ECON
Columbia Research Enhanced Emerging Economies ETF
stockNYSEETF
At CloseOct 2, 2026 11:25:04 AM EDT
35.64USD-0.511%(-0.18)9,444
34.98Bid37.29Ask2.31SpreadECON Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.91 | 35.97 | 35.77 | 35.82 | +0.967% | 11,231 | 0.000% |
| 2026-10-01 | 35.42 | 35.51 | 35.25 | 35.48 | +0.269% | 6,423 | +0.967% |
| 2026-09-30 | 35.49 | 35.61 | 35.27 | 35.38 | -1.024% | 22,833 | +1.239% |
| 2026-09-29 | 35.95 | 35.95 | 35.60 | 35.75 | +0.075% | 12,177 | +0.202% |
| 2026-09-28 | 35.55 | 35.82 | 35.55 | 35.72 | -1.233% | 19,057 | +0.277% |
| 2026-09-25 | 36.02 | 36.19 | 35.87 | 36.17 | +1.433% | 14,541 | -0.960% |
| 2026-09-24 | 36.02 | 36.02 | 35.57 | 35.66 | -0.616% | 10,183 | +0.460% |
| 2026-09-23 | 36.03 | 36.04 | 35.78 | 35.88 | -1.987% | 24,447 | -0.159% |
| 2026-09-22 | 36.30 | 36.62 | 36.30 | 36.61 | +0.275% | 17,955 | -2.143% |
| 2026-09-21 | 36.22 | 36.56 | 36.22 | 36.51 | +2.774% | 3,329 | -1.874% |
| 2026-09-18 | 35.44 | 35.52 | 35.28 | 35.52 | +0.138% | 2,061 | +0.848% |
| 2026-09-17 | 35.37 | 35.56 | 35.37 | 35.47 | +1.861% | 3,583 | +0.988% |
| 2026-09-16 | 35.23 | 35.29 | 34.75 | 34.82 | -0.168% | 9,114 | +2.867% |
| 2026-09-15 | 35.02 | 35.02 | 34.78 | 34.88 | -0.542% | 6,290 | +2.694% |
| 2026-09-14 | 35.05 | 35.31 | 34.95 | 35.07 | -2.650% | 6,550 | +2.138% |
| 2026-09-11 | 36.13 | 36.23 | 35.97 | 36.03 | +1.540% | 56,403 | -0.569% |
| 2026-09-10 | 35.58 | 35.69 | 35.44 | 35.48 | -2.228% | 10,894 | +0.962% |
| 2026-09-09 | 36.22 | 36.39 | 36.22 | 36.29 | -0.276% | 8,415 | -1.287% |
| 2026-09-08 | 36.31 | 36.50 | 36.28 | 36.39 | +0.416% | 15,777 | -1.560% |
| 2026-09-04 | 36.27 | 36.56 | 36.09 | 36.24 | +0.742% | 200,437 | -1.151% |
| 2026-09-03 | 35.69 | 35.99 | 35.60 | 35.97 | +1.090% | 9,374 | -0.418% |
| 2026-09-02 | 35.41 | 35.61 | 35.41 | 35.59 | +0.214% | 8,684 | +0.668% |
| 2026-09-01 | 35.78 | 35.90 | 35.40 | 35.51 | -0.056% | 8,507 | +0.884% |
| 2026-08-31 | 35.66 | 35.73 | 35.41 | 35.53 | +0.004% | 9,279 | +0.827% |
| 2026-08-28 | 35.58 | 35.58 | 35.36 | 35.53 | -0.511% | 2,783 | +0.831% |
| 2026-08-27 | 35.74 | 35.79 | 35.61 | 35.71 | +0.545% | 3,717 | +0.316% |
| 2026-08-26 | 35.69 | 35.69 | 35.50 | 35.52 | +0.052% | 3,265 | +0.863% |
| 2026-08-25 | 35.28 | 35.50 | 35.28 | 35.50 | +1.666% | 24,346 | +0.915% |
| 2026-08-24 | 34.72 | 34.92 | 34.72 | 34.92 | -1.211% | 6,359 | +2.596% |
| 2026-08-21 | 35.34 | 35.48 | 35.25 | 35.34 | +0.984% | 11,089 | +1.354% |
| 2026-08-20 | 34.67 | 35.00 | 34.67 | 35.00 | +0.883% | 64,997 | +2.351% |
| 2026-08-19 | 34.71 | 34.84 | 34.60 | 34.69 | +0.562% | 6,401 | +3.254% |
| 2026-08-18 | 34.65 | 34.65 | 34.35 | 34.50 | -2.501% | 18,397 | +3.834% |
| 2026-08-17 | 35.40 | 35.77 | 35.38 | 35.38 | +0.983% | 7,204 | +1.238% |
| 2026-08-14 | 35.37 | 35.37 | 34.98 | 35.04 | -0.224% | 4,402 | +2.233% |
| 2026-08-13 | 34.93 | 35.23 | 34.93 | 35.12 | +0.949% | 9,896 | +2.005% |
| 2026-08-12 | 34.94 | 34.94 | 34.75 | 34.79 | +1.684% | 4,488 | +2.973% |
| 2026-08-11 | 34.43 | 34.44 | 34.16 | 34.21 | +0.450% | 4,857 | +4.707% |
| 2026-08-10 | 34.02 | 34.10 | 33.95 | 34.06 | -0.890% | 5,653 | +5.178% |
| 2026-08-07 | 34.53 | 34.53 | 34.14 | 34.37 | +0.984% | 7,392 | +4.242% |
| 2026-08-06 | 33.77 | 34.28 | 33.69 | 34.03 | -1.334% | 8,862 | +5.269% |
| 2026-08-05 | 34.57 | 34.66 | 34.43 | 34.49 | -0.149% | 8,251 | +3.865% |
| 2026-08-04 | 34.04 | 34.59 | 34.04 | 34.54 | +2.739% | 3,274 | +3.710% |
| 2026-08-03 | 33.33 | 33.63 | 33.20 | 33.62 | +0.510% | 923,889 | +6.551% |
