Dark

ECON
Columbia Research Enhanced Emerging Economies ETF
stock NYSE ETF

At Close

Aug 3, 2026 11:09:06 AM EDT

33.42USD-0.090%(-0.03)923,888

26.19Bid 37.94Ask 11.75Spread

Pre-market

Jul 30, 2026 9:24:30 AM EDT

32.48USD-2.130%(-0.71)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

33.62USD+0.600%(+0.20)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	33.4200	33.420000	33.420000	33.4200	-0.090%	923,888	0.000%
2026-07-31	33.9700	33.990000	33.370000	33.4500	+0.793%	11,916	-0.090%
2026-07-30	32.4328	33.410000	32.432800	33.1869	+4.197%	5,369	+0.702%
2026-07-29	32.2710	32.670000	31.850000	31.8500	-2.520%	13,749	+4.929%
2026-07-28	32.5800	32.879200	32.475000	32.6733	-2.242%	9,009	+2.285%
2026-07-27	33.1900	33.422500	33.120000	33.4225	+0.240%	11,472	-0.007%
2026-07-24	33.6600	33.730000	33.320000	33.3425	-1.324%	4,526	+0.232%
2026-07-23	33.8400	33.970000	33.730000	33.7900	-1.172%	7,086	-1.095%
2026-07-22	33.9500	34.326600	33.950000	34.1906	-0.058%	8,418	-2.254%
2026-07-21	33.8907	34.280000	33.890700	34.2103	+3.620%	5,297	-2.310%
2026-07-20	33.0700	33.359900	33.010000	33.0151	+0.319%	11,697	+1.226%
2026-07-17	32.9100	33.170000	32.770000	32.9100	-1.125%	8,855	+1.550%
2026-07-16	33.6217	33.730000	33.260000	33.2845	-2.785%	29,768	+0.407%
2026-07-15	34.6100	34.610000	33.860000	34.2381	-0.730%	6,622	-2.389%
2026-07-14	34.1800	34.490000	34.050000	34.4900	+1.650%	10,071	-3.102%
2026-07-13	34.1900	34.230000	33.800000	33.9300	-3.558%	10,371	-1.503%
2026-07-10	34.9500	35.280000	34.950000	35.1816	-0.017%	8,815	-5.007%
2026-07-09	35.0700	35.320813	35.070000	35.1877	+1.429%	7,273	-5.024%
2026-07-08	34.3400	34.695000	34.250000	34.6918	+0.207%	12,342	-3.666%
2026-07-07	34.9100	34.910000	34.460000	34.6200	-3.215%	12,345	-3.466%
2026-07-06	35.2900	35.810000	35.290000	35.7700	+3.370%	8,284	-6.570%
2026-07-02	34.8200	34.920000	34.410000	34.6037	-1.701%	6,462	-3.421%
2026-07-01	35.7100	35.710000	35.180100	35.2024	-2.888%	33,226	-5.063%
2026-06-30	35.8100	36.330000	35.810000	36.2491	+1.479%	6,673	-7.805%
2026-06-29	35.5100	35.740000	35.010000	35.7209	-0.277%	8,652	-6.441%
2026-06-26	35.5500	36.070000	35.550000	35.8200	-0.831%	15,722	-6.700%
2026-06-25	36.5600	36.560000	35.950000	36.1203	+0.933%	8,809	-7.476%
2026-06-24	35.9900	36.010000	35.430000	35.7863	-0.669%	14,128	-6.612%
2026-06-23	36.0600	36.340000	35.880000	36.0275	-5.125%	15,245	-7.238%
2026-06-22	38.0300	38.180000	37.770000	37.9738	+0.620%	10,311	-11.992%
2026-06-18	37.6400	37.821500	37.610000	37.7400	+3.383%	16,123	-11.447%
2026-06-17	36.8500	37.160000	36.505000	36.5050	-0.450%	14,505	-8.451%
2026-06-16	37.1200	37.270000	36.640000	36.6700	-1.451%	7,840	-8.863%
2026-06-15	37.0300	37.210000	36.910000	37.2100	+3.643%	10,881	-10.185%
2026-06-12	35.7500	36.090000	35.750000	35.9020	+0.006%	9,298	-6.913%
2026-06-11	34.4300	35.900000	34.430000	35.9000	+5.172%	6,279	-6.908%
2026-06-10	34.5600	35.000000	34.134700	34.1347	-1.706%	12,802	-2.094%
2026-06-09	35.4400	35.450000	33.976400	34.7270	+0.038%	10,156	-3.764%
2026-06-08	34.9000	34.960000	34.665000	34.7138	+2.676%	8,210	-3.727%
2026-06-05	34.6350	34.635000	33.630000	33.8090	-7.212%	11,995	-1.151%
2026-06-04	35.9300	36.470000	35.930000	36.4370	-1.256%	5,513	-8.280%
2026-06-03	37.0400	37.040000	36.795000	36.9005	-1.236%	6,631	-9.432%
