 | 37.95 | 37.95 | 37.95 | 37.95 | -0.485% | 10 | +5.124% |
| 2026-05-13 | 38.08 | 38.16 | 38.08 | 38.13 | -0.145% | 2,857 | +4.614% |
| 2026-05-12 | 38.19 | 38.19 | 38.19 | 38.19 | -0.059% | 8 | +4.462% |
| 2026-05-11 | 38.21 | 38.21 | 38.21 | 38.21 | +0.234% | 35 | +4.400% |
| 2026-05-08 | 38.12 | 38.12 | 38.12 | 38.12 | +0.679% | 4 | +4.644% |
| 2026-05-07 | 37.87 | 37.87 | 37.87 | 37.87 | -1.070% | 8 | +5.354% |
| 2026-05-06 | 38.28 | 38.28 | 38.28 | 38.28 | +0.403% | 4 | +4.226% |
| 2026-05-05 | 38.12 | 38.12 | 38.12 | 38.12 | +1.253% | 30 | +4.647% |
| 2026-05-04 | 37.65 | 37.65 | 37.65 | 37.65 | -0.856% | 5 | +5.959% |
| 2026-05-01 | 38.10 | 38.10 | 37.97 | 37.97 | -0.521% | 361 | +5.052% |
| 2026-04-30 | 38.17 | 38.17 | 38.17 | 38.17 | +1.254% | 19 | +4.505% |
| 2026-04-29 | 37.71 | 37.71 | 37.70 | 37.70 | -0.476% | 2,005 | +5.815% |
| 2026-04-28 | 37.88 | 37.88 | 37.88 | 37.88 | -0.758% | 8 | +5.311% |
| 2026-04-27 | 38.12 | 38.17 | 38.12 | 38.17 | +0.620% | 218,008 | +4.513% |
| 2026-04-24 | 37.94 | 37.94 | 37.94 | 37.94 | -0.450% | 14 | +5.160% |
| 2026-04-23 | 38.11 | 38.11 | 38.11 | 38.11 | +0.391% | 34 | +4.687% |
| 2026-04-22 | 37.96 | 37.96 | 37.96 | 37.96 | +0.359% | 7 | +5.096% |
| 2026-04-21 | 38.12 | 38.12 | 37.82 | 37.82 | +0.524% | 486 | +5.474% |
| 2026-04-20 | 37.63 | 37.63 | 37.63 | 37.63 | +0.392% | 15 | +6.027% |
| 2026-04-17 | 37.48 | 37.48 | 37.48 | 37.48 | +1.439% | 10 | +6.442% |
| 2026-04-16 | 36.95 | 36.95 | 36.95 | 36.95 | +0.114% | 4 | +7.974% |
| 2026-04-15 | 37.01 | 37.01 | 36.90 | 36.90 | -1.041% | 154 | +8.097% |
| 2026-04-14 | 37.29 | 37.29 | 37.29 | 37.29 | -0.149% | 5 | +6.971% |
| 2026-04-13 | 37.35 | 37.35 | 37.35 | 37.35 | +0.523% | 6 | +6.812% |
| 2026-04-10 | 37.15 | 37.15 | 37.15 | 37.15 | -0.831% | 60 | +7.371% |
| 2026-04-09 | 37.47 | 37.47 | 37.47 | 37.47 | +0.390% | 6 | +6.478% |
| 2026-04-08 | 37.20 | 37.32 | 37.20 | 37.32 | +1.956% | 229 | +6.893% |
| 2026-04-07 | 36.71 | 36.71 | 36.60 | 36.60 | -0.129% | 356 | +8.984% |
| 2026-04-06 | 36.65 | 36.65 | 36.65 | 36.65 | +0.518% | 5 | +8.844% |
| 2026-04-02 | 36.46 | 36.46 | 36.46 | 36.46 | -0.229% | 4 | +9.408% |
| 2026-04-01 | 36.55 | 36.55 | 36.55 | 36.55 | +0.599% | 7 | +9.157% |
| 2026-03-31 | 36.33 | 36.33 | 36.33 | 36.33 | +1.571% | 15 | +9.811% |
| 2026-03-30 | 35.77 | 35.77 | 35.77 | 35.77 | -0.282% | 30 | +11.537% |
| 2026-03-27 | 35.87 | 35.87 | 35.87 | 35.87 | -0.408% | 17 | +11.222% |
| 2026-03-26 | 36.02 | 36.02 | 36.02 | 36.02 | -0.313% | 18 | +10.768% |