| 2026-07-31 | 33.97 | 33.99 | 33.37 | 33.45 | +0.793% | 11,916 | +7.094% |
| 2026-07-30 | 32.43 | 33.41 | 32.43 | 33.19 | +4.197% | 5,369 | +7.943% |
| 2026-07-29 | 32.27 | 32.67 | 31.85 | 31.85 | -2.520% | 13,749 | +12.474% |
| 2026-07-28 | 32.58 | 32.88 | 32.48 | 32.67 | -2.242% | 9,009 | +9.640% |
| 2026-07-27 | 33.19 | 33.42 | 33.12 | 33.42 | +0.240% | 11,472 | +7.182% |
| 2026-07-24 | 33.66 | 33.73 | 33.32 | 33.34 | -1.324% | 4,526 | +7.439% |
| 2026-07-23 | 33.84 | 33.97 | 33.73 | 33.79 | -1.172% | 7,086 | +6.016% |
| 2026-07-22 | 33.95 | 34.33 | 33.95 | 34.19 | -0.058% | 8,418 | +4.774% |
| 2026-07-21 | 33.89 | 34.28 | 33.89 | 34.21 | +3.620% | 5,297 | +4.714% |
| 2026-07-20 | 33.07 | 33.36 | 33.01 | 33.02 | +0.319% | 11,697 | +8.505% |
| 2026-07-17 | 32.91 | 33.17 | 32.77 | 32.91 | -1.125% | 8,855 | +8.851% |
| 2026-07-16 | 33.62 | 33.73 | 33.26 | 33.28 | -2.785% | 29,768 | +7.626% |
| 2026-07-15 | 34.61 | 34.61 | 33.86 | 34.24 | -0.730% | 6,622 | +4.629% |
| 2026-07-14 | 34.18 | 34.49 | 34.05 | 34.49 | +1.650% | 10,071 | +3.865% |
| 2026-07-13 | 34.19 | 34.23 | 33.80 | 33.93 | -3.558% | 10,371 | +5.579% |
| 2026-07-10 | 34.95 | 35.28 | 34.95 | 35.18 | -0.017% | 8,815 | +1.823% |
| 2026-07-09 | 35.07 | 35.32 | 35.07 | 35.19 | +1.429% | 7,273 | +1.805% |
| 2026-07-08 | 34.34 | 34.70 | 34.25 | 34.69 | +0.207% | 12,342 | +3.260% |
| 2026-07-07 | 34.91 | 34.91 | 34.46 | 34.62 | -3.215% | 12,345 | +3.475% |
| 2026-07-06 | 35.29 | 35.81 | 35.29 | 35.77 | +3.370% | 8,284 | +0.148% |
| 2026-07-02 | 34.82 | 34.92 | 34.41 | 34.60 | -1.701% | 6,462 | +3.523% |
| 2026-07-01 | 35.71 | 35.71 | 35.18 | 35.20 | -2.888% | 33,226 | +1.763% |
| 2026-06-30 | 35.81 | 36.33 | 35.81 | 36.25 | +1.479% | 6,673 | -1.176% |
| 2026-06-29 | 35.51 | 35.74 | 35.01 | 35.72 | -0.277% | 8,652 | +0.286% |
| 2026-06-26 | 35.55 | 36.07 | 35.55 | 35.82 | -0.831% | 15,722 | +0.008% |
| 2026-06-25 | 36.56 | 36.56 | 35.95 | 36.12 | +0.933% | 8,809 | -0.823% |
| 2026-06-24 | 35.99 | 36.01 | 35.43 | 35.79 | -0.669% | 14,128 | +0.102% |
| 2026-06-23 | 36.06 | 36.34 | 35.88 | 36.03 | -5.125% | 15,245 | -0.568% |
| 2026-06-22 | 38.03 | 38.18 | 37.77 | 37.97 | +0.620% | 10,311 | -5.664% |
| 2026-06-18 | 37.64 | 37.82 | 37.61 | 37.74 | +3.383% | 16,123 | -5.080% |
| 2026-06-17 | 36.85 | 37.16 | 36.51 | 36.51 | -0.450% | 14,505 | -1.869% |
| 2026-06-16 | 37.12 | 37.27 | 36.64 | 36.67 | -1.451% | 7,840 | -2.310% |
| 2026-06-15 | 37.03 | 37.21 | 36.91 | 37.21 | +3.643% | 10,881 | -3.728% |
| 2026-06-12 | 35.75 | 36.09 | 35.75 | 35.90 | +0.006% | 9,298 | -0.220% |
| 2026-06-11 | 34.43 | 35.90 | 34.43 | 35.90 | +5.172% | 6,279 | -0.215% |
| 2026-06-10 | 34.56 | 35.00 | 34.13 | 34.13 | -1.706% | 12,802 | +4.946% |
| 2026-06-09 | 35.44 | 35.45 | 33.98 | 34.73 | +0.038% | 10,156 | +3.156% |
| 2026-06-08 | 34.90 | 34.96 | 34.66 | 34.71 | +2.676% | 8,210 | +3.195% |
| 2026-06-05 | 34.63 | 34.63 | 33.63 | 33.81 | -7.212% | 11,995 | +5.957% |
| 2026-06-04 | 35.93 | 36.47 | 35.93 | 36.44 | -1.256% | 5,513 | -1.685% |
| 2026-06-03 | 37.04 | 37.04 | 36.80 | 36.90 | -1.236% | 6,631 | -2.920% |
| 2026-06-02 | 37.05 | 37.45 | 37.05 | 37.36 | +1.280% | 16,336 | -4.120% |
| 2026-06-01 | 36.47 | 37.17 | 36.47 | 36.89 | +1.486% | 10,711 | -2.893% |
| 2026-05-29 | 36.16 | 36.37 | 35.99 | 36.35 | +0.110% | 22,411 | -1.450% |
| 2026-05-28 | 35.62 | 36.33 | 35.61 | 36.31 | +0.518% | 9,236 | -1.342% |
| 2026-05-27 | 36.17 | 36.18 | 35.96 | 36.12 | +0.703% | 18,510 | -0.831% |
| 2026-05-26 | 35.81 | 35.87 | 35.62 | 35.87 | +4.655% | 6,082 | -0.134% |