2026-06-02	37.0500	37.448800	37.050000	37.3623	+1.280%	16,336	-10.552%
2026-06-01	36.4700	37.170000	36.470000	36.8900	+1.486%	10,711	-9.406%
2026-05-29	36.1600	36.370000	35.990000	36.3500	+0.110%	22,411	-8.061%
2026-05-28	35.6200	36.325000	35.610000	36.3100	+0.518%	9,236	-7.959%
2026-05-27	36.1750	36.180000	35.957600	36.1230	+0.703%	18,510	-7.483%
2026-05-26	35.8100	35.871000	35.624200	35.8710	+4.655%	6,082	-6.833%
2026-05-22	34.2800	34.525000	34.240000	34.2756	+0.312%	6,904	-2.496%
2026-05-21	33.5800	34.250000	33.580000	34.1691	+1.551%	39,925	-2.192%
2026-05-20	33.0500	33.670000	33.050000	33.6471	+2.114%	6,510	-0.675%
2026-05-19	32.7409	33.211700	32.585000	32.9506	-1.522%	8,429	+1.425%
2026-05-18	33.7300	33.730000	33.180000	33.4600	-0.149%	16,234	-0.120%
2026-05-15	33.4700	33.620000	33.340000	33.5100	-3.028%	6,415	-0.269%
2026-05-14	34.3800	34.635200	34.380000	34.5564	-0.283%	4,877	-3.289%
2026-05-13	34.3300	34.770000	34.330000	34.6543	+2.074%	5,505	-3.562%
2026-05-12	34.3000	34.300000	33.465800	33.9502	-3.058%	9,714	-1.562%
2026-05-11	35.0100	35.115000	34.970100	35.0211	+0.555%	11,616	-4.572%
2026-05-08	34.6550	34.860000	34.650000	34.8277	+2.497%	4,080	-4.042%
2026-05-07	34.4800	34.480000	33.979300	33.9793	-1.509%	5,828	-1.646%
2026-05-06	34.1900	34.500000	33.990000	34.5000	+3.635%	16,232	-3.130%
2026-05-05	32.9500	33.372700	32.950000	33.2900	+2.415%	472,366	+0.391%
2026-05-04	32.5499	32.549900	32.445000	32.5051	-0.277%	5,396	+2.815%
2026-05-01	32.4800	32.820000	32.480000	32.5953	+0.067%	4,357	+2.530%
2026-04-30	32.0800	32.590000	32.080000	32.5736	+2.353%	29,542	+2.598%
2026-04-29	31.9900	31.990000	31.800000	31.8249	-0.520%	11,135	+5.012%
2026-04-28	31.9300	32.015000	31.905000	31.9911	-0.787%	6,367	+4.467%
2026-04-27	32.3150	32.370000	32.160900	32.2450	+0.047%	6,571	+3.644%
2026-04-24	32.1300	32.460000	32.060000	32.2300	+1.672%	22,308	+3.692%
2026-04-23	31.9000	31.971500	31.580900	31.7000	-1.482%	5,300	+5.426%
2026-04-22	32.0600	32.177000	32.052900	32.1770	+1.678%	5,874	+3.863%
2026-04-21	32.2100	32.210000	31.646000	31.6460	-1.176%	29,573	+5.606%
2026-04-20	31.9900	32.150000	31.900000	32.0226	-0.519%	23,441	+4.364%
2026-04-17	32.1500	32.490000	32.140000	32.1896	+1.850%	12,409	+3.822%
2026-04-16	31.6400	31.700000	31.480000	31.6050	+0.442%	41,972	+5.743%
2026-04-15	31.3800	31.514800	31.330000	31.4658	-0.041%	14,860	+6.211%
2026-04-14	31.2200	31.478800	31.220000	31.4788	+2.194%	14,402	+6.167%
2026-04-13	30.3200	30.810000	30.320000	30.8031	+1.027%	107,706	+8.496%
2026-04-10	30.5600	30.600000	30.410000	30.4900	+0.245%	10,286	+9.610%
2026-04-09	30.1000	30.490000	30.070000	30.4154	-0.603%	77,053	+9.879%
2026-04-08	30.6500	30.650000	30.311000	30.6000	+5.627%	16,081	+9.216%
2026-04-07	28.8300	29.160000	28.480000	28.9700	+0.208%	11,682	+15.361%
2026-04-06	28.6900	28.914600	28.690000	28.9100	+1.153%	14,632	+15.600%
2026-04-02	28.0600	28.700000	28.060000	28.5806	-1.002%	10,749	+16.932%
2026-04-01	28.8400	29.110000	28.784000	28.8700	+0.452%	14,298	+15.760%
2026-03-31	27.7800	28.740000	27.780000	28.7400	+3.717%	21,221	+16.284%
2026-03-30	28.1600	28.160000	27.440000	27.7100	-0.954%	62,992	+20.606%
2026-03-27	28.0300	28.180000	27.900000	27.9770	-0.509%	12,607	+19.455%
2026-03-26	28.5100	28.590000	28.120000	28.1200	-3.188%	12,439	+18.848%