| 2026-03-25 | 36.13 | 36.13 | 36.13 | 36.13 | +0.773% | 5 | +10.422% |
| 2026-03-24 | 35.28 | 35.85 | 35.28 | 35.85 | +1.283% | 150,004 | +11.276% |
| 2026-03-23 | 35.40 | 35.40 | 35.40 | 35.40 | +1.959% | 6 | +12.703% |
| 2026-03-20 | 34.72 | 34.72 | 34.72 | 34.72 | -1.351% | 55 | +14.911% |
| 2026-03-19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.125% | 11 | +13.358% |
| 2026-03-18 | 35.24 | 35.24 | 35.24 | 35.24 | -1.015% | 36 | +13.217% |
| 2026-03-17 | 35.60 | 35.60 | 35.60 | 35.60 | +0.578% | 208 | +12.067% |
| 2026-03-16 | 35.39 | 35.39 | 35.39 | 35.39 | +0.480% | 4 | +12.715% |
| 2026-03-13 | 35.22 | 35.22 | 35.22 | 35.22 | -0.383% | 9 | +13.255% |
| 2026-03-12 | 35.36 | 35.36 | 35.36 | 35.36 | -0.966% | 6 | +12.821% |
| 2026-03-11 | 35.70 | 35.70 | 35.70 | 35.70 | +0.310% | 9 | +11.732% |
| 2026-03-10 | 35.59 | 35.59 | 35.59 | 35.59 | -0.656% | 4 | +12.078% |
| 2026-03-09 | 35.83 | 35.83 | 35.83 | 35.83 | +0.354% | 4 | +11.342% |
| 2026-03-06 | 35.70 | 35.70 | 35.70 | 35.70 | -1.117% | 4 | +11.737% |
| 2026-03-05 | 36.11 | 36.11 | 36.11 | 36.11 | -1.492% | 4 | +10.489% |
| 2026-03-04 | 36.65 | 36.65 | 36.65 | 36.65 | +0.164% | 22 | +8.840% |
| 2026-03-03 | 36.05 | 36.59 | 36.05 | 36.59 | -1.328% | 10,172 | +9.019% |
| 2026-03-02 | 36.91 | 37.09 | 36.91 | 37.09 | +0.084% | 611 | +7.571% |
| 2026-02-27 | 37.05 | 37.05 | 37.05 | 37.05 | -0.244% | 8 | +7.661% |
| 2026-02-26 | 37.14 | 37.14 | 37.14 | 37.14 | +0.043% | 48 | +7.399% |
| 2026-02-25 | 37.13 | 37.13 | 37.13 | 37.13 | +0.112% | 36 | +7.445% |
| 2026-02-24 | 37.09 | 37.09 | 37.09 | 37.09 | +0.873% | 34 | +7.565% |
| 2026-02-23 | 36.77 | 36.77 | 36.77 | 36.77 | -1.052% | 34 | +8.505% |
| 2026-02-20 | 37.16 | 37.16 | 37.16 | 37.16 | +0.215% | 41 | +7.363% |
| 2026-02-19 | 37.08 | 37.08 | 37.08 | 37.08 | -0.685% | 50 | +7.595% |
| 2026-02-18 | 37.33 | 37.33 | 37.33 | 37.33 | +0.815% | 9 | +6.857% |
| 2026-02-17 | 37.01 | 37.03 | 37.01 | 37.03 | -0.363% | 710 | +7.728% |
| 2026-02-13 | 37.20 | 37.20 | 37.17 | 37.17 | +1.678% | 113 | +7.337% |
| 2026-02-12 | 36.65 | 36.65 | 36.55 | 36.55 | -1.231% | 9,011 | +9.139% |
| 2026-02-11 | 37.01 | 37.01 | 37.01 | 37.01 | +1.126% | 6 | +7.796% |
| 2026-02-10 | 36.60 | 36.60 | 36.60 | 36.60 | +0.767% | 6 | +9.010% |
| 2026-02-09 | 36.32 | 36.32 | 36.32 | 36.32 | -0.222% | 7 | +9.846% |
| 2026-02-06 | 36.40 | 36.40 | 36.40 | 36.40 | +1.585% | 10 | +9.602% |
| 2026-02-05 | 35.83 | 35.83 | 35.83 | 35.83 | -0.967% | 6 | +11.339% |