| 2026-05-22 | 34.28 | 34.52 | 34.24 | 34.28 | +0.312% | 6,904 | +4.514% |
| 2026-05-21 | 33.58 | 34.25 | 33.58 | 34.17 | +1.551% | 39,925 | +4.840% |
| 2026-05-20 | 33.05 | 33.67 | 33.05 | 33.65 | +2.114% | 6,510 | +6.467% |
| 2026-05-19 | 32.74 | 33.21 | 32.59 | 32.95 | -1.522% | 8,429 | +8.717% |
| 2026-05-18 | 33.73 | 33.73 | 33.18 | 33.46 | -0.149% | 16,234 | +7.062% |
| 2026-05-15 | 33.47 | 33.62 | 33.34 | 33.51 | -3.028% | 6,415 | +6.902% |
| 2026-05-14 | 34.38 | 34.64 | 34.38 | 34.56 | -0.283% | 4,877 | +3.665% |
| 2026-05-13 | 34.33 | 34.77 | 34.33 | 34.65 | +2.074% | 5,505 | +3.372% |
| 2026-05-12 | 34.30 | 34.30 | 33.47 | 33.95 | -3.058% | 9,714 | +5.516% |
| 2026-05-11 | 35.01 | 35.12 | 34.97 | 35.02 | +0.555% | 11,616 | +2.289% |
| 2026-05-08 | 34.66 | 34.86 | 34.65 | 34.83 | +2.497% | 4,080 | +2.857% |
| 2026-05-07 | 34.48 | 34.48 | 33.98 | 33.98 | -1.509% | 5,828 | +5.426% |
| 2026-05-06 | 34.19 | 34.50 | 33.99 | 34.50 | +3.635% | 16,232 | +3.834% |
| 2026-05-05 | 32.95 | 33.37 | 32.95 | 33.29 | +2.415% | 472,366 | +7.609% |
| 2026-05-04 | 32.55 | 32.55 | 32.45 | 32.51 | -0.277% | 5,396 | +10.207% |
| 2026-05-01 | 32.48 | 32.82 | 32.48 | 32.60 | +0.067% | 4,357 | +9.902% |
| 2026-04-30 | 32.08 | 32.59 | 32.08 | 32.57 | +2.353% | 29,542 | +9.975% |
| 2026-04-29 | 31.99 | 31.99 | 31.80 | 31.82 | -0.520% | 11,135 | +12.562% |
| 2026-04-28 | 31.93 | 32.02 | 31.91 | 31.99 | -0.787% | 6,367 | +11.978% |
| 2026-04-27 | 32.31 | 32.37 | 32.16 | 32.24 | +0.047% | 6,571 | +11.096% |
| 2026-04-24 | 32.13 | 32.46 | 32.06 | 32.23 | +1.672% | 22,308 | +11.148% |
| 2026-04-23 | 31.90 | 31.97 | 31.58 | 31.70 | -1.482% | 5,300 | +13.006% |
| 2026-04-22 | 32.06 | 32.18 | 32.05 | 32.18 | +1.678% | 5,874 | +11.331% |
| 2026-04-21 | 32.21 | 32.21 | 31.65 | 31.65 | -1.176% | 29,573 | +13.199% |
| 2026-04-20 | 31.99 | 32.15 | 31.90 | 32.02 | -0.519% | 23,441 | +11.868% |
| 2026-04-17 | 32.15 | 32.49 | 32.14 | 32.19 | +1.850% | 12,409 | +11.287% |
| 2026-04-16 | 31.64 | 31.70 | 31.48 | 31.61 | +0.442% | 41,972 | +13.346% |
| 2026-04-15 | 31.38 | 31.51 | 31.33 | 31.47 | -0.041% | 14,860 | +13.847% |
| 2026-04-14 | 31.22 | 31.48 | 31.22 | 31.48 | +2.194% | 14,402 | +13.800% |
| 2026-04-13 | 30.32 | 30.81 | 30.32 | 30.80 | +1.027% | 107,706 | +16.296% |
| 2026-04-10 | 30.56 | 30.60 | 30.41 | 30.49 | +0.245% | 10,286 | +17.491% |
| 2026-04-09 | 30.10 | 30.49 | 30.07 | 30.42 | -0.603% | 77,053 | +17.779% |
| 2026-04-08 | 30.65 | 30.65 | 30.31 | 30.60 | +5.627% | 16,081 | +17.068% |
| 2026-04-07 | 28.83 | 29.16 | 28.48 | 28.97 | +0.208% | 11,682 | +23.655% |
| 2026-04-06 | 28.69 | 28.91 | 28.69 | 28.91 | +1.153% | 14,632 | +23.912% |
| 2026-04-02 | 28.06 | 28.70 | 28.06 | 28.58 | -1.002% | 10,749 | +25.340% |
| 2026-04-01 | 28.84 | 29.11 | 28.78 | 28.87 | +0.452% | 14,298 | +24.083% |
| 2026-03-31 | 27.78 | 28.74 | 27.78 | 28.74 | +3.717% | 21,221 | +24.645% |
| 2026-03-30 | 28.16 | 28.16 | 27.44 | 27.71 | -0.954% | 62,992 | +29.278% |
| 2026-03-27 | 28.03 | 28.18 | 27.90 | 27.98 | -0.509% | 12,607 | +28.044% |
| 2026-03-26 | 28.51 | 28.59 | 28.12 | 28.12 | -3.188% | 12,439 | +27.393% |
| 2026-03-25 | 29.10 | 29.20 | 28.90 | 29.05 | +1.418% | 8,518 | +23.331% |
| 2026-03-24 | 28.69 | 28.77 | 28.53 | 28.64 | -1.479% | 6,184 | +25.080% |
| 2026-03-23 | 28.91 | 29.34 | 28.84 | 29.07 | +2.793% | 15,496 | +23.230% |
| 2026-03-20 | 28.88 | 28.90 | 28.17 | 28.28 | -3.316% | 11,049 | +26.672% |
| 2026-03-19 | 28.62 | 29.32 | 28.62 | 29.25 | +0.688% | 11,385 | +22.471% |
| 2026-03-18 | 29.38 | 29.45 | 29.05 | 29.05 | -2.090% | 21,240 | +23.315% |
