EDGI
3EDGE Dynamic International Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 1:08:45 PM EDT
31.69USD-0.654%(+31.69)12,505
31.75Bid31.78Ask0.03SpreadEDGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.62 | 31.69 | 31.62 | 31.69 | +0.444% | 12,505 | 0.000% |
| 2026-10-02 | 31.48 | 31.60 | 31.40 | 31.55 | +1.252% | 14,942 | +0.444% |
| 2026-10-01 | 31.32 | 31.36 | 31.11 | 31.16 | -0.638% | 14,588 | +1.701% |
| 2026-09-30 | 31.57 | 31.57 | 31.33 | 31.36 | -0.318% | 14,655 | +1.052% |
| 2026-09-29 | 31.40 | 31.50 | 31.30 | 31.46 | -0.190% | 39,579 | +0.731% |
| 2026-09-28 | 31.49 | 31.65 | 31.47 | 31.52 | -1.036% | 25,108 | +0.539% |
| 2026-09-25 | 31.69 | 31.87 | 31.65 | 31.85 | +1.272% | 16,788 | -0.502% |
| 2026-09-24 | 31.45 | 31.48 | 31.28 | 31.45 | -0.632% | 17,048 | +0.763% |
| 2026-09-23 | 31.76 | 31.79 | 31.59 | 31.65 | -1.794% | 21,365 | +0.126% |
| 2026-09-22 | 32.11 | 32.29 | 32.02 | 32.23 | +0.556% | 12,992 | -1.670% |
| 2026-09-21 | 31.93 | 32.08 | 31.93 | 32.05 | +1.356% | 12,945 | -1.123% |
| 2026-09-18 | 31.46 | 31.62 | 31.46 | 31.62 | -0.735% | 8,660 | +0.218% |
| 2026-09-17 | 31.80 | 31.91 | 31.80 | 31.86 | +1.257% | 54,499 | -0.519% |
| 2026-09-16 | 31.63 | 31.74 | 31.26 | 31.46 | -0.095% | 12,186 | +0.731% |
| 2026-09-15 | 31.50 | 31.52 | 31.44 | 31.49 | -0.506% | 17,271 | +0.635% |
| 2026-09-14 | 31.66 | 31.82 | 31.55 | 31.65 | -1.402% | 29,729 | +0.126% |
| 2026-09-11 | 32.13 | 32.18 | 32.07 | 32.10 | +1.358% | 407,713 | -1.277% |
| 2026-09-10 | 31.75 | 31.84 | 31.63 | 31.67 | -1.154% | 18,909 | +0.063% |
| 2026-09-09 | 32.26 | 32.26 | 32.04 | 32.04 | -0.775% | 9,626 | -1.091% |
| 2026-09-08 | 32.43 | 32.43 | 32.29 | 32.29 | -0.462% | 20,420 | -1.858% |
| 2026-09-04 | 32.33 | 32.44 | 32.30 | 32.44 | +0.558% | 13,527 | -2.312% |
| 2026-09-03 | 32.10 | 32.32 | 32.05 | 32.26 | +1.255% | 22,335 | -1.767% |
| 2026-09-02 | 31.81 | 31.86 | 31.76 | 31.86 | +0.600% | 12,489 | -0.534% |
| 2026-09-01 | 31.90 | 31.92 | 31.66 | 31.67 | -0.783% | 29,633 | +0.063% |
| 2026-08-31 | 32.02 | 32.02 | 31.84 | 31.92 | -0.156% | 25,339 | -0.721% |
| 2026-08-28 | 32.28 | 32.28 | 31.91 | 31.97 | -0.399% | 9,813 | -0.876% |
| 2026-08-27 | 32.03 | 32.11 | 31.99 | 32.10 | +0.244% | 19,422 | -1.271% |
| 2026-08-26 | 32.14 | 32.14 | 32.00 | 32.02 | -0.275% | 13,578 | -1.031% |
| 2026-08-25 | 32.01 | 32.20 | 31.97 | 32.11 | +0.906% | 15,866 | -1.303% |
| 2026-08-24 | 31.78 | 31.86 | 31.77 | 31.82 | -0.500% | 10,211 | -0.409% |
| 2026-08-21 | 31.96 | 32.02 | 31.96 | 31.98 | +0.899% | 28,467 | -0.906% |
| 2026-08-20 | 31.67 | 31.76 | 31.66 | 31.69 | -0.079% | 36,007 | -0.015% |
| 2026-08-19 | 31.73 | 31.80 | 31.63 | 31.72 | +0.443% | 13,071 | -0.095% |
| 2026-08-18 | 31.77 | 31.80 | 31.57 | 31.58 | -1.930% | 18,749 | +0.348% |
| 2026-08-17 | 32.13 | 32.36 | 32.13 | 32.20 | +0.163% | 16,952 | -1.589% |
| 2026-08-14 | 32.11 | 32.25 | 32.11 | 32.15 | -0.061% | 33,548 | -1.428% |
| 2026-08-13 | 32.19 | 32.24 | 32.14 | 32.17 | +0.371% | 15,702 | -1.488% |
| 2026-08-12 | 32.14 | 32.15 | 32.02 | 32.05 | +0.913% | 12,870 | -1.123% |
| 2026-08-11 | 31.77 | 31.77 | 31.73 | 31.76 | +0.095% | 21,148 | -0.220% |
| 2026-08-10 | 31.73 | 31.74 | 31.70 | 31.73 | -0.524% | 15,125 | -0.126% |
| 2026-08-07 | 31.89 | 31.90 | 31.79 | 31.90 | +1.293% | 17,862 | -0.650% |
| 2026-08-06 | 31.55 | 31.63 | 31.47 | 31.49 | -0.361% | 10,645 | +0.635% |
| 2026-08-05 | 31.77 | 31.77 | 31.60 | 31.60 | +0.361% | 16,057 | +0.272% |
| 2026-08-04 | 31.12 | 31.53 | 31.12 | 31.49 | +1.647% | 20,184 | +0.634% |