| 2026-02-04 | 36.18 | 36.18 | 36.18 | 36.18 | +0.917% | 11 | +10.262% |
| 2026-02-03 | 35.86 | 35.86 | 35.85 | 35.85 | +0.638% | 209 | +11.274% |
| 2026-02-02 | 35.62 | 35.62 | 35.62 | 35.62 | +0.888% | 4 | +11.983% |
| 2026-01-30 | 35.14 | 35.31 | 35.14 | 35.31 | -0.886% | 107 | +12.978% |
| 2026-01-29 | 35.63 | 35.63 | 35.63 | 35.63 | +0.524% | 27 | +11.977% |
| 2026-01-28 | 35.44 | 35.44 | 35.44 | 35.44 | +0.071% | 49 | +12.564% |
| 2026-01-27 | 35.42 | 35.42 | 35.42 | 35.42 | -0.493% | 8 | +12.643% |
| 2026-01-26 | 35.59 | 35.59 | 35.59 | 35.59 | -0.145% | 13 | +12.087% |
| 2026-01-23 | 35.66 | 35.66 | 35.64 | 35.64 | -0.570% | 138 | +11.925% |
| 2026-01-22 | 35.85 | 35.85 | 35.85 | 35.85 | -0.122% | 13 | +11.287% |
| 2026-01-21 | 35.88 | 35.89 | 35.88 | 35.89 | +2.137% | 135 | +11.152% |
| 2026-01-20 | 35.14 | 35.14 | 35.14 | 35.14 | -0.759% | 8 | +13.527% |
| 2026-01-16 | 35.41 | 35.41 | 35.41 | 35.41 | -1.191% | 8 | +12.666% |
| 2026-01-15 | 35.84 | 35.84 | 35.84 | 35.84 | +1.060% | 7 | +11.324% |
| 2026-01-14 | 35.46 | 35.46 | 35.46 | 35.46 | +0.179% | 31 | +12.503% |
| 2026-01-13 | 35.40 | 35.40 | 35.40 | 35.40 | +0.101% | 14 | +12.705% |
| 2026-01-12 | 35.36 | 35.36 | 35.36 | 35.36 | +0.344% | 8 | +12.819% |
| 2026-01-09 | 35.24 | 35.24 | 35.24 | 35.24 | +1.461% | 22 | +13.207% |
| 2026-01-08 | 34.52 | 34.73 | 34.51 | 34.73 | +1.622% | 27,108 | +14.860% |
| 2026-01-07 | 34.56 | 34.56 | 34.18 | 34.18 | -1.350% | 3,182 | +16.723% |
| 2026-01-06 | 34.65 | 34.65 | 34.65 | 34.65 | +0.790% | 35 | +15.147% |
| 2026-01-05 | 34.37 | 34.37 | 34.37 | 34.37 | +1.584% | 6 | +16.057% |
| 2026-01-02 | 33.84 | 33.84 | 33.84 | 33.84 | +1.298% | 121 | +17.895% |
| 2025-12-31 | 33.40 | 33.40 | 33.40 | 33.40 | -0.922% | 8 | +19.426% |
| 2025-12-30 | 33.72 | 33.72 | 33.72 | 33.72 | +0.013% | 14 | +18.324% |
| 2025-12-29 | 33.71 | 33.71 | 33.71 | 33.71 | -0.662% | 6 | +18.340% |
| 2025-12-26 | 33.94 | 33.94 | 33.94 | 33.94 | +0.133% | 13 | +17.557% |
| 2025-12-24 | 33.89 | 33.89 | 33.89 | 33.89 | +0.314% | 208 | +17.714% |
| 2025-12-23 | 33.78 | 33.78 | 33.78 | 33.78 | -1.604% | 8 | +18.084% |
| 2025-12-22 | 34.33 | 34.33 | 34.33 | 34.33 | +0.488% | 7 | +16.189% |
| 2025-12-19 | 34.21 | 34.27 | 34.16 | 34.17 | -0.149% | 455 | +16.756% |
| 2025-12-18 | 34.22 | 34.22 | 34.22 | 34.22 | -0.083% | 16 | +16.582% |
| 2025-12-17 | 34.25 | 34.25 | 34.25 | 34.25 | -0.069% | 46 | +16.486% |
| 2025-12-16 | 34.27 | 34.27 | 34.27 | 34.27 | -1.012% | 6 | +16.405% |
| 2025-12-15 | 34.62 | 34.62 | 34.62 | 34.62 | -0.127% | 10 | +15.228% |