2026-03-25	29.1000	29.205000	28.900000	29.0461	+1.418%	8,518	+15.058%
2026-03-24	28.6900	28.770000	28.530000	28.6400	-1.479%	6,184	+16.690%
2026-03-23	28.9100	29.340000	28.845000	29.0700	+2.793%	15,496	+14.964%
2026-03-20	28.8800	28.900000	28.170000	28.2800	-3.316%	11,049	+18.175%
2026-03-19	28.6200	29.325000	28.620000	29.2500	+0.688%	11,385	+14.256%
2026-03-18	29.3800	29.455000	29.050000	29.0500	-2.090%	21,240	+15.043%
2026-03-17	29.7100	29.760000	29.550000	29.6700	+0.713%	14,292	+12.639%
2026-03-16	29.2800	29.540000	29.245000	29.4600	+3.132%	11,781	+13.442%
2026-03-13	29.0600	29.060000	28.565400	28.5654	-0.711%	4,788	+16.995%
2026-03-12	29.2400	29.240000	28.750000	28.7700	-2.705%	53,173	+16.163%
2026-03-11	29.5100	29.640000	29.450000	29.5700	+0.182%	5,297	+13.020%
2026-03-10	29.5500	29.995000	29.510000	29.5164	-0.012%	8,243	+13.225%
2026-03-09	28.6800	29.540000	28.450000	29.5200	+2.251%	15,663	+13.211%
2026-03-06	28.7400	29.075000	28.720000	28.8700	-1.096%	9,478	+15.760%
2026-03-05	29.4300	29.620000	28.800000	29.1900	-2.538%	15,416	+14.491%
2026-03-04	29.5600	30.160000	29.500000	29.9500	+1.217%	12,482	+11.586%
2026-03-03	29.3500	29.730000	28.930000	29.5900	-4.641%	11,677	+12.944%
2026-03-02	30.8400	31.190000	30.780000	31.0300	-2.192%	28,477	+7.702%
2026-02-27	31.5800	31.770000	31.535000	31.7253	-0.298%	7,402	+5.342%
2026-02-26	32.1600	32.160000	31.560000	31.8200	-0.965%	27,787	+5.028%
2026-02-25	32.1500	32.150000	31.958100	32.1300	+1.613%	24,466	+4.015%
2026-02-24	31.5400	31.800000	31.520000	31.6200	+1.152%	34,301	+5.693%
2026-02-23	31.5000	31.760000	31.200000	31.2600	-0.951%	19,955	+6.910%
2026-02-20	31.0100	31.579700	31.010000	31.5600	+1.414%	27,466	+5.894%
2026-02-19	30.8650	31.120000	30.820000	31.1200	-0.064%	25,443	+7.391%
2026-02-18	30.9400	31.190000	30.840000	31.1400	+0.943%	27,658	+7.322%
2026-02-17	30.8600	30.949400	30.590000	30.8491	-0.615%	11,051	+8.334%
2026-02-13	30.7600	31.040000	30.540000	31.0400	+0.877%	49,956	+7.668%
2026-02-12	31.3200	31.320000	30.750000	30.7700	-1.093%	29,885	+8.612%
2026-02-11	30.8000	31.110000	30.770000	31.1100	+1.733%	59,371	+7.425%
2026-02-10	30.6100	30.680000	30.570000	30.5800	-0.033%	21,505	+9.287%
2026-02-09	30.2700	30.640000	30.270000	30.5900	+0.625%	5,128	+9.251%
2026-02-06	30.1000	30.489900	30.100000	30.4000	+3.156%	66,075	+9.934%
2026-02-05	29.4800	29.671709	29.450000	29.4700	-0.611%	6,015	+13.403%
2026-02-04	30.1700	30.170000	29.530100	29.6512	-1.064%	12,949	+12.710%
2026-02-03	30.0700	30.120000	29.750000	29.9700	+0.739%	147,518	+11.512%
2026-02-02	29.5200	29.845000	29.520000	29.7500	+0.135%	15,301	+12.336%
2026-01-30	30.0200	30.090000	29.580000	29.7100	-2.012%	24,621	+12.487%
2026-01-29	30.1000	30.340000	29.900000	30.3200	+0.132%	63,097	+10.224%
2026-01-28	30.3900	30.390000	30.110000	30.2800	+0.398%	20,160	+10.370%
2026-01-27	29.9200	30.210000	29.920000	30.1600	+2.307%	13,018	+10.809%
2026-01-26	29.3700	29.620000	29.370000	29.4800	+0.614%	496,066	+13.365%
2026-01-23	29.0900	29.380000	29.060000	29.3000	+0.446%	11,648	+14.061%
2026-01-22	29.1300	29.239900	29.050000	29.1700	+1.214%	27,006	+14.570%
2026-01-21	28.7400	28.970000	28.730000	28.8200	+1.425%	8,574	+15.961%
2026-01-20	28.3800	28.590000	28.380000	28.4151	-0.751%	11,609	+17.614%
2026-01-16	28.7000	28.700000	28.570000	28.6300	-0.244%	13,002	+16.731%