| 2026-08-03 | 30.73 | 31.00 | 30.73 | 30.98 | +0.650% | 82,478 | +2.292% |
| 2026-07-31 | 30.62 | 30.82 | 30.55 | 30.78 | -0.421% | 24,230 | +2.956% |
| 2026-07-30 | 30.33 | 30.92 | 30.33 | 30.91 | +3.413% | 9,876 | +2.523% |
| 2026-07-29 | 30.04 | 30.27 | 29.86 | 29.89 | -0.862% | 38,979 | +6.022% |
| 2026-07-28 | 29.93 | 30.21 | 29.93 | 30.15 | -1.148% | 18,788 | +5.108% |
| 2026-07-27 | 30.66 | 30.66 | 30.33 | 30.50 | +0.627% | 19,679 | +3.902% |
| 2026-07-24 | 30.34 | 30.49 | 30.28 | 30.31 | -0.066% | 13,049 | +4.553% |
| 2026-07-23 | 30.36 | 30.36 | 30.23 | 30.33 | -1.168% | 22,367 | +4.484% |
| 2026-07-22 | 30.76 | 30.76 | 30.67 | 30.69 | -0.087% | 27,996 | +3.264% |
| 2026-07-21 | 30.57 | 30.76 | 30.57 | 30.72 | +1.875% | 9,905 | +3.174% |
| 2026-07-20 | 30.23 | 30.23 | 30.11 | 30.15 | -0.199% | 8,353 | +5.108% |
| 2026-07-17 | 29.91 | 30.27 | 29.91 | 30.21 | -0.918% | 25,033 | +4.899% |
| 2026-07-16 | 30.47 | 30.61 | 30.46 | 30.49 | -1.329% | 18,136 | +3.936% |
| 2026-07-15 | 30.92 | 30.93 | 30.77 | 30.90 | +0.137% | 12,706 | +2.554% |
| 2026-07-14 | 30.98 | 31.07 | 30.81 | 30.86 | +1.009% | 14,654 | +2.695% |
| 2026-07-13 | 30.75 | 30.75 | 30.48 | 30.55 | -1.895% | 34,811 | +3.732% |
| 2026-07-10 | 31.03 | 31.18 | 30.90 | 31.14 | +0.646% | 26,477 | +1.766% |
| 2026-07-09 | 30.89 | 30.98 | 30.89 | 30.94 | +0.618% | 13,556 | +2.424% |
| 2026-07-08 | 30.54 | 30.75 | 30.51 | 30.75 | -0.678% | 19,694 | +3.057% |
| 2026-07-07 | 31.19 | 31.23 | 30.88 | 30.96 | -1.665% | 1,035,538 | +2.358% |
| 2026-07-06 | 31.44 | 31.53 | 31.34 | 31.48 | +1.529% | 12,370 | +0.654% |
| 2026-07-02 | 31.27 | 31.30 | 30.79 | 31.01 | +0.720% | 13,902 | +2.193% |
| 2026-07-01 | 30.91 | 30.91 | 30.76 | 30.79 | -0.478% | 8,364 | +2.929% |
| 2026-06-30 | 30.82 | 30.97 | 30.82 | 30.94 | +0.458% | 8,519 | +2.437% |
| 2026-06-29 | 30.59 | 30.80 | 30.59 | 30.80 | +0.144% | 10,360 | +2.906% |
| 2026-06-26 | 30.76 | 30.86 | 30.71 | 30.75 | -0.675% | 6,193 | +3.054% |
| 2026-06-25 | 30.88 | 30.98 | 30.88 | 30.96 | +1.041% | 10,724 | +2.358% |
| 2026-06-24 | 30.67 | 30.67 | 30.54 | 30.64 | -0.419% | 8,139 | +3.423% |
| 2026-06-23 | 30.90 | 30.92 | 30.77 | 30.77 | -2.961% | 14,881 | +2.990% |
| 2026-06-22 | 31.83 | 31.83 | 31.67 | 31.71 | +0.253% | 5,968 | -0.060% |
| 2026-06-18 | 31.59 | 31.67 | 31.57 | 31.63 | +1.051% | 56,866 | +0.193% |
| 2026-06-17 | 31.68 | 31.92 | 31.27 | 31.30 | -0.414% | 42,633 | +1.246% |
| 2026-06-16 | 31.62 | 31.63 | 31.38 | 31.43 | -0.095% | 16,295 | +0.827% |
| 2026-06-15 | 31.60 | 31.60 | 31.44 | 31.46 | +1.562% | 13,434 | +0.731% |
| 2026-06-12 | 30.86 | 31.04 | 30.84 | 30.98 | +0.430% | 6,596 | +2.304% |
| 2026-06-11 | 30.20 | 30.91 | 30.06 | 30.84 | +3.042% | 10,103 | +2.744% |
| 2026-06-10 | 30.17 | 30.30 | 29.93 | 29.93 | -1.498% | 10,676 | +5.870% |
| 2026-06-09 | 30.78 | 30.78 | 30.22 | 30.39 | -0.236% | 9,199 | +4.284% |
| 2026-06-08 | 30.56 | 30.59 | 30.45 | 30.46 | +0.708% | 20,046 | +4.038% |
| 2026-06-05 | 30.85 | 30.85 | 30.16 | 30.25 | -3.337% | 10,231 | +4.775% |
| 2026-06-04 | 31.22 | 31.31 | 31.14 | 31.29 | +0.353% | 10,122 | +1.278% |
| 2026-06-03 | 31.25 | 31.25 | 31.17 | 31.18 | -0.669% | 12,382 | +1.636% |
| 2026-06-02 | 31.30 | 31.40 | 31.30 | 31.39 | +0.480% | 15,136 | +0.956% |
| 2026-06-01 | 31.15 | 31.31 | 31.05 | 31.24 | -0.032% | 11,132 | +1.440% |
| 2026-05-29 | 31.23 | 31.38 | 31.21 | 31.25 | +0.192% | 16,070 | +1.408% |
| 2026-05-28 | 31.00 | 31.24 | 31.00 | 31.19 | +0.146% | 14,394 | +1.603% |
| 2026-05-27 | 31.22 | 31.22 | 31.09 | 31.14 | -0.337% | 48,486 | +1.751% |