| 2025-12-12 | 34.66 | 34.66 | 34.66 | 34.66 | -0.435% | 190 | +15.082% |
| 2025-12-11 | 34.74 | 34.85 | 34.74 | 34.82 | +1.281% | 306 | +14.582% |
| 2025-12-10 | 34.13 | 34.38 | 34.13 | 34.38 | +2.669% | 103 | +16.050% |
| 2025-12-09 | 33.48 | 33.48 | 33.48 | 33.48 | -0.107% | 8 | +19.147% |
| 2025-12-08 | 33.52 | 33.52 | 33.52 | 33.52 | -0.884% | 20 | +19.020% |
| 2025-12-05 | 34.00 | 34.00 | 33.82 | 33.82 | -0.026% | 173 | +17.968% |
| 2025-12-04 | 33.83 | 33.83 | 33.83 | 33.83 | -0.228% | 7 | +17.937% |
| 2025-12-03 | 33.90 | 33.90 | 33.90 | 33.90 | +1.058% | 8 | +17.668% |
| 2025-12-02 | 33.55 | 33.55 | 33.55 | 33.55 | -0.102% | 7 | +18.913% |
| 2025-12-01 | 33.58 | 33.58 | 33.58 | 33.58 | -0.241% | 10 | +18.792% |
| 2025-11-28 | 33.66 | 33.66 | 33.66 | 33.66 | +0.092% | 8 | +18.506% |
| 2025-11-26 | 33.63 | 33.63 | 33.63 | 33.63 | +0.773% | 45 | +18.614% |
| 2025-11-25 | 33.31 | 33.37 | 33.31 | 33.37 | +2.187% | 362 | +19.532% |
| 2025-11-24 | 32.66 | 32.66 | 32.66 | 32.66 | +0.286% | 15 | +22.146% |
| 2025-11-21 | 31.88 | 32.71 | 31.88 | 32.57 | +2.413% | 1,932 | +22.495% |
| 2025-11-20 | 31.94 | 31.94 | 31.80 | 31.80 | -1.048% | 6,082 | +25.452% |
| 2025-11-19 | 32.14 | 32.14 | 32.14 | 32.14 | -0.363% | 85 | +24.137% |
| 2025-11-18 | 32.25 | 32.25 | 32.25 | 32.25 | +0.719% | 27 | +23.687% |
| 2025-11-17 | 32.02 | 32.02 | 32.02 | 32.02 | -1.659% | 7 | +24.576% |
| 2025-11-14 | 32.60 | 32.60 | 32.56 | 32.56 | -0.318% | 249 | +22.510% |
| 2025-11-13 | 32.67 | 32.67 | 32.67 | 32.67 | -0.743% | 5 | +22.121% |
| 2025-11-12 | 32.91 | 32.91 | 32.91 | 32.91 | +0.376% | 9 | +21.213% |
| 2025-11-11 | 32.79 | 32.79 | 32.79 | 32.79 | +0.856% | 5 | +21.669% |
| 2025-11-10 | 32.51 | 32.51 | 32.51 | 32.51 | +0.504% | 4 | +22.711% |
| 2025-11-07 | 32.35 | 32.35 | 32.35 | 32.35 | +0.367% | 24 | +23.329% |
| 2025-11-06 | 32.23 | 32.23 | 32.23 | 32.23 | -0.749% | 7 | +23.782% |
| 2025-11-05 | 32.47 | 32.47 | 32.47 | 32.47 | +0.864% | 17 | +22.855% |
| 2025-11-04 | 32.13 | 32.19 | 32.13 | 32.19 | -0.610% | 326 | +23.916% |
| 2025-11-03 | 32.39 | 32.39 | 32.39 | 32.39 | -0.010% | 7 | +23.160% |
| 2025-10-31 | 32.39 | 32.39 | 32.39 | 32.39 | -0.361% | 101 | +23.148% |
| 2025-10-30 | 32.74 | 32.74 | 32.51 | 32.51 | -0.134% | 109 | +22.703% |
| 2025-10-29 | 32.63 | 32.63 | 32.56 | 32.56 | -1.096% | 5,270 | +22.538% |
| 2025-10-28 | 33.00 | 33.00 | 32.92 | 32.92 | -0.347% | 1,075 | +21.195% |
| 2025-10-27 | 32.99 | 33.03 | 32.99 | 33.03 | +0.061% | 2,031 | +20.774% |