2026-01-15	28.7600	28.879900	28.660000	28.7000	+0.244%	15,786	+16.446%
2026-01-14	28.5200	28.630000	28.456700	28.6300	+0.421%	7,606	+16.731%
2026-01-13	28.5500	28.560000	28.380000	28.5100	-0.800%	9,739	+17.222%
2026-01-12	28.3621	28.750000	28.350000	28.7400	+1.268%	943,128	+16.284%
2026-01-09	28.3400	28.409900	28.250000	28.3800	+0.354%	9,094	+17.759%
2026-01-08	28.1800	28.280000	28.120000	28.2800	-0.317%	8,367	+18.175%
2026-01-07	28.3800	28.390000	28.310000	28.3700	-0.211%	6,028	+17.800%
2026-01-06	28.5600	28.610000	28.430000	28.4300	+0.388%	287,902	+17.552%
2026-01-05	28.0700	28.320000	28.070000	28.3200	+1.251%	3,876	+18.008%
2026-01-02	27.9000	27.970000	27.880000	27.9700	+2.342%	8,545	+19.485%
2025-12-31	27.3300	27.349100	27.305000	27.3300	-0.365%	2,176	+22.283%
2025-12-30	27.5300	27.540000	27.430000	27.4300	-0.146%	12,165	+21.837%
2025-12-29	27.3600	27.470000	27.340000	27.4700	-0.109%	2,231	+21.660%
2025-12-26	27.3300	27.500000	27.330000	27.5000	+0.973%	3,986	+21.527%
2025-12-24	27.2600	27.280000	27.200100	27.2350	+0.004%	2,234	+22.710%
2025-12-23	26.9500	27.234000	26.950000	27.2340	+0.829%	6,292	+22.714%
2025-12-22	26.9600	27.040000	26.960000	27.0100	+0.334%	10,949	+23.732%
2025-12-19	26.9300	26.950000	26.860000	26.9200	+0.981%	9,133	+24.146%
2025-12-18	26.6700	26.840000	26.658600	26.6586	-0.490%	4,305	+25.363%
2025-12-17	27.1500	27.150000	26.790000	26.7900	-0.586%	5,098	+24.748%
2025-12-16	26.9600	26.960000	26.845000	26.9480	-0.738%	6,537	+24.017%
2025-12-15	27.3500	27.350000	27.148400	27.1484	+0.179%	4,984	+23.101%
2025-12-12	27.4700	27.470000	27.100000	27.1000	-1.203%	6,102	+23.321%
2025-12-11	27.3700	27.500000	27.370000	27.4300	-0.407%	4,299	+21.837%
2025-12-10	27.3000	27.580000	27.275000	27.5422	+1.035%	8,459	+21.341%
2025-12-09	27.2100	27.303000	27.210000	27.2600	-0.037%	7,665	+22.597%
2025-12-08	27.4400	27.450000	27.260000	27.2700	-0.836%	4,572	+22.552%
2025-12-05	27.5200	27.600000	27.430000	27.5000	+0.981%	7,260	+21.527%
2025-12-04	27.2500	27.260000	27.220000	27.2329	+0.195%	3,139	+22.719%
2025-12-03	27.1000	27.260000	27.100000	27.1800	-0.110%	3,268	+22.958%
2025-12-02	27.2100	27.210000	27.120000	27.2100	+0.326%	4,439	+22.822%
2025-12-01	27.1200	27.230000	27.120000	27.1217	-0.213%	6,705	+23.222%
2025-11-28	27.1200	27.220000	27.119900	27.1795	+0.332%	8,181	+22.960%
2025-11-26	27.0700	27.119900	27.070000	27.0896	+0.922%	8,283	+23.368%
2025-11-25	26.6750	26.870000	26.675000	26.8420	+0.180%	3,495	+24.506%
2025-11-24	26.6000	26.793700	26.590000	26.7937	+0.995%	3,764	+24.731%
2025-11-21	26.3400	26.616800	26.270000	26.5297	+0.060%	6,785	+25.972%
2025-11-20	27.1600	27.160000	26.513900	26.5139	-1.613%	7,973	+26.047%
2025-11-19	26.9000	26.948500	26.860000	26.9485	-0.276%	3,702	+24.014%
2025-11-18	26.9700	27.087500	26.850000	27.0230	-0.549%	3,768	+23.672%
2025-11-17	27.3900	27.435000	27.090000	27.1721	-1.272%	8,269	+22.994%
2025-11-14	27.3300	27.650500	27.330000	27.5221	-0.020%	5,227	+21.430%
2025-11-13	27.7300	27.730000	27.500000	27.5276	-1.405%	2,910	+21.405%
2025-11-12	27.9100	27.925000	27.810000	27.9199	-0.002%	5,256	+19.700%
2025-11-11	27.8700	27.948000	27.870000	27.9204	+0.157%	5,581	+19.697%
2025-11-10	27.7000	27.900000	27.690000	27.8767	+1.997%	4,121	+19.885%
2025-11-07	27.1400	27.330900	27.065000	27.3309	-0.595%	4,042	+22.279%