| 2026-03-17 | 29.71 | 29.76 | 29.55 | 29.67 | +0.713% | 14,292 | +20.738% |
| 2026-03-16 | 29.28 | 29.54 | 29.25 | 29.46 | +3.132% | 11,781 | +21.598% |
| 2026-03-13 | 29.06 | 29.06 | 28.57 | 28.57 | -0.711% | 4,788 | +25.407% |
| 2026-03-12 | 29.24 | 29.24 | 28.75 | 28.77 | -2.705% | 53,173 | +24.515% |
| 2026-03-11 | 29.51 | 29.64 | 29.45 | 29.57 | +0.182% | 5,297 | +21.146% |
| 2026-03-10 | 29.55 | 30.00 | 29.51 | 29.52 | -0.012% | 8,243 | +21.366% |
| 2026-03-09 | 28.68 | 29.54 | 28.45 | 29.52 | +2.251% | 15,663 | +21.351% |
| 2026-03-06 | 28.74 | 29.07 | 28.72 | 28.87 | -1.096% | 9,478 | +24.083% |
| 2026-03-05 | 29.43 | 29.62 | 28.80 | 29.19 | -2.538% | 15,416 | +22.723% |
| 2026-03-04 | 29.56 | 30.16 | 29.50 | 29.95 | +1.217% | 12,482 | +19.609% |
| 2026-03-03 | 29.35 | 29.73 | 28.93 | 29.59 | -4.641% | 11,677 | +21.064% |
| 2026-03-02 | 30.84 | 31.19 | 30.78 | 31.03 | -2.192% | 28,477 | +15.446% |
| 2026-02-27 | 31.58 | 31.77 | 31.54 | 31.73 | -0.298% | 7,402 | +12.916% |
| 2026-02-26 | 32.16 | 32.16 | 31.56 | 31.82 | -0.965% | 27,787 | +12.580% |
| 2026-02-25 | 32.15 | 32.15 | 31.96 | 32.13 | +1.613% | 24,466 | +11.494% |
| 2026-02-24 | 31.54 | 31.80 | 31.52 | 31.62 | +1.152% | 34,301 | +13.292% |
| 2026-02-23 | 31.50 | 31.76 | 31.20 | 31.26 | -0.951% | 19,955 | +14.597% |
| 2026-02-20 | 31.01 | 31.58 | 31.01 | 31.56 | +1.414% | 27,466 | +13.507% |
| 2026-02-19 | 30.86 | 31.12 | 30.82 | 31.12 | -0.064% | 25,443 | +15.112% |
| 2026-02-18 | 30.94 | 31.19 | 30.84 | 31.14 | +0.943% | 27,658 | +15.038% |
| 2026-02-17 | 30.86 | 30.95 | 30.59 | 30.85 | -0.615% | 11,051 | +16.123% |
| 2026-02-13 | 30.76 | 31.04 | 30.54 | 31.04 | +0.877% | 49,956 | +15.409% |
| 2026-02-12 | 31.32 | 31.32 | 30.75 | 30.77 | -1.093% | 29,885 | +16.422% |
| 2026-02-11 | 30.80 | 31.11 | 30.77 | 31.11 | +1.733% | 59,371 | +15.149% |
| 2026-02-10 | 30.61 | 30.68 | 30.57 | 30.58 | -0.033% | 21,505 | +17.145% |
| 2026-02-09 | 30.27 | 30.64 | 30.27 | 30.59 | +0.625% | 5,128 | +17.107% |
| 2026-02-06 | 30.10 | 30.49 | 30.10 | 30.40 | +3.156% | 66,075 | +17.838% |
| 2026-02-05 | 29.48 | 29.67 | 29.45 | 29.47 | -0.611% | 6,015 | +21.557% |
| 2026-02-04 | 30.17 | 30.17 | 29.53 | 29.65 | -1.064% | 12,949 | +20.814% |
| 2026-02-03 | 30.07 | 30.12 | 29.75 | 29.97 | +0.739% | 147,518 | +19.529% |
| 2026-02-02 | 29.52 | 29.84 | 29.52 | 29.75 | +0.135% | 15,301 | +20.413% |
| 2026-01-30 | 30.02 | 30.09 | 29.58 | 29.71 | -2.012% | 24,621 | +20.575% |
| 2026-01-29 | 30.10 | 30.34 | 29.90 | 30.32 | +0.132% | 63,097 | +18.149% |
| 2026-01-28 | 30.39 | 30.39 | 30.11 | 30.28 | +0.398% | 20,160 | +18.305% |
| 2026-01-27 | 29.92 | 30.21 | 29.92 | 30.16 | +2.307% | 13,018 | +18.776% |
| 2026-01-26 | 29.37 | 29.62 | 29.37 | 29.48 | +0.614% | 496,066 | +21.516% |
| 2026-01-23 | 29.09 | 29.38 | 29.06 | 29.30 | +0.446% | 11,648 | +22.262% |
| 2026-01-22 | 29.13 | 29.24 | 29.05 | 29.17 | +1.214% | 27,006 | +22.807% |
| 2026-01-21 | 28.74 | 28.97 | 28.73 | 28.82 | +1.425% | 8,574 | +24.299% |
| 2026-01-20 | 28.38 | 28.59 | 28.38 | 28.42 | -0.751% | 11,609 | +26.070% |
| 2026-01-16 | 28.70 | 28.70 | 28.57 | 28.63 | -0.244% | 13,002 | +25.124% |
| 2026-01-15 | 28.76 | 28.88 | 28.66 | 28.70 | +0.244% | 15,786 | +24.818% |
| 2026-01-14 | 28.52 | 28.63 | 28.46 | 28.63 | +0.421% | 7,606 | +25.124% |
| 2026-01-13 | 28.55 | 28.56 | 28.38 | 28.51 | -0.800% | 9,739 | +25.650% |
| 2026-01-12 | 28.36 | 28.75 | 28.35 | 28.74 | +1.268% | 943,128 | +24.645% |
| 2026-01-09 | 28.34 | 28.41 | 28.25 | 28.38 | +0.354% | 9,094 | +26.226% |
