EDGU
3EDGE Dynamic US Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:09 PM EDT
31.94USD+0.111%(+31.94)7,655
31.70Bid31.73Ask0.03SpreadEDGU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.70 | 31.95 | 31.70 | 31.94 | +0.725% | 7,655 | 0.000% |
| 2026-10-02 | 31.74 | 31.76 | 31.69 | 31.71 | +0.635% | 14,740 | +0.725% |
| 2026-10-01 | 31.34 | 31.54 | 31.34 | 31.51 | +0.158% | 12,061 | +1.365% |
| 2026-09-30 | 31.63 | 31.64 | 31.46 | 31.46 | -0.265% | 12,203 | +1.525% |
| 2026-09-29 | 31.58 | 31.58 | 31.47 | 31.54 | -0.175% | 27,523 | +1.256% |
| 2026-09-28 | 31.67 | 31.74 | 31.60 | 31.60 | -0.819% | 16,260 | +1.079% |
| 2026-09-25 | 31.71 | 31.87 | 31.71 | 31.86 | +0.063% | 11,129 | +0.251% |
| 2026-09-24 | 31.73 | 31.84 | 31.65 | 31.84 | +0.063% | 12,367 | +0.314% |
| 2026-09-23 | 31.88 | 31.88 | 31.75 | 31.82 | -0.438% | 14,703 | +0.377% |
| 2026-09-22 | 31.98 | 32.02 | 31.95 | 31.96 | -0.219% | 18,564 | -0.063% |
| 2026-09-21 | 31.75 | 32.03 | 31.75 | 32.03 | +1.489% | 73,636 | -0.281% |
| 2026-09-18 | 31.48 | 31.56 | 31.47 | 31.56 | -0.095% | 23,353 | +1.204% |
| 2026-09-17 | 31.58 | 31.61 | 31.53 | 31.59 | +0.766% | 53,714 | +1.108% |
| 2026-09-16 | 31.57 | 31.66 | 31.16 | 31.35 | -0.289% | 48,264 | +1.882% |
| 2026-09-15 | 31.56 | 31.56 | 31.44 | 31.44 | -0.535% | 20,769 | +1.588% |
| 2026-09-14 | 31.52 | 31.74 | 31.51 | 31.61 | -0.566% | 51,493 | +1.044% |
| 2026-09-11 | 31.83 | 31.85 | 31.75 | 31.79 | +0.793% | 2,051,850 | +0.472% |
| 2026-09-10 | 31.55 | 31.65 | 31.52 | 31.54 | -0.755% | 30,544 | +1.268% |
| 2026-09-09 | 31.77 | 31.82 | 31.77 | 31.78 | -0.470% | 14,815 | +0.503% |
| 2026-09-08 | 32.06 | 32.06 | 31.93 | 31.93 | -0.468% | 21,784 | +0.031% |
| 2026-09-04 | 32.11 | 32.11 | 32.04 | 32.08 | -0.093% | 19,592 | -0.436% |
| 2026-09-03 | 31.95 | 32.15 | 31.89 | 32.11 | +0.911% | 41,663 | -0.529% |
| 2026-09-02 | 31.72 | 31.86 | 31.72 | 31.82 | +0.410% | 23,520 | +0.377% |
| 2026-09-01 | 31.76 | 31.82 | 31.62 | 31.69 | -0.907% | 31,083 | +0.789% |
| 2026-08-31 | 31.96 | 32.01 | 31.91 | 31.98 | -0.329% | 34,078 | -0.125% |
| 2026-08-28 | 32.23 | 32.31 | 32.07 | 32.09 | -0.448% | 9,706 | -0.454% |
| 2026-08-27 | 32.11 | 32.28 | 32.11 | 32.23 | +0.624% | 17,371 | -0.900% |
| 2026-08-26 | 32.06 | 32.08 | 31.99 | 32.03 | +0.094% | 18,502 | -0.281% |