2025-11-06	27.5850	27.585000	27.455000	27.4946	-1.312%	2,548	+21.551%
2025-11-05	27.6200	27.860000	27.560000	27.8600	+1.490%	7,550	+19.957%
2025-11-04	27.5000	27.650000	27.451100	27.4511	-1.925%	4,971	+21.744%
2025-11-03	27.9000	28.040100	27.900000	27.9900	+0.543%	6,957	+19.400%
2025-10-31	27.8700	27.870000	27.760000	27.8388	-0.073%	9,564	+20.048%
2025-10-30	27.8800	27.936097	27.845000	27.8590	-1.279%	6,906	+19.961%
2025-10-29	28.3016	28.305000	28.110000	28.2200	+0.667%	7,979	+18.427%
2025-10-28	27.8600	28.080000	27.860000	28.0330	-0.238%	5,529	+19.217%
2025-10-27	28.0714	28.100000	28.000000	28.1000	+1.166%	25,223	+18.932%
2025-10-24	27.7700	27.839000	27.760000	27.7762	+0.693%	5,864	+20.319%
2025-10-23	27.6132	27.650000	27.570000	27.5849	+0.767%	10,529	+21.153%
2025-10-22	27.5100	27.520000	27.280000	27.3750	-0.005%	7,346	+22.082%
2025-10-21	27.4153	27.460000	27.350000	27.3765	-0.999%	7,738	+22.076%
2025-10-20	27.4700	27.670000	27.470000	27.6528	+1.423%	3,946	+20.856%
2025-10-17	27.0800	27.304000	27.080000	27.2649	+0.257%	4,780	+22.575%
2025-10-16	27.2400	27.380000	27.170000	27.1950	+0.711%	4,179	+22.890%
2025-10-15	26.9800	27.059400	26.930000	27.0029	+1.440%	1,931	+23.764%
2025-10-14	26.4166	26.700000	26.416600	26.6195	-0.824%	1,760	+25.547%
2025-10-13	26.7600	26.840700	26.730000	26.8407	+2.917%	871	+24.512%
2025-10-10	27.0900	27.090000	26.079900	26.0800	-3.636%	5,004	+28.144%
2025-10-09	27.3100	27.320000	27.026500	27.0641	-1.118%	4,392	+23.485%
2025-10-08	27.1400	27.370000	27.140000	27.3700	+0.774%	5,565	+22.104%
2025-10-07	27.1100	27.190000	26.812500	27.1599	+0.654%	318,916	+23.049%
2025-10-06	26.9500	27.040000	26.950000	26.9834	+0.198%	3,482	+23.854%
2025-10-03	26.9700	26.981600	26.920000	26.9300	+0.267%	3,772	+24.100%
2025-10-02	26.9800	26.980000	26.795000	26.8583	+0.571%	5,047	+24.431%
2025-10-01	26.6700	26.720000	26.660000	26.7058	+0.701%	3,702	+25.141%
2025-09-30	26.5200	26.570000	26.450000	26.5200	+0.206%	14,146	+26.018%
2025-09-29	26.5500	26.550000	26.450000	26.4655	+0.940%	4,361	+26.278%
2025-09-26	26.0900	26.219000	26.090000	26.2190	-0.437%	4,176	+27.465%
2025-09-25	26.3100	26.370000	26.220000	26.3340	-0.371%	22,974	+26.908%
2025-09-24	26.5200	26.530000	26.430000	26.4321	-0.059%	19,943	+26.437%
2025-09-23	26.4500	26.570000	26.447600	26.4476	-0.147%	5,576	+26.363%
2025-09-22	26.4300	26.500000	26.410600	26.4865	+0.264%	2,892	+26.177%
2025-09-19	26.4600	26.460000	26.410000	26.4167	-0.314%	4,758	+26.511%
2025-09-18	26.4200	26.523000	26.420000	26.4998	-0.038%	6,330	+26.114%
2025-09-17	26.5000	26.610000	26.498900	26.5100	+0.261%	12,932	+26.066%
2025-09-16	26.3700	26.450000	26.328700	26.4409	+0.982%	3,756	+26.395%
2025-09-15	26.1400	26.209100	26.133200	26.1837	+0.596%	12,191	+27.637%
2025-09-12	26.0300	26.070000	26.000000	26.0286	+0.278%	6,419	+28.397%
2025-09-11	25.8800	25.966300	25.880000	25.9565	+1.423%	3,066	+28.754%
2025-09-10	25.6100	25.610000	25.570000	25.5922	+0.779%	1,831	+30.587%
2025-09-09	25.3300	25.430000	25.330000	25.3945	+0.831%	10,244	+31.603%
2025-09-08	25.1100	25.185300	25.105000	25.1853	+0.727%	8,499	+32.696%
2025-09-05	24.9600	25.040000	24.960000	25.0035	+1.005%	2,520	+33.661%
2025-09-04	24.6100	24.755000	24.610000	24.7546	-0.353%	4,057	+35.005%
2025-09-03	24.7900	24.879500	24.780000	24.8422	+0.392%	4,035	+34.529%