| 2025-10-24 | 33.17 | 33.17 | 33.01 | 33.01 | -0.546% | 20,132 | +20.848% |
| 2025-10-23 | 33.19 | 33.19 | 33.19 | 33.19 | +0.789% | 28 | +20.188% |
| 2025-10-22 | 33.06 | 33.06 | 32.93 | 32.93 | -0.425% | 6,921 | +21.136% |
| 2025-10-21 | 33.06 | 33.07 | 33.05 | 33.07 | +0.332% | 2,291 | +20.621% |
| 2025-10-20 | 32.96 | 32.96 | 32.96 | 32.96 | +1.106% | 5 | +21.022% |
| 2025-10-17 | 32.49 | 32.60 | 32.49 | 32.60 | -0.063% | 509 | +22.361% |
| 2025-10-16 | 32.78 | 32.78 | 32.51 | 32.62 | -0.615% | 11,672 | +22.284% |
| 2025-10-15 | 32.83 | 32.83 | 32.83 | 32.83 | +0.277% | 5 | +21.531% |
| 2025-10-14 | 32.73 | 32.73 | 32.73 | 32.73 | +0.975% | 10 | +21.868% |
| 2025-10-13 | 32.42 | 32.42 | 32.42 | 32.42 | +1.211% | 8 | +23.055% |
| 2025-10-10 | 32.03 | 32.03 | 32.03 | 32.03 | -2.045% | 30 | +24.546% |
| 2025-10-09 | 32.70 | 32.70 | 32.70 | 32.70 | -1.614% | 12 | +21.999% |
| 2025-10-08 | 33.24 | 33.24 | 33.24 | 33.24 | -0.005% | 7 | +20.030% |
| 2025-10-07 | 33.24 | 33.24 | 33.24 | 33.24 | -1.203% | 5 | +20.024% |
| 2025-10-06 | 33.64 | 33.64 | 33.64 | 33.64 | -0.098% | 10 | +18.580% |
| 2025-10-03 | 33.68 | 33.68 | 33.68 | 33.68 | +0.486% | 58 | +18.464% |
| 2025-10-02 | 33.51 | 33.51 | 33.51 | 33.51 | +0.205% | 4 | +19.039% |
| 2025-10-01 | 33.44 | 33.44 | 33.44 | 33.44 | +0.507% | 5 | +19.284% |
| 2025-09-30 | 33.27 | 33.27 | 33.27 | 33.27 | +0.163% | 7 | +19.889% |
| 2025-09-29 | 33.22 | 33.22 | 33.22 | 33.22 | -0.121% | 10 | +20.085% |
| 2025-09-26 | 33.26 | 33.26 | 33.26 | 33.26 | +1.212% | 47 | +19.940% |
| 2025-09-25 | 32.97 | 32.97 | 32.86 | 32.86 | -1.049% | 1,039 | +21.394% |
| 2025-09-24 | 33.35 | 33.35 | 33.21 | 33.21 | -0.401% | 77,978 | +20.120% |
| 2025-09-23 | 33.41 | 33.41 | 33.34 | 33.34 | +0.252% | 131 | +19.638% |
| 2025-09-22 | 33.26 | 33.26 | 33.26 | 33.26 | -0.159% | 8 | +19.940% |
| 2025-09-19 | 33.31 | 33.31 | 33.31 | 33.31 | -1.307% | 70 | +19.749% |
| 2025-09-18 | 33.67 | 33.76 | 33.67 | 33.76 | +0.802% | 1,010 | +18.184% |
| 2025-09-17 | 33.49 | 33.49 | 33.49 | 33.49 | -0.064% | 202 | +19.132% |
| 2025-09-16 | 33.51 | 33.51 | 33.51 | 33.51 | -0.181% | 38 | +19.056% |
| 2025-09-15 | 33.56 | 33.57 | 33.56 | 33.57 | -0.453% | 106 | +18.841% |
| 2025-09-12 | 33.78 | 33.78 | 33.72 | 33.72 | -1.187% | 1,977 | +18.302% |
| 2025-09-11 | 34.13 | 34.13 | 34.13 | 34.13 | +2.062% | 155 | +16.897% |
| 2025-09-10 | 33.39 | 33.44 | 33.36 | 33.44 | -0.315% | 2,419 | +19.308% |
| 2025-09-09 | 33.77 | 33.77 | 33.54 | 33.54 | -1.283% | 110 | +18.932% |