| 2026-05-26 | 31.25 | 31.28 | 31.19 | 31.25 | +1.688% | 7,922 | +1.408% |
| 2026-05-22 | 30.71 | 30.87 | 30.68 | 30.73 | -0.094% | 12,519 | +3.120% |
| 2026-05-21 | 30.37 | 30.84 | 30.37 | 30.76 | +0.362% | 14,247 | +3.023% |
| 2026-05-20 | 30.21 | 30.65 | 30.18 | 30.65 | +1.453% | 13,125 | +3.397% |
| 2026-05-19 | 30.22 | 30.34 | 30.13 | 30.21 | -0.886% | 15,526 | +4.899% |
| 2026-05-18 | 30.42 | 30.50 | 30.27 | 30.48 | +0.528% | 17,889 | +3.970% |
| 2026-05-15 | 30.32 | 30.38 | 30.30 | 30.32 | -1.816% | 11,161 | +4.518% |
| 2026-05-14 | 30.92 | 30.99 | 30.88 | 30.88 | -0.384% | 15,785 | +2.620% |
| 2026-05-13 | 30.81 | 31.00 | 30.81 | 31.00 | +0.813% | 11,311 | +2.226% |
| 2026-05-12 | 30.75 | 30.75 | 30.56 | 30.75 | -0.902% | 7,501 | +3.057% |
| 2026-05-11 | 31.05 | 31.06 | 30.96 | 31.03 | +0.079% | 11,140 | +2.127% |
| 2026-05-08 | 31.07 | 31.07 | 30.92 | 31.01 | +1.094% | 11,960 | +2.207% |
| 2026-05-07 | 31.19 | 31.19 | 30.67 | 30.67 | -1.001% | 17,586 | +3.326% |
| 2026-05-06 | 30.74 | 31.00 | 30.74 | 30.98 | +2.583% | 31,042 | +2.292% |
| 2026-05-05 | 29.96 | 30.23 | 29.96 | 30.20 | +1.342% | 867,170 | +4.934% |
| 2026-05-04 | 30.00 | 30.00 | 29.75 | 29.80 | -0.794% | 18,765 | +6.342% |
| 2026-05-01 | 30.05 | 30.21 | 30.04 | 30.04 | -0.367% | 47,607 | +5.498% |
| 2026-04-30 | 29.80 | 30.16 | 29.80 | 30.15 | +2.131% | 5,201 | +5.111% |
| 2026-04-29 | 29.58 | 29.62 | 29.49 | 29.52 | -0.673% | 5,951 | +7.351% |
| 2026-04-28 | 29.73 | 29.74 | 29.68 | 29.72 | -0.335% | 8,210 | +6.629% |
| 2026-04-27 | 29.82 | 29.92 | 29.81 | 29.82 | -0.167% | 3,689 | +6.271% |
| 2026-04-24 | 29.73 | 29.87 | 29.68 | 29.87 | +0.806% | 8,734 | +6.093% |
| 2026-04-23 | 29.82 | 29.83 | 29.41 | 29.63 | -1.064% | 12,530 | +6.948% |
| 2026-04-22 | 29.94 | 29.96 | 29.88 | 29.95 | +0.571% | 8,703 | +5.810% |
| 2026-04-21 | 30.20 | 30.20 | 29.76 | 29.78 | -1.878% | 12,983 | +6.414% |
| 2026-04-20 | 30.36 | 30.36 | 30.25 | 30.35 | -0.622% | 7,605 | +4.415% |
| 2026-04-17 | 30.48 | 30.71 | 30.48 | 30.54 | +1.280% | 7,811 | +3.766% |
| 2026-04-16 | 30.13 | 30.16 | 30.10 | 30.15 | -0.020% | 5,357 | +5.094% |
| 2026-04-15 | 30.16 | 30.17 | 30.09 | 30.16 | -0.330% | 21,895 | +5.073% |
| 2026-04-14 | 30.19 | 30.28 | 30.13 | 30.26 | +1.035% | 10,739 | +4.726% |
| 2026-04-13 | 29.61 | 29.95 | 29.61 | 29.95 | +0.503% | 5,415 | +5.810% |
| 2026-04-10 | 29.85 | 29.85 | 29.73 | 29.80 | +0.202% | 5,867 | +6.342% |
| 2026-04-09 | 29.53 | 29.84 | 29.45 | 29.74 | -0.101% | 612,487 | +6.557% |
| 2026-04-08 | 29.86 | 29.86 | 29.63 | 29.77 | +4.399% | 8,195 | +6.449% |
| 2026-04-07 | 28.45 | 28.57 | 28.39 | 28.52 | -0.664% | 4,182 | +11.133% |
| 2026-04-06 | 28.66 | 28.72 | 28.66 | 28.71 | +0.651% | 4,238 | +10.395% |
| 2026-04-02 | 28.16 | 28.58 | 28.16 | 28.52 | -0.861% | 4,136 | +11.113% |
| 2026-04-01 | 28.70 | 28.93 | 28.70 | 28.77 | +1.547% | 6,881 | +10.156% |
| 2026-03-31 | 27.91 | 28.35 | 27.84 | 28.33 | +2.915% | 21,958 | +11.860% |
| 2026-03-30 | 27.60 | 27.76 | 27.45 | 27.53 | +0.028% | 6,977 | +15.120% |
| 2026-03-27 | 27.65 | 27.70 | 27.52 | 27.52 | -0.936% | 6,573 | +15.153% |
| 2026-03-26 | 28.15 | 28.16 | 27.78 | 27.78 | -2.014% | 15,785 | +14.075% |
| 2026-03-25 | 28.36 | 28.48 | 28.34 | 28.35 | +1.210% | 14,195 | +11.777% |
| 2026-03-24 | 27.91 | 28.12 | 27.82 | 28.01 | -0.529% | 9,321 | +13.129% |
| 2026-03-23 | 28.17 | 28.35 | 27.98 | 28.16 | +2.237% | 41,343 | +12.531% |
| 2026-03-20 | 28.18 | 28.18 | 27.47 | 27.55 | -2.908% | 27,022 | +15.048% |
| 2026-03-19 | 27.84 | 28.52 | 27.84 | 28.37 | -0.422% | 1,628,138 | +11.703% |