| 2026-01-08 | 28.18 | 28.28 | 28.12 | 28.28 | -0.317% | 8,367 | +26.672% |
| 2026-01-07 | 28.38 | 28.39 | 28.31 | 28.37 | -0.211% | 6,028 | +26.270% |
| 2026-01-06 | 28.56 | 28.61 | 28.43 | 28.43 | +0.388% | 287,902 | +26.004% |
| 2026-01-05 | 28.07 | 28.32 | 28.07 | 28.32 | +1.251% | 3,876 | +26.493% |
| 2026-01-02 | 27.90 | 27.97 | 27.88 | 27.97 | +2.342% | 8,545 | +28.076% |
| 2025-12-31 | 27.33 | 27.35 | 27.30 | 27.33 | -0.365% | 2,176 | +31.075% |
| 2025-12-30 | 27.53 | 27.54 | 27.43 | 27.43 | -0.146% | 12,165 | +30.598% |
| 2025-12-29 | 27.36 | 27.47 | 27.34 | 27.47 | -0.109% | 2,231 | +30.407% |
| 2025-12-26 | 27.33 | 27.50 | 27.33 | 27.50 | +0.973% | 3,986 | +30.265% |
| 2025-12-24 | 27.26 | 27.28 | 27.20 | 27.23 | +0.004% | 2,234 | +31.533% |
| 2025-12-23 | 26.95 | 27.23 | 26.95 | 27.23 | +0.829% | 6,292 | +31.537% |
| 2025-12-22 | 26.96 | 27.04 | 26.96 | 27.01 | +0.334% | 10,949 | +32.628% |
| 2025-12-19 | 26.93 | 26.95 | 26.86 | 26.92 | +0.981% | 9,133 | +33.072% |
| 2025-12-18 | 26.67 | 26.84 | 26.66 | 26.66 | -0.490% | 4,305 | +34.377% |
| 2025-12-17 | 27.15 | 27.15 | 26.79 | 26.79 | -0.586% | 5,098 | +33.717% |
| 2025-12-16 | 26.96 | 26.96 | 26.84 | 26.95 | -0.738% | 6,537 | +32.933% |
| 2025-12-15 | 27.35 | 27.35 | 27.15 | 27.15 | +0.179% | 4,984 | +31.952% |
| 2025-12-12 | 27.47 | 27.47 | 27.10 | 27.10 | -1.203% | 6,102 | +32.188% |
| 2025-12-11 | 27.37 | 27.50 | 27.37 | 27.43 | -0.407% | 4,299 | +30.598% |
| 2025-12-10 | 27.30 | 27.58 | 27.27 | 27.54 | +1.035% | 8,459 | +30.065% |
| 2025-12-09 | 27.21 | 27.30 | 27.21 | 27.26 | -0.037% | 7,665 | +31.412% |
| 2025-12-08 | 27.44 | 27.45 | 27.26 | 27.27 | -0.836% | 4,572 | +31.364% |
| 2025-12-05 | 27.52 | 27.60 | 27.43 | 27.50 | +0.981% | 7,260 | +30.265% |
| 2025-12-04 | 27.25 | 27.26 | 27.22 | 27.23 | +0.195% | 3,139 | +31.543% |
| 2025-12-03 | 27.10 | 27.26 | 27.10 | 27.18 | -0.110% | 3,268 | +31.799% |
| 2025-12-02 | 27.21 | 27.21 | 27.12 | 27.21 | +0.326% | 4,439 | +31.653% |
| 2025-12-01 | 27.12 | 27.23 | 27.12 | 27.12 | -0.213% | 6,705 | +32.082% |
| 2025-11-28 | 27.12 | 27.22 | 27.12 | 27.18 | +0.332% | 8,181 | +31.801% |
| 2025-11-26 | 27.07 | 27.12 | 27.07 | 27.09 | +0.922% | 8,283 | +32.239% |
| 2025-11-25 | 26.68 | 26.87 | 26.68 | 26.84 | +0.180% | 3,495 | +33.458% |
| 2025-11-24 | 26.60 | 26.79 | 26.59 | 26.79 | +0.995% | 3,764 | +33.699% |
| 2025-11-21 | 26.34 | 26.62 | 26.27 | 26.53 | +0.060% | 6,785 | +35.029% |
| 2025-11-20 | 27.16 | 27.16 | 26.51 | 26.51 | -1.613% | 7,973 | +35.110% |
| 2025-11-19 | 26.90 | 26.95 | 26.86 | 26.95 | -0.276% | 3,702 | +32.931% |
| 2025-11-18 | 26.97 | 27.09 | 26.85 | 27.02 | -0.549% | 3,768 | +32.564% |
| 2025-11-17 | 27.39 | 27.43 | 27.09 | 27.17 | -1.272% | 8,269 | +31.837% |
| 2025-11-14 | 27.33 | 27.65 | 27.33 | 27.52 | -0.020% | 5,227 | +30.160% |
| 2025-11-13 | 27.73 | 27.73 | 27.50 | 27.53 | -1.405% | 2,910 | +30.134% |
| 2025-11-12 | 27.91 | 27.93 | 27.81 | 27.92 | -0.002% | 5,256 | +28.306% |
| 2025-11-11 | 27.87 | 27.95 | 27.87 | 27.92 | +0.157% | 5,581 | +28.304% |
| 2025-11-10 | 27.70 | 27.90 | 27.69 | 27.88 | +1.997% | 4,121 | +28.505% |
| 2025-11-07 | 27.14 | 27.33 | 27.07 | 27.33 | -0.595% | 4,042 | +31.071% |
| 2025-11-06 | 27.59 | 27.59 | 27.45 | 27.49 | -1.312% | 2,548 | +30.291% |
| 2025-11-05 | 27.62 | 27.86 | 27.56 | 27.86 | +1.490% | 7,550 | +28.582% |
| 2025-11-04 | 27.50 | 27.65 | 27.45 | 27.45 | -1.925% | 4,971 | +30.497% |
| 2025-11-03 | 27.90 | 28.04 | 27.90 | 27.99 | +0.543% | 6,957 | +27.985% |