2025-09-02	24.5800	24.750000	24.580000	24.7453	-0.237%	6,011	+35.056%
2025-08-29	24.8000	24.818900	24.690000	24.8040	-0.225%	6,189	+34.736%
2025-08-28	24.8124	24.879000	24.800500	24.8600	+0.404%	5,695	+34.433%
2025-08-27	24.6700	24.769700	24.670000	24.7600	-0.656%	25,297	+34.976%
2025-08-26	24.9900	24.990000	24.900000	24.9235	-0.346%	2,455	+34.090%
2025-08-25	25.1400	25.189000	25.005000	25.0100	-0.610%	4,554	+33.627%
2025-08-22	25.0000	25.174400	25.000000	25.1634	+2.000%	5,328	+32.812%
2025-08-21	24.6700	24.710000	24.650000	24.6699	-0.229%	4,397	+35.469%
2025-08-20	24.7600	24.770000	24.630000	24.7264	-0.193%	6,505	+35.159%
2025-08-19	24.8900	24.890000	24.764700	24.7742	-0.863%	5,043	+34.898%
2025-08-18	25.0600	25.060000	24.958600	24.9899	+0.178%	3,970	+33.734%
2025-08-15	24.9700	24.994100	24.920000	24.9455	-0.290%	5,774	+33.972%
2025-08-14	25.0100	25.040000	24.915000	25.0181	-1.218%	6,071	+33.583%
2025-08-13	25.3600	25.390000	25.290000	25.3266	+1.064%	6,710	+31.956%
2025-08-12	24.8300	25.160000	24.820000	25.0600	+1.541%	4,828,806	+33.360%
2025-08-11	24.7400	24.740000	24.651000	24.6796	-0.320%	4,428	+35.415%
2025-08-08	24.7300	24.779800	24.730000	24.7588	-0.056%	2,832	+34.982%
2025-08-07	24.8500	24.850000	24.722400	24.7726	+0.538%	5,480	+34.907%
2025-08-06	24.5200	24.670000	24.500000	24.6400	+0.626%	47,935	+35.633%
2025-08-05	24.5100	24.550000	24.400000	24.4868	+0.479%	187,112	+36.482%
2025-08-04	24.3001	24.370000	24.230000	24.3700	+1.556%	372,608	+37.136%
2025-08-01	23.9700	24.050000	23.910000	23.9967	-0.780%	3,515	+39.269%
2025-07-31	24.2300	24.280000	24.152200	24.1854	-0.468%	9,516	+38.183%
2025-07-30	24.4300	24.430000	24.299200	24.2992	-0.773%	3,194	+37.535%
2025-07-29	24.4001	24.560000	24.400000	24.4885	+0.199%	59,944	+36.472%
2025-07-28	24.4700	24.490000	24.410000	24.4398	-0.570%	7,817	+36.744%
2025-07-25	24.5200	24.590000	24.520000	24.5800	-0.321%	3,037	+35.964%
2025-07-24	24.7242	24.724200	24.659100	24.6591	-0.562%	2,492	+35.528%
2025-07-23	24.7500	24.824800	24.750000	24.7985	+1.033%	2,850	+34.766%
2025-07-22	24.4500	24.546500	24.450000	24.5450	-0.022%	3,227	+36.158%
2025-07-21	24.5000	24.600400	24.500000	24.5504	+0.740%	5,090	+36.128%
2025-07-18	24.5101	24.510100	24.370000	24.3700	-0.044%	10,433	+37.136%
2025-07-17	24.3505	24.395000	24.350000	24.3807	+0.316%	3,162	+37.076%
2025-07-16	24.1200	24.310000	24.120000	24.3039	+0.456%	10,238	+37.509%
2025-07-15	24.1700	24.223900	24.140000	24.1936	+0.694%	4,833	+38.136%
2025-07-14	23.9600	24.050000	23.960000	24.0269	+0.220%	3,179	+39.094%
2025-07-11	24.0000	24.010000	23.950600	23.9742	-0.246%	1,797	+39.400%
2025-07-10	23.9700	24.035000	23.960000	24.0334	+0.285%	2,121	+39.056%
2025-07-09	23.9700	23.995000	23.910000	23.9650	-0.242%	12,812	+39.453%
2025-07-08	24.0300	24.035000	23.980100	24.0232	+0.795%	2,673	+39.116%
2025-07-07	23.9200	23.920000	23.785000	23.8337	-1.486%	1,997	+40.222%
2025-07-03	24.1900	24.230000	24.180000	24.1931	+0.507%	2,679	+38.139%
2025-07-02	23.9700	24.071100	23.960000	24.0711	+0.390%	4,082	+38.839%
2025-07-01	23.9700	24.000000	23.920000	23.9777	+0.013%	5,232	+39.380%
2025-06-30	23.8400	23.980000	23.840000	23.9746	+0.339%	10,408	+39.398%
2025-06-27	23.8500	23.980000	23.845000	23.8935	-0.235%	4,735	+39.871%