| 2026-03-18 | 28.85 | 28.88 | 28.49 | 28.49 | -1.826% | 21,451 | +11.232% |
| 2026-03-17 | 29.09 | 29.13 | 28.96 | 29.02 | +0.554% | 6,328 | +9.201% |
| 2026-03-16 | 28.66 | 28.89 | 28.66 | 28.86 | +1.727% | 16,640 | +9.806% |
| 2026-03-13 | 28.65 | 28.65 | 28.37 | 28.37 | -1.287% | 8,025 | +11.703% |
| 2026-03-12 | 28.91 | 28.91 | 28.68 | 28.74 | -1.878% | 16,794 | +10.264% |
| 2026-03-11 | 29.17 | 29.29 | 29.15 | 29.29 | -0.442% | 17,935 | +8.194% |
| 2026-03-10 | 29.42 | 29.80 | 29.36 | 29.42 | +0.781% | 14,373 | +7.716% |
| 2026-03-09 | 28.49 | 29.30 | 28.40 | 29.19 | +0.454% | 2,110,011 | +8.557% |
| 2026-03-06 | 28.72 | 29.11 | 28.71 | 29.06 | -0.672% | 16,318 | +9.050% |
| 2026-03-05 | 29.28 | 29.55 | 28.99 | 29.26 | -2.272% | 36,968 | +8.317% |
| 2026-03-04 | 29.69 | 30.01 | 29.64 | 29.94 | +1.172% | 13,426 | +5.856% |
| 2026-03-03 | 29.23 | 29.67 | 28.98 | 29.59 | -4.084% | 1,409,858 | +7.097% |
| 2026-03-02 | 30.74 | 30.93 | 30.72 | 30.85 | -1.801% | 28,869 | +2.723% |
| 2026-02-27 | 31.42 | 31.46 | 31.36 | 31.42 | -0.236% | 32,857 | +0.873% |
| 2026-02-26 | 31.59 | 31.59 | 31.32 | 31.49 | -0.269% | 24,334 | +0.635% |
| 2026-02-25 | 31.59 | 31.62 | 31.57 | 31.57 | +0.856% | 22,415 | +0.364% |
| 2026-02-24 | 31.16 | 31.32 | 31.15 | 31.31 | +0.573% | 26,351 | +1.223% |
| 2026-02-23 | 31.24 | 31.24 | 31.09 | 31.13 | -0.232% | 32,741 | +1.803% |
| 2026-02-20 | 31.04 | 31.20 | 31.04 | 31.20 | +1.040% | 21,668 | +1.567% |
| 2026-02-19 | 30.77 | 30.88 | 30.75 | 30.88 | -0.162% | 22,959 | +2.623% |
| 2026-02-18 | 31.05 | 31.06 | 30.87 | 30.93 | +0.356% | 49,909 | +2.457% |
| 2026-02-17 | 30.64 | 30.86 | 30.52 | 30.82 | -0.343% | 50,365 | +2.822% |
| 2026-02-13 | 30.75 | 30.95 | 30.71 | 30.93 | +0.248% | 18,203 | +2.469% |
| 2026-02-12 | 31.29 | 31.29 | 30.81 | 30.85 | -1.248% | 66,675 | +2.723% |
| 2026-02-11 | 31.16 | 31.24 | 30.95 | 31.24 | +0.807% | 41,358 | +1.440% |
| 2026-02-10 | 31.03 | 31.04 | 30.96 | 30.99 | +0.455% | 53,188 | +2.259% |
| 2026-02-09 | 30.76 | 30.85 | 30.76 | 30.85 | +1.479% | 32,111 | +2.724% |
| 2026-02-06 | 30.19 | 30.40 | 30.19 | 30.40 | +2.530% | 39,059 | +4.243% |
| 2026-02-05 | 29.67 | 29.91 | 29.64 | 29.65 | -1.369% | 35,973 | +6.880% |
| 2026-02-04 | 30.41 | 30.41 | 29.93 | 30.06 | -0.029% | 47,378 | +5.418% |
| 2026-02-03 | 30.07 | 30.07 | 29.82 | 30.07 | +0.701% | 94,809 | +5.387% |
| 2026-02-02 | 29.66 | 29.86 | 29.66 | 29.86 | +0.612% | 47,482 | +6.126% |
| 2026-01-30 | 29.97 | 29.97 | 29.59 | 29.68 | -1.692% | 36,080 | +6.775% |
| 2026-01-29 | 30.30 | 30.30 | 29.86 | 30.19 | -0.097% | 36,277 | +4.969% |
| 2026-01-28 | 30.16 | 30.34 | 30.07 | 30.22 | -0.334% | 30,740 | +4.866% |
| 2026-01-27 | 30.14 | 30.34 | 30.14 | 30.32 | +1.441% | 39,476 | +4.516% |
| 2026-01-26 | 29.98 | 29.99 | 29.89 | 29.89 | +0.454% | 18,477 | +6.022% |
| 2026-01-23 | 29.51 | 29.78 | 29.47 | 29.75 | +0.353% | 24,400 | +6.504% |
| 2026-01-22 | 29.60 | 29.97 | 29.60 | 29.65 | +0.713% | 83,083 | +6.880% |
| 2026-01-21 | 29.36 | 29.45 | 29.22 | 29.44 | +1.025% | 22,823 | +7.643% |
| 2026-01-20 | 29.27 | 29.30 | 29.11 | 29.14 | -1.225% | 39,220 | +8.746% |
| 2026-01-16 | 29.46 | 29.51 | 29.39 | 29.50 | +0.044% | 27,927 | +7.414% |
| 2026-01-15 | 29.54 | 29.56 | 29.49 | 29.49 | +0.198% | 19,948 | +7.462% |
| 2026-01-14 | 29.42 | 29.46 | 29.36 | 29.43 | +0.345% | 42,425 | +7.675% |
| 2026-01-13 | 29.41 | 29.41 | 29.28 | 29.33 | -0.652% | 29,627 | +8.046% |
| 2026-01-12 | 29.38 | 29.55 | 29.38 | 29.52 | +0.942% | 22,942 | +7.342% |
| 2026-01-09 | 29.18 | 29.25 | 29.18 | 29.25 | +0.713% | 11,331 | +8.353% |