| 2026-08-25 | 31.91 | 32.02 | 31.91 | 32.00 | +0.219% | 55,923 | -0.187% |
| 2026-08-24 | 31.91 | 31.95 | 31.86 | 31.93 | -0.343% | 27,555 | +0.031% |
| 2026-08-21 | 31.97 | 32.07 | 31.97 | 32.04 | +0.502% | 34,073 | -0.312% |
| 2026-08-20 | 32.05 | 32.05 | 31.88 | 31.88 | -0.778% | 27,462 | +0.188% |
| 2026-08-19 | 32.24 | 32.24 | 32.13 | 32.13 | +0.031% | 20,165 | -0.591% |
| 2026-08-18 | 32.16 | 32.21 | 32.12 | 32.12 | -0.864% | 17,331 | -0.560% |
| 2026-08-17 | 32.53 | 32.57 | 32.40 | 32.40 | -0.488% | 17,545 | -1.420% |
| 2026-08-14 | 32.62 | 32.63 | 32.50 | 32.56 | -0.050% | 40,227 | -1.901% |
| 2026-08-13 | 32.61 | 32.62 | 32.55 | 32.58 | +0.727% | 17,053 | -1.949% |
| 2026-08-12 | 32.34 | 32.37 | 32.27 | 32.34 | +0.491% | 19,923 | -1.237% |
| 2026-08-11 | 32.41 | 32.41 | 32.16 | 32.18 | -0.180% | 16,062 | -0.752% |
| 2026-08-10 | 32.28 | 32.28 | 32.21 | 32.24 | -0.015% | 21,729 | -0.931% |
| 2026-08-07 | 32.12 | 32.24 | 32.12 | 32.24 | +0.676% | 20,583 | -0.945% |
| 2026-08-06 | 32.13 | 32.14 | 32.01 | 32.03 | -0.224% | 14,652 | -0.275% |
| 2026-08-05 | 32.36 | 32.36 | 32.10 | 32.10 | -0.372% | 31,768 | -0.498% |
| 2026-08-04 | 31.90 | 32.29 | 31.89 | 32.22 | +2.156% | 32,427 | -0.869% |
| 2026-08-03 | 31.12 | 31.56 | 31.12 | 31.54 | +1.285% | 55,550 | +1.268% |
| 2026-07-31 | 30.91 | 31.16 | 30.90 | 31.14 | +0.419% | 24,442 | +2.569% |
| 2026-07-30 | 30.90 | 31.03 | 30.90 | 31.01 | +1.639% | 7,205 | +2.999% |
| 2026-07-29 | 30.73 | 30.92 | 30.51 | 30.51 | -1.644% | 22,104 | +4.687% |
| 2026-07-28 | 31.05 | 31.20 | 30.85 | 31.02 | +0.032% | 36,687 | +2.966% |
| 2026-07-27 | 31.28 | 31.28 | 30.87 | 31.01 | +0.175% | 26,682 | +2.999% |
| 2026-07-24 | 31.02 | 31.15 | 30.93 | 30.96 | -0.173% | 27,139 | +3.179% |
| 2026-07-23 | 31.08 | 31.08 | 30.93 | 31.01 | -1.241% | 36,356 | +3.001% |
| 2026-07-22 | 31.44 | 31.47 | 31.39 | 31.40 | -0.182% | 31,776 | +1.723% |
| 2026-07-21 | 31.29 | 31.47 | 31.29 | 31.46 | +1.165% | 11,824 | +1.537% |
| 2026-07-20 | 31.38 | 31.38 | 31.09 | 31.09 | -0.387% | 14,355 | +2.721% |
| 2026-07-17 | 31.12 | 31.37 | 31.12 | 31.21 | -0.905% | 19,322 | +2.323% |
| 2026-07-16 | 31.61 | 31.63 | 31.41 | 31.50 | -0.419% | 23,085 | +1.397% |