2025-06-26	23.9100	23.950000	23.910000	23.9498	+0.595%	1,238	+39.542%
2025-06-25	23.7501	23.830000	23.750100	23.8082	+0.062%	3,051	+40.372%
2025-06-24	23.5600	23.793500	23.560000	23.7935	+2.513%	3,270	+40.459%
2025-06-23	23.0800	23.215000	22.980000	23.2103	+0.782%	6,784	+43.988%
2025-06-20	23.2400	23.240000	23.025000	23.0301	-0.496%	10,593	+45.114%
2025-06-18	23.1500	23.200000	23.130000	23.1449	-0.211%	3,982	+44.395%
2025-06-17	23.3400	23.340000	23.160000	23.1938	-1.223%	3,111	+44.090%
2025-06-16	23.4500	23.600000	23.450000	23.4809	+1.341%	3,266	+42.328%
2025-06-13	23.2400	23.240000	23.160000	23.1702	-1.671%	1,957	+44.237%
2025-06-12	23.5770	23.582900	23.530000	23.5640	-0.000%	4,735	+41.827%
2025-06-11	23.6400	23.670000	23.540000	23.5641	+0.279%	3,866	+41.826%
2025-06-10	23.4100	23.520000	23.360100	23.4985	+0.574%	5,084	+42.222%
2025-06-09	23.2600	23.380000	23.260000	23.3644	+0.818%	4,884	+43.038%
2025-06-06	23.1310	23.200000	23.131000	23.1749	+0.349%	1,507	+44.208%
2025-06-05	23.2000	23.208300	23.090000	23.0942	+0.351%	3,600	+44.712%
2025-06-04	22.9405	23.040000	22.940500	23.0135	+1.172%	2,849	+45.219%
2025-06-03	22.7200	22.790000	22.720000	22.7469	+0.378%	5,694	+46.921%
2025-06-02	22.5500	22.661300	22.550000	22.6613	+0.608%	4,655	+47.476%
2025-05-30	22.4601	22.524300	22.440100	22.5243	-1.153%	2,301	+48.373%
2025-05-29	22.7950	22.820000	22.775000	22.7871	+0.350%	2,556	+46.662%
2025-05-28	22.7100	22.762800	22.690000	22.7077	-0.394%	4,647	+47.175%
2025-05-27	22.7710	22.860000	22.771000	22.7975	-0.542%	5,548	+46.595%
2025-05-23	22.8000	22.950000	22.800000	22.9217	+0.337%	1,782	+45.801%
2025-05-22	22.8800	22.900000	22.844700	22.8447	-0.435%	3,261	+46.292%
2025-05-21	23.0900	23.160000	22.930200	22.9445	-0.158%	3,993	+45.656%
2025-05-20	22.9250	22.980700	22.920500	22.9807	+0.055%	4,477	+45.426%
2025-05-19	22.7600	22.990000	22.570000	22.9680	+0.082%	8,337	+45.507%
2025-05-16	22.9000	22.950000	22.870000	22.9491	+0.048%	7,588	+45.627%
2025-05-15	22.9300	22.970000	22.919700	22.9382	+0.123%	2,124	+45.696%
2025-05-14	23.0000	23.040000	22.910000	22.9100	+0.533%	7,782	+45.875%
2025-05-13	22.6600	22.849900	22.660000	22.7885	+0.307%	3,599	+46.653%
2025-05-12	22.6800	22.750000	22.680000	22.7188	+2.081%	6,432	+47.103%
2025-05-09	22.3700	22.370000	22.231000	22.2556	+0.533%	12,992	+50.164%
2025-05-08	22.2400	22.255000	22.137500	22.1375	-0.463%	5,681	+50.966%
2025-05-07	22.3050	22.305000	22.210000	22.2404	-1.088%	3,375	+50.267%
2025-05-06	22.1600	22.550000	22.160000	22.4850	-0.421%	3,018	+48.632%
2025-05-05	22.6400	22.683100	22.580000	22.5800	+1.275%	3,805	+48.007%
2025-05-02	22.3300	22.330000	22.255000	22.2958	+2.914%	3,639	+49.894%
2025-05-01	21.6700	21.738500	21.640000	21.6644	-0.213%	6,294	+54.262%
2025-04-30	21.5600	21.710600	21.550300	21.7106	+0.381%	14,014	+53.934%
2025-04-29	21.5700	21.645000	21.570000	21.6281	+0.348%	1,444	+54.521%
2025-04-28	21.4900	21.586900	21.450000	21.5531	+0.423%	9,901	+55.059%
2025-04-25	21.3800	21.480000	21.340000	21.4623	-0.365%	6,312	+55.715%
2025-04-24	21.4600	21.541000	21.450000	21.5410	+0.984%	3,845	+55.146%
2025-04-23	21.3300	21.410000	21.304800	21.3310	+1.153%	4,423	+56.673%
2025-04-22	20.9600	21.220000	20.960000	21.0878	+1.482%	4,755	+58.480%
2025-04-21	20.9300	20.930000	20.660000	20.7798	+0.088%	3,328	+60.829%