| 2025-09-08 | 33.96 | 33.98 | 33.96 | 33.98 | -0.065% | 650 | +17.406% |
| 2025-09-05 | 34.00 | 34.00 | 34.00 | 34.00 | +0.542% | 5 | +17.330% |
| 2025-09-04 | 33.43 | 33.82 | 33.43 | 33.82 | +1.143% | 2,304 | +17.966% |
| 2025-09-03 | 33.60 | 33.60 | 33.44 | 33.44 | -0.429% | 106 | +19.315% |
| 2025-09-02 | 33.00 | 33.58 | 33.00 | 33.58 | +0.546% | 2,150 | +18.803% |
| 2025-08-29 | 33.40 | 33.40 | 33.40 | 33.40 | -0.238% | 8 | +19.453% |
| 2025-08-28 | 33.48 | 33.48 | 33.48 | 33.48 | -0.117% | 8 | +19.169% |
| 2025-08-27 | 33.52 | 33.52 | 33.52 | 33.52 | +0.671% | 9 | +19.030% |
| 2025-08-26 | 33.29 | 33.29 | 33.29 | 33.29 | -0.348% | 4 | +19.828% |
| 2025-08-25 | 33.42 | 33.42 | 33.41 | 33.41 | -0.511% | 1,009 | +19.411% |
| 2025-08-22 | 33.59 | 33.59 | 33.58 | 33.58 | +3.042% | 142 | +18.802% |
| 2025-08-21 | 32.59 | 32.59 | 32.59 | 32.59 | +0.212% | 12 | +22.415% |
| 2025-08-20 | 32.52 | 32.52 | 32.52 | 32.52 | -0.512% | 72 | +22.675% |
| 2025-08-19 | 32.69 | 32.69 | 32.69 | 32.69 | +0.402% | 21 | +22.048% |
| 2025-08-18 | 32.58 | 32.61 | 32.56 | 32.56 | +0.079% | 100,618 | +22.538% |
| 2025-08-15 | 32.56 | 32.60 | 32.53 | 32.53 | -0.428% | 1,263 | +22.635% |
| 2025-08-14 | 32.62 | 32.67 | 32.60 | 32.67 | -1.181% | 1,326 | +22.110% |
| 2025-08-13 | 32.33 | 33.10 | 32.33 | 33.06 | +2.543% | 110,117 | +20.669% |
| 2025-08-12 | 31.52 | 32.24 | 31.52 | 32.24 | +2.773% | 112,029 | +23.738% |
| 2025-08-11 | 31.42 | 31.42 | 31.33 | 31.37 | +0.064% | 2,091 | +27.170% |
| 2025-08-08 | 31.32 | 31.37 | 31.32 | 31.35 | +0.577% | 12,319 | +27.251% |
| 2025-08-07 | 31.44 | 31.44 | 31.17 | 31.17 | -0.760% | 121,516 | +27.986% |
| 2025-08-06 | 31.31 | 31.41 | 31.24 | 31.41 | +0.074% | 139,357 | +27.013% |
| 2025-08-05 | 31.24 | 31.40 | 31.22 | 31.39 | +0.754% | 128,143 | +27.107% |
| 2025-08-04 | 31.00 | 31.15 | 31.00 | 31.15 | +1.345% | 450 | +28.066% |
| 2025-08-01 | 30.74 | 30.74 | 30.74 | 30.74 | -0.671% | 81 | +29.788% |
| 2025-07-31 | 30.94 | 30.94 | 30.94 | 30.94 | -0.558% | 7 | +28.917% |
| 2025-07-30 | 31.12 | 31.12 | 31.12 | 31.12 | -1.335% | 3 | +28.198% |
| 2025-07-29 | 31.54 | 31.54 | 31.54 | 31.54 | +0.538% | 59 | +26.487% |
| 2025-07-28 | 31.32 | 31.37 | 31.32 | 31.37 | -0.251% | 107 | +27.168% |
| 2025-07-25 | 31.18 | 31.45 | 31.17 | 31.45 | +0.692% | 2,646 | +26.848% |
| 2025-07-24 | 31.23 | 31.23 | 31.23 | 31.23 | -1.630% | 9 | +27.726% |
| 2025-07-23 | 31.72 | 31.75 | 31.72 | 31.75 | +1.437% | 114 | +25.644% |