| 2026-01-08 | 28.98 | 29.04 | 28.97 | 29.04 | +0.033% | 32,994 | +9.125% |
| 2026-01-07 | 29.05 | 29.05 | 29.02 | 29.03 | -0.293% | 23,004 | +9.161% |
| 2026-01-06 | 29.09 | 29.12 | 29.09 | 29.12 | +0.345% | 11,235 | +8.841% |
| 2026-01-05 | 28.82 | 29.04 | 28.82 | 29.02 | +1.171% | 22,862 | +9.217% |
| 2026-01-02 | 28.73 | 28.73 | 28.56 | 28.68 | +1.057% | 15,746 | +10.495% |
| 2025-12-31 | 28.41 | 28.52 | 28.34 | 28.38 | -0.314% | 27,051 | +11.663% |
| 2025-12-30 | 28.56 | 28.56 | 28.47 | 28.47 | -1.079% | 8,039 | +11.312% |
| 2025-12-29 | 28.75 | 28.78 | 28.63 | 28.78 | -0.243% | 13,498 | +10.111% |
| 2025-12-26 | 28.78 | 28.85 | 28.77 | 28.85 | +0.339% | 16,408 | +9.844% |
| 2025-12-24 | 28.76 | 28.78 | 28.73 | 28.75 | +0.044% | 18,488 | +10.216% |
| 2025-12-23 | 28.67 | 28.74 | 28.61 | 28.74 | +0.490% | 39,422 | +10.264% |
| 2025-12-22 | 28.56 | 28.60 | 28.53 | 28.60 | +0.245% | 14,489 | +10.804% |
| 2025-12-19 | 28.50 | 28.60 | 28.50 | 28.53 | +0.670% | 26,769 | +11.076% |
| 2025-12-18 | 28.34 | 28.43 | 28.30 | 28.34 | +0.818% | 20,441 | +11.821% |
| 2025-12-17 | 28.32 | 28.32 | 28.09 | 28.11 | -0.755% | 16,559 | +12.736% |
| 2025-12-16 | 28.39 | 28.39 | 28.23 | 28.32 | -0.582% | 31,778 | +11.884% |
| 2025-12-15 | 28.61 | 28.61 | 28.45 | 28.49 | +0.315% | 27,228 | +11.234% |
| 2025-12-12 | 28.60 | 28.60 | 28.40 | 28.40 | -0.566% | 16,897 | +11.585% |
| 2025-12-11 | 28.44 | 28.60 | 28.44 | 28.56 | +0.392% | 21,850 | +10.953% |
| 2025-12-10 | 28.19 | 28.49 | 28.18 | 28.45 | +0.922% | 36,333 | +11.388% |
| 2025-12-09 | 28.19 | 28.23 | 28.17 | 28.19 | +0.122% | 40,413 | +12.416% |
| 2025-12-08 | 28.26 | 28.26 | 28.13 | 28.16 | -0.475% | 33,863 | +12.553% |
| 2025-12-05 | 28.30 | 28.31 | 28.26 | 28.29 | +0.343% | 17,622 | +12.018% |
| 2025-12-04 | 28.23 | 28.23 | 28.18 | 28.19 | +0.332% | 7,034 | +12.402% |
| 2025-12-03 | 28.06 | 28.10 | 28.02 | 28.10 | +0.276% | 25,222 | +12.776% |
| 2025-12-02 | 27.98 | 28.04 | 27.96 | 28.02 | +0.013% | 53,022 | +13.087% |
| 2025-12-01 | 28.10 | 28.11 | 28.01 | 28.02 | -0.425% | 30,128 | +13.102% |
| 2025-11-28 | 27.94 | 28.14 | 27.94 | 28.14 | +0.441% | 6,466 | +12.621% |
| 2025-11-26 | 28.00 | 28.06 | 28.00 | 28.02 | +1.068% | 20,843 | +13.118% |
| 2025-11-25 | 27.69 | 27.72 | 27.68 | 27.72 | +0.817% | 30,204 | +14.326% |
| 2025-11-24 | 27.40 | 27.49 | 27.38 | 27.49 | +0.706% | 20,021 | +15.260% |
| 2025-11-21 | 27.15 | 27.34 | 27.15 | 27.30 | +0.853% | 22,388 | +16.073% |
| 2025-11-20 | 27.63 | 27.63 | 27.07 | 27.07 | -1.372% | 18,823 | +17.064% |
| 2025-11-19 | 27.49 | 27.55 | 27.35 | 27.45 | -0.191% | 21,079 | +15.457% |
| 2025-11-18 | 27.47 | 27.57 | 27.47 | 27.50 | -0.901% | 31,990 | +15.236% |
| 2025-11-17 | 28.01 | 28.01 | 27.68 | 27.75 | -1.307% | 352,225 | +14.198% |
| 2025-11-14 | 28.05 | 28.14 | 28.05 | 28.12 | -0.041% | 27,603 | +12.705% |
| 2025-11-13 | 28.27 | 28.27 | 28.11 | 28.13 | -1.075% | 35,687 | +12.659% |
| 2025-11-12 | 28.43 | 28.46 | 28.41 | 28.43 | +0.484% | 14,082 | +11.447% |
| 2025-11-11 | 28.23 | 28.33 | 28.21 | 28.30 | +0.383% | 50,904 | +11.987% |
| 2025-11-10 | 28.04 | 28.20 | 28.04 | 28.19 | +1.148% | 20,148 | +12.416% |
| 2025-11-07 | 27.62 | 27.87 | 27.62 | 27.87 | +0.271% | 33,925 | +13.706% |
| 2025-11-06 | 27.79 | 27.87 | 27.75 | 27.79 | -0.397% | 43,336 | +14.015% |
| 2025-11-05 | 27.91 | 27.96 | 27.90 | 27.91 | +0.759% | 83,932 | +13.562% |
| 2025-11-04 | 27.84 | 27.86 | 27.70 | 27.70 | -1.318% | 816,620 | +14.423% |
| 2025-11-03 | 28.05 | 28.09 | 28.05 | 28.07 | +0.196% | 35,615 | +12.915% |