2025-04-17	20.8000	20.865000	20.761500	20.7615	+0.538%	4,866	+60.971%
2025-04-16	20.6600	20.810000	20.530000	20.6504	-1.215%	7,374	+61.837%
2025-04-15	20.9200	21.010000	20.900000	20.9043	+0.212%	28,128	+59.871%
2025-04-14	20.8200	20.975000	20.820000	20.8600	+0.724%	6,895	+60.211%
2025-04-11	20.5000	20.710000	20.320000	20.7100	+3.421%	9,421	+61.371%
2025-04-10	20.2300	20.230000	19.880000	20.0250	-2.078%	11,299	+66.891%
2025-04-09	19.2000	20.500000	19.145000	20.4499	+6.565%	17,727	+63.424%
2025-04-08	19.8500	19.860000	18.971100	19.1900	-1.739%	9,307	+74.153%
2025-04-07	19.5800	19.970000	19.340000	19.5297	-3.363%	15,276	+71.124%
2025-04-04	20.4400	20.440000	20.080000	20.2093	-5.816%	8,924	+65.369%
2025-04-03	21.4900	21.600000	21.430000	21.4573	-1.916%	9,110	+55.751%
2025-04-02	21.8200	21.910000	21.790000	21.8764	+0.077%	147,790	+52.767%
2025-04-01	21.7700	21.890000	21.770000	21.8595	+0.319%	4,838	+52.885%
2025-03-31	21.5700	21.890000	21.570000	21.7900	-0.097%	88,341	+53.373%
2025-03-28	21.9500	21.950000	21.790000	21.8111	-2.002%	6,649	+53.225%
2025-03-27	22.1600	22.320000	22.140000	22.2566	+0.548%	5,818	+50.158%
2025-03-26	22.2900	22.290000	22.090000	22.1352	-0.499%	9,157	+50.981%
2025-03-25	22.2800	22.312800	22.245000	22.2461	-0.175%	16,028	+50.229%
2025-03-24	22.2900	22.320000	22.265000	22.2850	+0.396%	7,301	+49.966%
2025-03-21	22.1500	22.229900	22.130000	22.1970	-0.332%	7,027	+50.561%
2025-03-20	22.2430	22.319600	22.231500	22.2710	-0.984%	12,626	+50.061%
2025-03-19	22.5400	22.550000	22.419900	22.4924	+0.167%	7,526	+48.584%
2025-03-18	22.5300	22.530000	22.421500	22.4550	-0.358%	9,200	+48.831%
2025-03-17	22.2400	22.571000	22.240000	22.5357	+1.750%	20,474	+48.298%
2025-03-14	22.1150	22.148000	22.090000	22.1480	+1.873%	2,483	+50.894%
2025-03-13	21.6300	21.779000	21.580000	21.7408	-0.157%	10,394	+53.720%
2025-03-12	21.7600	21.790000	21.700000	21.7750	+0.460%	8,893	+53.479%
2025-03-11	21.7000	21.750000	21.532800	21.6754	+0.869%	13,149	+54.184%
2025-03-10	21.5700	21.610000	21.459900	21.4887	-2.577%	5,061	+55.524%
2025-03-07	22.0000	22.060000	21.845000	22.0572	+0.496%	4,481	+51.515%
2025-03-06	22.0600	22.100000	21.940000	21.9483	-0.500%	5,723	+52.267%
2025-03-05	21.8000	22.060000	21.800000	22.0585	+3.046%	5,965	+51.506%
2025-03-04	21.3200	21.580000	21.160400	21.4065	+0.919%	7,625	+56.121%
2025-03-03	21.5200	21.560000	21.160000	21.2116	-0.680%	15,214	+57.555%
2025-02-28	21.3200	21.360000	21.240000	21.3568	-1.454%	6,895	+56.484%
2025-02-27	21.8700	21.885000	21.670000	21.6718	-1.980%	15,080	+54.210%
2025-02-26	22.1400	22.230000	22.050000	22.1095	+1.046%	9,657	+51.157%
2025-02-25	21.9600	21.960000	21.810000	21.8807	+0.003%	9,602	+52.737%
2025-02-24	22.1000	22.120000	21.875700	21.8800	-1.394%	10,688	+52.742%
2025-02-21	22.3700	22.370000	22.131800	22.1893	-0.206%	4,287	+50.613%
2025-02-20	22.2400	22.360000	22.150000	22.2351	+1.025%	10,371	+50.303%
2025-02-19	22.0500	22.050000	21.970100	22.0096	-0.296%	4,992	+51.843%
2025-02-18	22.0452	22.117300	22.045200	22.0750	+0.513%	12,099	+51.393%
2025-02-14	22.0000	22.000000	21.900000	21.9623	+0.755%	5,860	+52.170%
2025-02-13	21.5000	21.800000	21.500000	21.7977	+0.779%	43,279	+53.319%
2025-02-12	21.5100	21.685000	21.510000	21.6293	+0.529%	11,474	+54.513%
2025-02-11	21.5000	21.565300	21.500000	21.5155	-0.364%	4,832	+55.330%