| 2025-10-31 | 27.87 | 27.87 | 27.76 | 27.84 | -0.073% | 9,564 | +28.680% |
| 2025-10-30 | 27.88 | 27.94 | 27.84 | 27.86 | -1.279% | 6,906 | +28.586% |
| 2025-10-29 | 28.30 | 28.30 | 28.11 | 28.22 | +0.667% | 7,979 | +26.942% |
| 2025-10-28 | 27.86 | 28.08 | 27.86 | 28.03 | -0.238% | 5,529 | +27.788% |
| 2025-10-27 | 28.07 | 28.10 | 28.00 | 28.10 | +1.166% | 25,223 | +27.484% |
| 2025-10-24 | 27.77 | 27.84 | 27.76 | 27.78 | +0.693% | 5,864 | +28.970% |
| 2025-10-23 | 27.61 | 27.65 | 27.57 | 27.58 | +0.767% | 10,529 | +29.864% |
| 2025-10-22 | 27.51 | 27.52 | 27.28 | 27.38 | -0.005% | 7,346 | +30.860% |
| 2025-10-21 | 27.42 | 27.46 | 27.35 | 27.38 | -0.999% | 7,738 | +30.853% |
| 2025-10-20 | 27.47 | 27.67 | 27.47 | 27.65 | +1.423% | 3,946 | +29.545% |
| 2025-10-17 | 27.08 | 27.30 | 27.08 | 27.26 | +0.257% | 4,780 | +31.388% |
| 2025-10-16 | 27.24 | 27.38 | 27.17 | 27.20 | +0.711% | 4,179 | +31.726% |
| 2025-10-15 | 26.98 | 27.06 | 26.93 | 27.00 | +1.440% | 1,931 | +32.663% |
| 2025-10-14 | 26.42 | 26.70 | 26.42 | 26.62 | -0.824% | 1,760 | +34.574% |
| 2025-10-13 | 26.76 | 26.84 | 26.73 | 26.84 | +2.917% | 871 | +33.465% |
| 2025-10-10 | 27.09 | 27.09 | 26.08 | 26.08 | -3.636% | 5,004 | +37.358% |
| 2025-10-09 | 27.31 | 27.32 | 27.03 | 27.06 | -1.118% | 4,392 | +32.363% |
| 2025-10-08 | 27.14 | 27.37 | 27.14 | 27.37 | +0.774% | 5,565 | +30.884% |
| 2025-10-07 | 27.11 | 27.19 | 26.81 | 27.16 | +0.654% | 318,916 | +31.896% |
| 2025-10-06 | 26.95 | 27.04 | 26.95 | 26.98 | +0.198% | 3,482 | +32.759% |
| 2025-10-03 | 26.97 | 26.98 | 26.92 | 26.93 | +0.267% | 3,772 | +33.022% |
| 2025-10-02 | 26.98 | 26.98 | 26.80 | 26.86 | +0.571% | 5,047 | +33.377% |
| 2025-10-01 | 26.67 | 26.72 | 26.66 | 26.71 | +0.701% | 3,702 | +34.139% |
| 2025-09-30 | 26.52 | 26.57 | 26.45 | 26.52 | +0.206% | 14,146 | +35.079% |
| 2025-09-29 | 26.55 | 26.55 | 26.45 | 26.47 | +0.940% | 4,361 | +35.357% |
| 2025-09-26 | 26.09 | 26.22 | 26.09 | 26.22 | -0.437% | 4,176 | +36.630% |
| 2025-09-25 | 26.31 | 26.37 | 26.22 | 26.33 | -0.371% | 22,974 | +36.033% |
| 2025-09-24 | 26.52 | 26.53 | 26.43 | 26.43 | -0.059% | 19,943 | +35.528% |
| 2025-09-23 | 26.45 | 26.57 | 26.45 | 26.45 | -0.147% | 5,576 | +35.449% |
| 2025-09-22 | 26.43 | 26.50 | 26.41 | 26.49 | +0.264% | 2,892 | +35.250% |
| 2025-09-19 | 26.46 | 26.46 | 26.41 | 26.42 | -0.314% | 4,758 | +35.607% |
| 2025-09-18 | 26.42 | 26.52 | 26.42 | 26.50 | -0.038% | 6,330 | +35.182% |
| 2025-09-17 | 26.50 | 26.61 | 26.50 | 26.51 | +0.261% | 12,932 | +35.130% |
| 2025-09-16 | 26.37 | 26.45 | 26.33 | 26.44 | +0.982% | 3,756 | +35.483% |
| 2025-09-15 | 26.14 | 26.21 | 26.13 | 26.18 | +0.596% | 12,191 | +36.814% |
| 2025-09-12 | 26.03 | 26.07 | 26.00 | 26.03 | +0.278% | 6,419 | +37.629% |
| 2025-09-11 | 25.88 | 25.97 | 25.88 | 25.96 | +1.423% | 3,066 | +38.011% |
| 2025-09-10 | 25.61 | 25.61 | 25.57 | 25.59 | +0.779% | 1,831 | +39.976% |
| 2025-09-09 | 25.33 | 25.43 | 25.33 | 25.39 | +0.831% | 10,244 | +41.066% |
| 2025-09-08 | 25.11 | 25.19 | 25.11 | 25.19 | +0.727% | 8,499 | +42.237% |
| 2025-09-05 | 24.96 | 25.04 | 24.96 | 25.00 | +1.005% | 2,520 | +43.272% |
| 2025-09-04 | 24.61 | 24.75 | 24.61 | 24.75 | -0.353% | 4,057 | +44.712% |
| 2025-09-03 | 24.79 | 24.88 | 24.78 | 24.84 | +0.392% | 4,035 | +44.202% |
| 2025-09-02 | 24.58 | 24.75 | 24.58 | 24.75 | -0.237% | 6,011 | +44.766% |
| 2025-08-29 | 24.80 | 24.82 | 24.69 | 24.80 | -0.225% | 6,189 | +44.424% |
| 2025-08-28 | 24.81 | 24.88 | 24.80 | 24.86 | +0.404% | 5,695 | +44.099% |
| 2025-08-27 | 24.67 | 24.77 | 24.67 | 24.76 | -0.656% | 25,297 | +44.681% |