| 2026-07-15 | 31.76 | 31.76 | 31.46 | 31.63 | -0.141% | 24,906 | +0.972% |
| 2026-07-14 | 31.74 | 31.74 | 31.63 | 31.68 | +0.360% | 30,312 | +0.829% |
| 2026-07-13 | 31.71 | 31.72 | 31.55 | 31.56 | -0.930% | 36,681 | +1.192% |
| 2026-07-10 | 31.82 | 31.89 | 31.65 | 31.86 | +0.410% | 20,996 | +0.251% |
| 2026-07-09 | 31.71 | 31.79 | 31.63 | 31.73 | +1.035% | 9,651 | +0.662% |
| 2026-07-08 | 31.29 | 31.40 | 31.15 | 31.40 | -0.145% | 18,316 | +1.704% |
| 2026-07-07 | 31.57 | 31.57 | 31.34 | 31.45 | -0.952% | 165,362 | +1.557% |
| 2026-07-06 | 31.70 | 31.82 | 31.70 | 31.75 | +0.843% | 25,715 | +0.590% |
| 2026-07-02 | 31.95 | 31.97 | 31.30 | 31.49 | -0.889% | 22,918 | +1.437% |
| 2026-07-01 | 31.90 | 31.95 | 31.74 | 31.77 | -0.719% | 11,192 | +0.535% |
| 2026-06-30 | 31.79 | 32.04 | 31.79 | 32.00 | +0.990% | 22,634 | -0.187% |
| 2026-06-29 | 31.53 | 31.70 | 31.24 | 31.69 | +1.137% | 24,337 | +0.801% |
| 2026-06-26 | 31.26 | 31.53 | 31.19 | 31.33 | -0.476% | 17,317 | +1.947% |
| 2026-06-25 | 31.47 | 31.54 | 31.41 | 31.48 | +0.635% | 22,930 | +1.461% |
| 2026-06-24 | 31.38 | 31.54 | 31.18 | 31.28 | -0.219% | 25,104 | +2.106% |
| 2026-06-23 | 31.25 | 31.57 | 31.25 | 31.35 | -1.716% | 33,052 | +1.882% |
| 2026-06-22 | 32.09 | 32.09 | 31.84 | 31.90 | -0.009% | 16,783 | +0.134% |
| 2026-06-18 | 31.79 | 31.91 | 31.76 | 31.90 | +1.489% | 42,492 | +0.125% |
| 2026-06-17 | 31.85 | 31.91 | 31.39 | 31.43 | -1.127% | 46,871 | +1.616% |
| 2026-06-16 | 32.16 | 32.16 | 31.79 | 31.79 | -1.026% | 27,529 | +0.471% |
| 2026-06-15 | 32.11 | 32.19 | 32.10 | 32.12 | +1.527% | 25,447 | -0.560% |
| 2026-06-12 | 31.45 | 31.71 | 31.38 | 31.64 | +0.683% | 15,584 | +0.958% |
| 2026-06-11 | 30.98 | 31.42 | 30.80 | 31.42 | +2.153% | 12,801 | +1.647% |
| 2026-06-10 | 30.93 | 31.18 | 30.72 | 30.76 | -1.080% | 28,534 | +3.835% |
| 2026-06-09 | 31.54 | 31.54 | 30.57 | 31.10 | -0.493% | 18,816 | +2.714% |
| 2026-06-08 | 31.32 | 31.46 | 31.24 | 31.25 | +0.807% | 26,852 | +2.208% |
| 2026-06-05 | 31.55 | 31.59 | 30.92 | 31.00 | -3.122% | 21,920 | +3.032% |
| 2026-06-04 | 31.86 | 32.07 | 31.86 | 32.00 | +0.065% | 16,108 | -0.185% |
| 2026-06-03 | 31.92 | 32.01 | 31.92 | 31.98 | -0.476% | 25,973 | -0.119% |
| 2026-06-02 | 31.92 | 32.13 | 31.92 | 32.13 | +0.527% | 27,415 | -0.595% |