| 2025-10-31 | 27.98 | 28.01 | 27.89 | 28.01 | -0.249% | 48,607 | +13.137% |
| 2025-10-30 | 28.05 | 28.15 | 28.05 | 28.08 | -0.444% | 26,970 | +12.855% |
| 2025-10-29 | 28.33 | 28.38 | 28.16 | 28.21 | -0.424% | 58,696 | +12.354% |
| 2025-10-28 | 28.27 | 28.37 | 28.27 | 28.33 | +0.007% | 50,308 | +11.878% |
| 2025-10-27 | 28.28 | 28.32 | 28.28 | 28.32 | +0.641% | 78,794 | +11.886% |
| 2025-10-24 | 28.16 | 28.17 | 28.14 | 28.14 | +0.284% | 9,704 | +12.603% |
| 2025-10-23 | 28.04 | 28.10 | 28.02 | 28.06 | +0.493% | 53,778 | +12.923% |
| 2025-10-22 | 28.02 | 28.02 | 27.80 | 27.93 | -0.123% | 37,274 | +13.480% |
| 2025-10-21 | 28.03 | 28.03 | 27.94 | 27.96 | -1.096% | 48,839 | +13.340% |
| 2025-10-20 | 28.28 | 28.30 | 28.27 | 28.27 | +1.155% | 76,730 | +12.097% |
| 2025-10-17 | 27.88 | 27.99 | 27.86 | 27.95 | -0.284% | 19,341 | +13.392% |
| 2025-10-16 | 28.03 | 28.11 | 27.98 | 28.03 | +0.383% | 5,317 | +13.070% |
| 2025-10-15 | 27.92 | 27.94 | 27.74 | 27.92 | +1.106% | 27,711 | +13.503% |
| 2025-10-14 | 27.40 | 27.71 | 27.40 | 27.61 | -0.108% | 8,002 | +14.758% |
| 2025-10-13 | 27.57 | 27.65 | 27.57 | 27.64 | +1.560% | 14,979 | +14.634% |
| 2025-10-10 | 27.81 | 27.81 | 27.19 | 27.22 | -2.439% | 27,375 | +16.422% |
| 2025-10-09 | 27.93 | 27.93 | 27.86 | 27.90 | -0.801% | 28,491 | +13.583% |
| 2025-10-08 | 28.09 | 28.13 | 28.08 | 28.13 | +0.384% | 11,587 | +12.673% |
| 2025-10-07 | 28.04 | 28.09 | 28.01 | 28.02 | -0.890% | 31,024 | +13.105% |
| 2025-10-06 | 28.27 | 28.32 | 28.24 | 28.27 | +0.426% | 14,222 | +12.098% |
| 2025-10-03 | 28.12 | 28.18 | 28.12 | 28.15 | +0.776% | 15,395 | +12.575% |
| 2025-10-02 | 27.89 | 27.97 | 27.81 | 27.93 | +0.178% | 16,146 | +13.449% |
| 2025-10-01 | 27.89 | 27.91 | 27.87 | 27.88 | +0.585% | 30,782 | +13.650% |
| 2025-09-30 | 27.65 | 27.72 | 27.62 | 27.72 | +0.415% | 27,035 | +14.316% |
| 2025-09-29 | 27.64 | 27.64 | 27.57 | 27.61 | +0.388% | 19,114 | +14.791% |
| 2025-09-26 | 27.40 | 27.50 | 27.40 | 27.50 | +0.410% | 22,053 | +15.236% |
| 2025-09-25 | 27.40 | 27.41 | 27.33 | 27.39 | -0.601% | 14,857 | +15.709% |
| 2025-09-24 | 27.64 | 27.64 | 27.54 | 27.55 | -0.496% | 13,623 | +15.014% |
| 2025-09-23 | 27.80 | 27.80 | 27.66 | 27.69 | -0.214% | 17,917 | +14.444% |
| 2025-09-22 | 27.58 | 27.75 | 27.58 | 27.75 | +0.438% | 18,508 | +14.198% |
| 2025-09-19 | 27.61 | 27.65 | 27.60 | 27.63 | -0.256% | 19,889 | +14.698% |
| 2025-09-18 | 27.59 | 27.72 | 27.59 | 27.70 | +0.242% | 19,827 | +14.404% |
| 2025-09-17 | 27.77 | 27.87 | 27.62 | 27.63 | -0.043% | 22,891 | +14.681% |
| 2025-09-16 | 27.63 | 27.67 | 27.63 | 27.64 | -0.054% | 13,376 | +14.632% |
| 2025-09-15 | 27.55 | 27.66 | 27.55 | 27.66 | +0.721% | 12,968 | +14.570% |
| 2025-09-12 | 27.46 | 27.50 | 27.46 | 27.46 | -0.324% | 9,629 | +15.396% |
| 2025-09-11 | 27.48 | 27.57 | 27.47 | 27.55 | +1.049% | 20,302 | +15.022% |
| 2025-09-10 | 27.36 | 27.36 | 27.25 | 27.27 | +0.175% | 16,796 | +16.228% |
| 2025-09-09 | 27.21 | 27.22 | 27.17 | 27.22 | -0.266% | 28,797 | +16.431% |
| 2025-09-08 | 27.20 | 27.29 | 27.16 | 27.29 | +1.153% | 18,606 | +16.122% |
| 2025-09-05 | 26.96 | 26.98 | 26.96 | 26.98 | +0.781% | 10,912 | +17.461% |
| 2025-09-04 | 26.66 | 26.78 | 26.66 | 26.77 | +0.262% | 558,605 | +18.379% |
| 2025-09-03 | 26.64 | 26.70 | 26.63 | 26.70 | +0.150% | 17,438 | +18.689% |
| 2025-09-02 | 26.56 | 26.66 | 26.56 | 26.66 | -0.485% | 16,754 | +18.867% |
| 2025-08-29 | 26.77 | 26.81 | 26.71 | 26.79 | -0.446% | 12,571 | +18.290% |
| 2025-08-28 | 26.86 | 26.94 | 26.86 | 26.91 | +0.336% | 14,165 | +17.763% |