| 2025-08-26 | 24.99 | 24.99 | 24.90 | 24.92 | -0.346% | 2,455 | +43.731% |
| 2025-08-25 | 25.14 | 25.19 | 25.00 | 25.01 | -0.610% | 4,554 | +43.234% |
| 2025-08-22 | 25.00 | 25.17 | 25.00 | 25.16 | +2.000% | 5,328 | +42.361% |
| 2025-08-21 | 24.67 | 24.71 | 24.65 | 24.67 | -0.229% | 4,397 | +45.209% |
| 2025-08-20 | 24.76 | 24.77 | 24.63 | 24.73 | -0.193% | 6,505 | +44.877% |
| 2025-08-19 | 24.89 | 24.89 | 24.76 | 24.77 | -0.863% | 5,043 | +44.598% |
| 2025-08-18 | 25.06 | 25.06 | 24.96 | 24.99 | +0.178% | 3,970 | +43.350% |
| 2025-08-15 | 24.97 | 24.99 | 24.92 | 24.95 | -0.290% | 5,774 | +43.605% |
| 2025-08-14 | 25.01 | 25.04 | 24.91 | 25.02 | -1.218% | 6,071 | +43.188% |
| 2025-08-13 | 25.36 | 25.39 | 25.29 | 25.33 | +1.064% | 6,710 | +41.444% |
| 2025-08-12 | 24.83 | 25.16 | 24.82 | 25.06 | +1.541% | 4,828,806 | +42.949% |
| 2025-08-11 | 24.74 | 24.74 | 24.65 | 24.68 | -0.320% | 4,428 | +45.152% |
| 2025-08-08 | 24.73 | 24.78 | 24.73 | 24.76 | -0.056% | 2,832 | +44.688% |
| 2025-08-07 | 24.85 | 24.85 | 24.72 | 24.77 | +0.538% | 5,480 | +44.607% |
| 2025-08-06 | 24.52 | 24.67 | 24.50 | 24.64 | +0.626% | 47,935 | +45.385% |
| 2025-08-05 | 24.51 | 24.55 | 24.40 | 24.49 | +0.479% | 187,112 | +46.295% |
| 2025-08-04 | 24.30 | 24.37 | 24.23 | 24.37 | +1.556% | 372,608 | +46.996% |
| 2025-08-01 | 23.97 | 24.05 | 23.91 | 24.00 | -0.780% | 3,515 | +49.283% |
| 2025-07-31 | 24.23 | 24.28 | 24.15 | 24.19 | -0.468% | 9,516 | +48.118% |
| 2025-07-30 | 24.43 | 24.43 | 24.30 | 24.30 | -0.773% | 3,194 | +47.424% |
| 2025-07-29 | 24.40 | 24.56 | 24.40 | 24.49 | +0.199% | 59,944 | +46.285% |
| 2025-07-28 | 24.47 | 24.49 | 24.41 | 24.44 | -0.570% | 7,817 | +46.576% |
| 2025-07-25 | 24.52 | 24.59 | 24.52 | 24.58 | -0.321% | 3,037 | +45.740% |
| 2025-07-24 | 24.72 | 24.72 | 24.66 | 24.66 | -0.562% | 2,492 | +45.273% |
| 2025-07-23 | 24.75 | 24.82 | 24.75 | 24.80 | +1.033% | 2,850 | +44.456% |
| 2025-07-22 | 24.45 | 24.55 | 24.45 | 24.55 | -0.022% | 3,227 | +45.948% |
| 2025-07-21 | 24.50 | 24.60 | 24.50 | 24.55 | +0.740% | 5,090 | +45.916% |
| 2025-07-18 | 24.51 | 24.51 | 24.37 | 24.37 | -0.044% | 10,433 | +46.996% |
| 2025-07-17 | 24.35 | 24.39 | 24.35 | 24.38 | +0.316% | 3,162 | +46.931% |
| 2025-07-16 | 24.12 | 24.31 | 24.12 | 24.30 | +0.456% | 10,238 | +47.396% |
| 2025-07-15 | 24.17 | 24.22 | 24.14 | 24.19 | +0.694% | 4,833 | +48.068% |
| 2025-07-14 | 23.96 | 24.05 | 23.96 | 24.03 | +0.220% | 3,179 | +49.095% |
| 2025-07-11 | 24.00 | 24.01 | 23.95 | 23.97 | -0.246% | 1,797 | +49.423% |
| 2025-07-10 | 23.97 | 24.04 | 23.96 | 24.03 | +0.285% | 2,121 | +49.055% |
| 2025-07-09 | 23.97 | 24.00 | 23.91 | 23.96 | -0.242% | 12,812 | +49.480% |
| 2025-07-08 | 24.03 | 24.04 | 23.98 | 24.02 | +0.795% | 2,673 | +49.118% |
| 2025-07-07 | 23.92 | 23.92 | 23.79 | 23.83 | -1.486% | 1,997 | +50.304% |
| 2025-07-03 | 24.19 | 24.23 | 24.18 | 24.19 | +0.507% | 2,679 | +48.071% |
| 2025-07-02 | 23.97 | 24.07 | 23.96 | 24.07 | +0.390% | 4,082 | +48.821% |
| 2025-07-01 | 23.97 | 24.00 | 23.92 | 23.98 | +0.013% | 5,232 | +49.401% |
| 2025-06-30 | 23.84 | 23.98 | 23.84 | 23.97 | +0.339% | 10,408 | +49.420% |
| 2025-06-27 | 23.85 | 23.98 | 23.84 | 23.89 | -0.235% | 4,735 | +49.927% |
| 2025-06-26 | 23.91 | 23.95 | 23.91 | 23.95 | +0.595% | 1,238 | +49.575% |
| 2025-06-25 | 23.75 | 23.83 | 23.75 | 23.81 | +0.062% | 3,051 | +50.465% |
| 2025-06-24 | 23.56 | 23.79 | 23.56 | 23.79 | +2.513% | 3,270 | +50.558% |
| 2025-06-23 | 23.08 | 23.21 | 22.98 | 23.21 | +0.782% | 6,784 | +54.341% |