| 2026-06-01 | 31.75 | 32.03 | 31.75 | 31.96 | +0.448% | 22,405 | -0.071% |
| 2026-05-29 | 31.85 | 31.85 | 31.77 | 31.82 | +0.327% | 24,421 | +0.377% |
| 2026-05-28 | 31.47 | 31.75 | 31.47 | 31.72 | +0.574% | 19,637 | +0.705% |
| 2026-05-27 | 31.61 | 31.61 | 31.50 | 31.54 | -0.110% | 89,035 | +1.284% |
| 2026-05-26 | 31.63 | 31.63 | 31.50 | 31.57 | +1.153% | 17,918 | +1.172% |
| 2026-05-22 | 31.26 | 31.34 | 31.15 | 31.21 | +0.483% | 26,679 | +2.339% |
| 2026-05-21 | 30.80 | 31.10 | 30.79 | 31.06 | +0.258% | 24,379 | +2.833% |
| 2026-05-20 | 30.64 | 30.98 | 30.64 | 30.98 | +1.467% | 28,752 | +3.099% |
| 2026-05-19 | 30.54 | 30.71 | 30.50 | 30.53 | -0.650% | 30,444 | +4.612% |
| 2026-05-18 | 30.72 | 30.83 | 30.58 | 30.73 | -0.005% | 29,880 | +3.931% |
| 2026-05-15 | 30.73 | 30.89 | 30.73 | 30.73 | -1.301% | 16,127 | +3.926% |
| 2026-05-14 | 31.01 | 31.22 | 31.01 | 31.14 | +0.766% | 14,827 | +2.574% |
| 2026-05-13 | 30.74 | 30.95 | 30.74 | 30.90 | +0.362% | 25,022 | +3.360% |
| 2026-05-12 | 30.75 | 30.79 | 30.50 | 30.79 | -0.453% | 11,289 | +3.734% |
| 2026-05-11 | 30.91 | 30.99 | 30.91 | 30.93 | +0.304% | 22,624 | +3.264% |
| 2026-05-08 | 30.69 | 30.84 | 30.69 | 30.84 | +1.310% | 20,449 | +3.578% |
| 2026-05-07 | 30.59 | 30.65 | 30.41 | 30.44 | -0.627% | 32,728 | +4.935% |
| 2026-05-06 | 30.50 | 30.64 | 30.44 | 30.63 | +1.189% | 49,482 | +4.277% |
| 2026-05-05 | 30.06 | 30.33 | 30.06 | 30.27 | +0.934% | 558,253 | +5.517% |
| 2026-05-04 | 30.14 | 30.16 | 29.95 | 29.99 | -0.498% | 26,119 | +6.502% |
| 2026-05-01 | 30.17 | 30.24 | 30.14 | 30.14 | +0.199% | 60,110 | +5.972% |
| 2026-04-30 | 29.77 | 30.10 | 29.76 | 30.08 | +1.075% | 16,008 | +6.184% |
| 2026-04-29 | 29.77 | 29.78 | 29.66 | 29.76 | 0.000% | 15,165 | +7.325% |
| 2026-04-28 | 29.79 | 29.79 | 29.66 | 29.76 | -0.435% | 24,419 | +7.325% |
| 2026-04-27 | 29.78 | 29.91 | 29.78 | 29.89 | +0.033% | 13,170 | +6.858% |
| 2026-04-24 | 29.80 | 29.88 | 29.75 | 29.88 | +0.437% | 26,425 | +6.894% |
| 2026-04-23 | 29.80 | 29.83 | 29.53 | 29.75 | -0.139% | 34,514 | +7.361% |
| 2026-04-22 | 29.78 | 29.79 | 29.72 | 29.79 | +0.704% | 19,325 | +7.212% |
| 2026-04-21 | 29.87 | 29.87 | 29.58 | 29.58 | -0.536% | 14,576 | +7.967% |
| 2026-04-20 | 29.75 | 29.76 | 29.71 | 29.74 | -0.027% | 26,162 | +7.389% |