| 2025-07-22 | 31.21 | 31.30 | 31.21 | 31.30 | +2.463% | 1,122 | +27.449% |
| 2025-07-21 | 30.55 | 30.55 | 30.55 | 30.55 | -0.684% | 14 | +30.588% |
| 2025-07-18 | 30.75 | 30.76 | 30.75 | 30.76 | -0.814% | 309 | +29.695% |
| 2025-07-17 | 31.01 | 31.01 | 31.01 | 31.01 | +0.553% | 5 | +28.639% |
| 2025-07-16 | 30.84 | 30.84 | 30.84 | 30.84 | +0.272% | 4 | +29.351% |
| 2025-07-15 | 30.76 | 30.76 | 30.76 | 30.76 | -2.044% | 17 | +29.703% |
| 2025-07-14 | 31.40 | 31.40 | 31.40 | 31.40 | -0.185% | 10 | +27.051% |
| 2025-07-11 | 31.46 | 31.46 | 31.46 | 31.46 | -0.967% | 8 | +26.816% |
| 2025-07-10 | 31.85 | 31.85 | 31.76 | 31.76 | +0.808% | 395 | +25.590% |
| 2025-07-09 | 31.37 | 31.51 | 31.36 | 31.51 | +0.588% | 9,228 | +26.605% |
| 2025-07-08 | 31.33 | 31.33 | 31.33 | 31.33 | +0.871% | 190 | +27.349% |
| 2025-07-07 | 31.06 | 31.06 | 31.06 | 31.06 | -1.406% | 7 | +28.458% |
| 2025-07-03 | 31.50 | 31.50 | 31.50 | 31.50 | -0.183% | 52 | +26.652% |
| 2025-07-02 | 31.56 | 31.56 | 31.56 | 31.56 | +0.183% | 85 | +26.420% |
| 2025-07-01 | 31.50 | 31.50 | 31.50 | 31.50 | +2.257% | 82 | +26.652% |
| 2025-06-30 | 30.80 | 30.80 | 30.80 | 30.80 | -0.105% | 113 | +29.510% |
| 2025-06-27 | 30.84 | 30.84 | 30.84 | 30.84 | +0.525% | 8 | +29.374% |
| 2025-06-26 | 30.60 | 30.67 | 30.60 | 30.67 | +1.004% | 320 | +30.053% |
| 2025-06-25 | 30.37 | 30.37 | 30.37 | 30.37 | -1.157% | 15 | +31.360% |
| 2025-06-24 | 30.73 | 30.73 | 30.73 | 30.73 | +0.573% | 7 | +29.839% |
| 2025-06-23 | 30.42 | 30.55 | 30.42 | 30.55 | +0.837% | 271 | +30.584% |
| 2025-06-20 | 30.17 | 30.30 | 30.17 | 30.30 | +0.135% | 402 | +31.676% |
| 2025-06-18 | 30.21 | 30.40 | 30.21 | 30.26 | -0.005% | 1,885 | +31.854% |
| 2025-06-17 | 30.48 | 30.48 | 30.26 | 30.26 | -0.782% | 241 | +31.848% |
| 2025-06-16 | 30.61 | 30.61 | 30.50 | 30.50 | +0.745% | 170 | +30.817% |
| 2025-06-13 | 30.26 | 30.27 | 30.26 | 30.27 | -0.981% | 203 | +31.791% |
| 2025-06-12 | 30.40 | 30.57 | 30.40 | 30.57 | -0.004% | 342 | +30.499% |
| 2025-06-11 | 30.79 | 30.79 | 30.52 | 30.57 | -0.341% | 1,469 | +30.494% |
| 2025-06-10 | 30.68 | 30.68 | 30.67 | 30.68 | +0.524% | 206 | +30.050% |
| 2025-06-09 | 30.57 | 30.57 | 30.52 | 30.52 | +0.346% | 113 | +30.731% |
| 2025-06-06 | 30.45 | 30.45 | 30.41 | 30.41 | +0.167% | 531 | +31.184% |
| 2025-06-05 | 30.41 | 30.50 | 30.36 | 30.36 | -0.068% | 1,229 | +31.404% |
| 2025-06-04 | 30.57 | 30.57 | 30.38 | 30.38 | -0.504% | 1,158 | +31.314% |
| 2025-06-03 | 30.37 | 30.58 | 30.37 | 30.53 | +1.105% | 2,268 | +30.652% |