| 2025-06-20 | 23.24 | 23.24 | 23.02 | 23.03 | -0.496% | 10,593 | +55.548% |
| 2025-06-18 | 23.15 | 23.20 | 23.13 | 23.14 | -0.211% | 3,982 | +54.777% |
| 2025-06-17 | 23.34 | 23.34 | 23.16 | 23.19 | -1.223% | 3,111 | +54.450% |
| 2025-06-16 | 23.45 | 23.60 | 23.45 | 23.48 | +1.341% | 3,266 | +52.562% |
| 2025-06-13 | 23.24 | 23.24 | 23.16 | 23.17 | -1.671% | 1,957 | +54.608% |
| 2025-06-12 | 23.58 | 23.58 | 23.53 | 23.56 | -0.000% | 4,735 | +52.024% |
| 2025-06-11 | 23.64 | 23.67 | 23.54 | 23.56 | +0.279% | 3,866 | +52.023% |
| 2025-06-10 | 23.41 | 23.52 | 23.36 | 23.50 | +0.574% | 5,084 | +52.448% |
| 2025-06-09 | 23.26 | 23.38 | 23.26 | 23.36 | +0.818% | 4,884 | +53.323% |
| 2025-06-06 | 23.13 | 23.20 | 23.13 | 23.17 | +0.349% | 1,507 | +54.576% |
| 2025-06-05 | 23.20 | 23.21 | 23.09 | 23.09 | +0.351% | 3,600 | +55.116% |
| 2025-06-04 | 22.94 | 23.04 | 22.94 | 23.01 | +1.172% | 2,849 | +55.660% |
| 2025-06-03 | 22.72 | 22.79 | 22.72 | 22.75 | +0.378% | 5,694 | +57.485% |
| 2025-06-02 | 22.55 | 22.66 | 22.55 | 22.66 | +0.608% | 4,655 | +58.080% |
| 2025-05-30 | 22.46 | 22.52 | 22.44 | 22.52 | -1.153% | 2,301 | +59.041% |
| 2025-05-29 | 22.80 | 22.82 | 22.77 | 22.79 | +0.350% | 2,556 | +57.207% |
| 2025-05-28 | 22.71 | 22.76 | 22.69 | 22.71 | -0.394% | 4,647 | +57.757% |
| 2025-05-27 | 22.77 | 22.86 | 22.77 | 22.80 | -0.542% | 5,548 | +57.135% |
| 2025-05-23 | 22.80 | 22.95 | 22.80 | 22.92 | +0.337% | 1,782 | +56.284% |
| 2025-05-22 | 22.88 | 22.90 | 22.84 | 22.84 | -0.435% | 3,261 | +56.811% |
| 2025-05-21 | 23.09 | 23.16 | 22.93 | 22.94 | -0.158% | 3,993 | +56.128% |
| 2025-05-20 | 22.93 | 22.98 | 22.92 | 22.98 | +0.055% | 4,477 | +55.883% |
| 2025-05-19 | 22.76 | 22.99 | 22.57 | 22.97 | +0.082% | 8,337 | +55.969% |
| 2025-05-16 | 22.90 | 22.95 | 22.87 | 22.95 | +0.048% | 7,588 | +56.097% |
| 2025-05-15 | 22.93 | 22.97 | 22.92 | 22.94 | +0.123% | 2,124 | +56.171% |
| 2025-05-14 | 23.00 | 23.04 | 22.91 | 22.91 | +0.533% | 7,782 | +56.364% |
| 2025-05-13 | 22.66 | 22.85 | 22.66 | 22.79 | +0.307% | 3,599 | +57.197% |
| 2025-05-12 | 22.68 | 22.75 | 22.68 | 22.72 | +2.081% | 6,432 | +57.680% |
| 2025-05-09 | 22.37 | 22.37 | 22.23 | 22.26 | +0.533% | 12,992 | +60.961% |
| 2025-05-08 | 22.24 | 22.25 | 22.14 | 22.14 | -0.463% | 5,681 | +61.820% |
| 2025-05-07 | 22.30 | 22.30 | 22.21 | 22.24 | -1.088% | 3,375 | +61.071% |
| 2025-05-06 | 22.16 | 22.55 | 22.16 | 22.48 | -0.421% | 3,018 | +59.319% |
| 2025-05-05 | 22.64 | 22.68 | 22.58 | 22.58 | +1.275% | 3,805 | +58.649% |
| 2025-05-02 | 22.33 | 22.33 | 22.25 | 22.30 | +2.914% | 3,639 | +60.671% |
| 2025-05-01 | 21.67 | 21.74 | 21.64 | 21.66 | -0.213% | 6,294 | +65.354% |
| 2025-04-30 | 21.56 | 21.71 | 21.55 | 21.71 | +0.381% | 14,014 | +65.002% |
| 2025-04-29 | 21.57 | 21.64 | 21.57 | 21.63 | +0.348% | 1,444 | +65.631% |
| 2025-04-28 | 21.49 | 21.59 | 21.45 | 21.55 | +0.423% | 9,901 | +66.208% |
| 2025-04-25 | 21.38 | 21.48 | 21.34 | 21.46 | -0.365% | 6,312 | +66.911% |
| 2025-04-24 | 21.46 | 21.54 | 21.45 | 21.54 | +0.984% | 3,845 | +66.301% |
| 2025-04-23 | 21.33 | 21.41 | 21.30 | 21.33 | +1.153% | 4,423 | +67.938% |
| 2025-04-22 | 20.96 | 21.22 | 20.96 | 21.09 | +1.482% | 4,755 | +69.875% |
| 2025-04-21 | 20.93 | 20.93 | 20.66 | 20.78 | +0.088% | 3,328 | +72.393% |
| 2025-04-17 | 20.80 | 20.86 | 20.76 | 20.76 | +0.538% | 4,866 | +72.545% |
| 2025-04-16 | 20.66 | 20.81 | 20.53 | 20.65 | -1.215% | 7,374 | +73.473% |
| 2025-04-15 | 20.92 | 21.01 | 20.90 | 20.90 | +0.212% | 28,128 | +71.366% |
| 2025-04-14 | 20.82 | 20.98 | 20.82 | 20.86 | 0.000% | 6,895 | +71.730% |