| 2025-08-27 | 26.68 | 26.82 | 26.65 | 26.82 | -0.296% | 41,400 | +18.158% |
| 2025-08-26 | 26.86 | 26.90 | 26.85 | 26.90 | -0.113% | 25,044 | +17.808% |
| 2025-08-25 | 27.10 | 27.12 | 26.93 | 26.93 | -0.883% | 17,536 | +17.675% |
| 2025-08-22 | 26.85 | 27.21 | 26.85 | 27.17 | +1.532% | 14,475 | +16.636% |
| 2025-08-21 | 26.77 | 26.77 | 26.72 | 26.76 | -0.405% | 42,754 | +18.423% |
| 2025-08-20 | 26.82 | 26.88 | 26.82 | 26.87 | +0.088% | 34,099 | +17.943% |
| 2025-08-19 | 26.97 | 26.97 | 26.84 | 26.85 | -0.426% | 19,871 | +18.048% |
| 2025-08-18 | 26.93 | 26.96 | 26.92 | 26.96 | +0.280% | 25,140 | +17.545% |
| 2025-08-15 | 26.87 | 26.89 | 26.87 | 26.88 | +0.578% | 29,877 | +17.874% |
| 2025-08-14 | 26.71 | 26.75 | 26.66 | 26.73 | -0.377% | 21,392 | +18.556% |
| 2025-08-13 | 26.87 | 26.87 | 26.80 | 26.83 | +0.543% | 359,548 | +18.109% |
| 2025-08-12 | 26.60 | 26.69 | 26.60 | 26.69 | +1.085% | 5,752 | +18.750% |
| 2025-08-11 | 26.43 | 26.43 | 26.38 | 26.40 | -0.227% | 19,141 | +20.038% |
| 2025-08-08 | 26.39 | 26.52 | 26.39 | 26.46 | +0.261% | 20,035 | +19.766% |
| 2025-08-07 | 26.37 | 26.39 | 26.33 | 26.39 | +0.614% | 111,632 | +20.079% |
| 2025-08-06 | 26.18 | 26.24 | 26.17 | 26.23 | +0.815% | 17,111 | +20.816% |
| 2025-08-05 | 25.99 | 26.06 | 25.97 | 26.02 | +0.184% | 10,642 | +21.801% |
| 2025-08-04 | 25.92 | 25.97 | 25.87 | 25.97 | +1.406% | 21,613 | +22.025% |
| 2025-08-01 | 25.57 | 25.64 | 25.51 | 25.61 | -0.219% | 24,476 | +23.741% |
| 2025-07-31 | 25.74 | 25.76 | 25.67 | 25.67 | -0.635% | 39,075 | +23.469% |
| 2025-07-30 | 25.96 | 25.97 | 25.78 | 25.83 | -0.768% | 38,601 | +22.685% |
| 2025-07-29 | 26.03 | 26.05 | 26.03 | 26.03 | +0.072% | 36,290 | +21.743% |
| 2025-07-28 | 26.05 | 26.05 | 25.98 | 26.01 | -1.504% | 19,493 | +21.831% |
| 2025-07-25 | 26.31 | 26.41 | 26.31 | 26.41 | -0.333% | 16,265 | +19.998% |
| 2025-07-24 | 26.54 | 26.54 | 26.50 | 26.50 | -0.570% | 28,493 | +19.598% |
| 2025-07-23 | 26.59 | 26.65 | 26.59 | 26.65 | +1.965% | 21,164 | +18.916% |
| 2025-07-22 | 26.08 | 26.15 | 26.08 | 26.14 | +0.328% | 30,027 | +21.253% |
| 2025-07-21 | 26.12 | 26.13 | 26.05 | 26.05 | +0.705% | 35,576 | +21.651% |
| 2025-07-18 | 25.88 | 25.88 | 25.86 | 25.87 | -0.394% | 7,668 | +22.508% |
| 2025-07-17 | 25.87 | 25.98 | 25.87 | 25.97 | +0.387% | 15,984 | +22.025% |
| 2025-07-16 | 25.69 | 25.87 | 25.69 | 25.87 | +0.388% | 9,226 | +22.497% |
| 2025-07-15 | 25.83 | 25.83 | 25.73 | 25.77 | -0.466% | 36,045 | +22.972% |
| 2025-07-14 | 25.90 | 25.91 | 25.89 | 25.89 | +0.104% | 14,440 | +22.399% |
| 2025-07-11 | 25.86 | 25.88 | 25.86 | 25.86 | -0.638% | 12,170 | +22.527% |
| 2025-07-10 | 25.93 | 26.04 | 25.93 | 26.03 | -0.154% | 16,120 | +21.745% |
| 2025-07-09 | 26.00 | 26.07 | 26.00 | 26.07 | +0.424% | 16,534 | +21.557% |
| 2025-07-08 | 25.86 | 25.96 | 25.86 | 25.96 | +0.548% | 1,102,227 | +22.072% |
| 2025-07-07 | 25.85 | 25.85 | 25.82 | 25.82 | -1.058% | 21,243 | +22.742% |
| 2025-07-03 | 26.08 | 26.09 | 26.07 | 26.09 | +0.094% | 19,760 | +21.443% |
| 2025-07-02 | 26.02 | 26.07 | 26.02 | 26.07 | +0.231% | 28,349 | +21.557% |
| 2025-07-01 | 26.02 | 26.04 | 25.98 | 26.01 | -0.164% | 16,971 | +21.838% |
| 2025-06-30 | 25.95 | 26.05 | 25.95 | 26.05 | +0.200% | 18,117 | +21.638% |
| 2025-06-27 | 26.03 | 26.03 | 25.94 | 26.00 | -0.419% | 14,899 | +21.881% |
| 2025-06-26 | 25.99 | 26.11 | 25.98 | 26.11 | +1.180% | 28,876 | +21.371% |
| 2025-06-25 | 25.79 | 25.83 | 25.78 | 25.81 | -0.191% | 39,014 | +22.803% |
| 2025-06-24 | 25.70 | 25.87 | 25.70 | 25.86 | +1.551% | 20,892 | +22.568% |
| 2025-06-23 | 25.33 | 25.46 | 25.29 | 25.46 | +0.593% | 18,624 | +24.470% |