| 2025-06-02 | 30.12 | 30.20 | 30.10 | 30.20 | -0.066% | 2,189 | +32.096% |
| 2025-05-30 | 30.15 | 30.22 | 30.15 | 30.22 | -0.240% | 426 | +32.009% |
| 2025-05-29 | 30.15 | 30.29 | 30.15 | 30.29 | +0.251% | 208 | +31.692% |
| 2025-05-28 | 30.22 | 30.22 | 30.22 | 30.22 | -1.590% | 179 | +32.022% |
| 2025-05-27 | 30.36 | 30.71 | 30.36 | 30.71 | +2.100% | 219 | +29.923% |
| 2025-05-23 | 29.98 | 30.07 | 29.98 | 30.07 | -0.492% | 175 | +32.652% |
| 2025-05-22 | 30.24 | 30.24 | 30.22 | 30.22 | -0.765% | 477 | +31.998% |
| 2025-05-21 | 30.46 | 30.46 | 30.46 | 30.46 | -1.883% | 207 | +30.989% |
| 2025-05-20 | 31.19 | 31.19 | 31.04 | 31.04 | -0.092% | 619 | +28.522% |
| 2025-05-19 | 30.99 | 31.10 | 30.99 | 31.07 | -0.764% | 723 | +28.403% |
| 2025-05-16 | 31.04 | 31.31 | 31.04 | 31.31 | +1.091% | 1,190 | +27.421% |
| 2025-05-15 | 30.64 | 30.97 | 30.64 | 30.97 | +0.781% | 2,669 | +28.812% |
| 2025-05-14 | 30.99 | 30.99 | 30.73 | 30.73 | -1.442% | 537 | +29.818% |
| 2025-05-13 | 31.22 | 31.22 | 31.18 | 31.18 | +0.730% | 118 | +27.947% |
| 2025-05-12 | 30.74 | 30.95 | 30.74 | 30.95 | +3.202% | 464 | +28.881% |
| 2025-05-09 | 30.00 | 30.00 | 29.99 | 29.99 | -0.254% | 227 | +33.008% |
| 2025-05-08 | 29.95 | 30.17 | 29.95 | 30.07 | +1.380% | 528 | +32.670% |
| 2025-05-07 | 29.65 | 29.77 | 29.64 | 29.66 | +0.270% | 1,633 | +34.501% |
| 2025-05-06 | 29.67 | 29.67 | 29.47 | 29.58 | -0.538% | 87,687 | +34.865% |
| 2025-05-05 | 29.75 | 29.97 | 29.74 | 29.74 | -0.610% | 17,814 | +34.140% |
| 2025-05-02 | 29.82 | 29.92 | 29.82 | 29.92 | +2.136% | 6,006 | +33.322% |
| 2025-05-01 | 29.29 | 29.41 | 29.29 | 29.30 | -0.225% | 678 | +36.169% |
| 2025-04-30 | 28.98 | 29.36 | 28.98 | 29.36 | -0.272% | 460 | +35.862% |
| 2025-04-29 | 29.30 | 29.44 | 29.30 | 29.44 | +0.134% | 358 | +35.492% |
| 2025-04-28 | 29.40 | 29.40 | 29.40 | 29.40 | +0.290% | 11 | +35.674% |
| 2025-04-25 | 29.32 | 29.32 | 29.32 | 29.32 | -0.281% | 7 | +36.067% |
| 2025-04-24 | 29.15 | 29.40 | 29.15 | 29.40 | +1.572% | 7,321 | +35.685% |
| 2025-04-23 | 28.95 | 28.95 | 28.95 | 28.95 | +0.807% | 202 | +37.818% |
| 2025-04-22 | 28.71 | 28.71 | 28.71 | 28.71 | +2.718% | 31 | +38.930% |
| 2025-04-21 | 27.95 | 27.95 | 27.95 | 27.95 | -2.051% | 118 | +42.706% |
| 2025-04-17 | 28.47 | 28.57 | 28.47 | 28.54 | +1.234% | 218,037 | +39.779% |
| 2025-04-16 | 28.19 | 28.19 | 28.19 | 28.19 | -0.887% | 6 | +41.504% |
| 2025-04-15 | 28.44 | 28.44 | 28.44 | 28.44 | -0.714% | 18 | +40.248% |
| 2025-04-14 | 28.65 | 28.65 | 28.65 | 28.65 | 0.000% | 30 | +39.247% |