| 2025-06-20 | 25.38 | 25.38 | 25.31 | 25.31 | -0.706% | 20,777 | +25.207% |
| 2025-06-18 | 25.61 | 25.61 | 25.48 | 25.49 | -0.118% | 23,228 | +24.323% |
| 2025-06-17 | 25.73 | 25.73 | 25.49 | 25.52 | -1.085% | 17,740 | +24.177% |
| 2025-06-16 | 25.93 | 25.95 | 25.80 | 25.80 | +0.745% | 27,202 | +22.829% |
| 2025-06-13 | 25.65 | 25.74 | 25.60 | 25.61 | -1.275% | 15,407 | +23.745% |
| 2025-06-12 | 25.93 | 25.95 | 25.92 | 25.94 | +0.447% | 23,593 | +22.167% |
| 2025-06-11 | 25.89 | 25.91 | 25.81 | 25.82 | +0.127% | 73,159 | +22.713% |
| 2025-06-10 | 25.83 | 25.83 | 25.74 | 25.79 | +0.120% | 22,931 | +22.869% |
| 2025-06-09 | 25.80 | 25.82 | 25.76 | 25.76 | +0.282% | 34,505 | +23.015% |
| 2025-06-06 | 25.64 | 25.69 | 25.64 | 25.69 | +0.288% | 19,288 | +23.363% |
| 2025-06-05 | 25.67 | 25.67 | 25.61 | 25.61 | -0.099% | 47,171 | +23.718% |
| 2025-06-04 | 25.66 | 25.67 | 25.64 | 25.64 | +0.470% | 19,758 | +23.596% |
| 2025-06-03 | 25.43 | 25.52 | 25.43 | 25.52 | -0.318% | 701,229 | +24.177% |
| 2025-06-02 | 25.45 | 25.60 | 25.39 | 25.60 | +1.032% | 13,403 | +23.782% |
| 2025-05-30 | 25.38 | 25.39 | 25.26 | 25.34 | -0.555% | 13,866 | +25.059% |
| 2025-05-29 | 25.47 | 25.49 | 25.46 | 25.48 | +0.400% | 5,520 | +24.365% |
| 2025-05-28 | 25.41 | 25.42 | 25.37 | 25.38 | -0.743% | 11,788 | +24.862% |
| 2025-05-27 | 25.55 | 25.61 | 25.54 | 25.57 | +0.590% | 10,600 | +23.934% |
| 2025-05-23 | 25.31 | 25.44 | 25.31 | 25.42 | +0.500% | 10,448 | +24.666% |
| 2025-05-22 | 25.26 | 25.35 | 25.26 | 25.29 | -0.256% | 4,720 | +25.289% |
| 2025-05-21 | 25.52 | 25.54 | 25.34 | 25.36 | -0.243% | 22,370 | +24.969% |
| 2025-05-20 | 25.40 | 25.43 | 25.39 | 25.42 | -0.008% | 24,815 | +24.666% |
| 2025-05-19 | 25.39 | 25.42 | 25.37 | 25.42 | +0.523% | 11,128 | +24.655% |
| 2025-05-16 | 25.24 | 25.30 | 25.21 | 25.29 | +0.079% | 97,427 | +25.307% |
| 2025-05-15 | 25.19 | 25.27 | 25.19 | 25.27 | +0.742% | 4,397 | +25.406% |
| 2025-05-14 | 25.18 | 25.18 | 25.07 | 25.08 | -0.135% | 32,090 | +26.337% |
| 2025-05-13 | 25.00 | 25.16 | 25.00 | 25.12 | +0.242% | 699,903 | +26.166% |
| 2025-05-12 | 25.20 | 25.20 | 24.98 | 25.06 | +0.835% | 2,971 | +26.471% |
| 2025-05-09 | 24.85 | 24.87 | 24.85 | 24.85 | +0.646% | 1,605 | +27.528% |
| 2025-05-08 | 24.76 | 24.80 | 24.69 | 24.69 | +0.041% | 2,268 | +28.352% |
| 2025-05-07 | 24.82 | 24.82 | 24.68 | 24.68 | -1.043% | 4,633 | +28.404% |
| 2025-05-06 | 24.90 | 24.97 | 24.90 | 24.94 | -0.040% | 34,838 | +27.065% |
| 2025-05-05 | 24.98 | 25.00 | 24.95 | 24.95 | +0.483% | 4,974 | +27.014% |
| 2025-05-02 | 24.80 | 24.83 | 24.77 | 24.83 | +2.008% | 4,994 | +27.628% |
| 2025-05-01 | 24.35 | 24.40 | 24.34 | 24.34 | -0.343% | 3,185 | +30.191% |
| 2025-04-30 | 24.22 | 24.43 | 24.22 | 24.43 | +0.021% | 6,265 | +29.744% |
| 2025-04-29 | 24.38 | 24.44 | 24.36 | 24.42 | +0.246% | 14,104 | +29.771% |
| 2025-04-28 | 24.27 | 24.36 | 24.26 | 24.36 | +0.523% | 2,902 | +30.090% |
| 2025-04-25 | 24.09 | 24.23 | 24.09 | 24.23 | +0.090% | 1,474 | +30.770% |
| 2025-04-24 | 24.02 | 24.21 | 24.02 | 24.21 | +1.201% | 13,028 | +30.889% |
| 2025-04-23 | 24.03 | 24.08 | 23.89 | 23.92 | +0.589% | 6,767 | +32.461% |
| 2025-04-22 | 23.80 | 23.80 | 23.74 | 23.78 | +1.809% | 4,391 | +33.241% |
| 2025-04-21 | 23.51 | 23.51 | 23.22 | 23.36 | -0.229% | 4,079 | +35.651% |
| 2025-04-17 | 23.42 | 23.51 | 23.42 | 23.42 | +0.815% | 7,059 | +35.340% |
| 2025-04-16 | 23.36 | 23.41 | 23.13 | 23.23 | -0.430% | 4,797 | +36.443% |
| 2025-04-15 | 23.37 | 23.37 | 23.33 | 23.33 | 0.000% | 1,721 | +35.856% |