| 2026-04-17 | 29.50 | 29.87 | 29.50 | 29.75 | +1.191% | 20,143 | +7.360% |
| 2026-04-16 | 29.37 | 29.43 | 29.30 | 29.40 | +0.410% | 27,146 | +8.639% |
| 2026-04-15 | 29.21 | 29.31 | 29.20 | 29.28 | +0.377% | 16,899 | +9.085% |
| 2026-04-14 | 29.08 | 29.17 | 29.07 | 29.17 | +0.759% | 13,562 | +9.496% |
| 2026-04-13 | 28.60 | 28.95 | 28.58 | 28.95 | +1.057% | 20,123 | +10.327% |
| 2026-04-10 | 28.72 | 28.75 | 28.63 | 28.65 | -0.425% | 28,333 | +11.492% |
| 2026-04-09 | 28.63 | 28.95 | 28.59 | 28.77 | +0.497% | 1,600,220 | +11.018% |
| 2026-04-08 | 28.61 | 28.63 | 28.50 | 28.63 | +1.959% | 7,806 | +11.570% |
| 2026-04-07 | 27.91 | 28.08 | 27.89 | 28.08 | +0.043% | 11,755 | +13.755% |
| 2026-04-06 | 28.01 | 28.07 | 27.98 | 28.07 | +0.442% | 7,212 | +13.805% |
| 2026-04-02 | 27.89 | 27.94 | 27.82 | 27.94 | +0.295% | 7,856 | +14.307% |
| 2026-04-01 | 27.89 | 28.01 | 27.86 | 27.86 | +0.272% | 8,584 | +14.645% |
| 2026-03-31 | 27.57 | 27.78 | 27.43 | 27.78 | +2.111% | 33,079 | +14.957% |
| 2026-03-30 | 27.39 | 27.39 | 27.11 | 27.21 | -0.688% | 12,289 | +17.383% |
| 2026-03-27 | 27.61 | 27.61 | 27.38 | 27.40 | -1.172% | 8,012 | +16.576% |
| 2026-03-26 | 27.95 | 27.95 | 27.72 | 27.72 | -1.247% | 8,658 | +15.210% |
| 2026-03-25 | 28.07 | 28.10 | 28.06 | 28.07 | +0.533% | 11,712 | +13.773% |
| 2026-03-24 | 27.89 | 28.04 | 27.88 | 27.92 | -0.003% | 8,884 | +14.379% |
| 2026-03-23 | 28.05 | 28.05 | 27.87 | 27.93 | +1.396% | 10,904 | +14.376% |
| 2026-03-20 | 27.67 | 27.73 | 27.46 | 27.54 | -1.464% | 21,012 | +15.973% |
| 2026-03-19 | 27.68 | 28.00 | 27.68 | 27.95 | +0.072% | 61,308 | +14.275% |
| 2026-03-18 | 28.23 | 28.23 | 27.93 | 27.93 | -1.267% | 20,094 | +14.357% |
| 2026-03-17 | 28.44 | 28.44 | 28.29 | 28.29 | +0.278% | 4,571 | +12.908% |
| 2026-03-16 | 28.17 | 28.31 | 28.16 | 28.21 | +0.967% | 12,128 | +13.222% |
| 2026-03-13 | 28.25 | 28.25 | 27.92 | 27.94 | -0.350% | 7,550 | +14.317% |
| 2026-03-12 | 28.27 | 28.27 | 28.04 | 28.04 | -1.540% | 11,982 | +13.917% |
| 2026-03-11 | 28.56 | 28.56 | 28.36 | 28.48 | -0.188% | 10,657 | +12.163% |
| 2026-03-10 | 28.53 | 28.81 | 28.49 | 28.53 | -0.235% | 16,554 | +11.952% |
| 2026-03-09 | 27.99 | 28.67 | 27.94 | 28.60 | +0.588% | 18,252 | +11.689% |
| 2026-03-06 | 28.32 | 28.55 | 28.31 | 28.43 | -1.490% | 17,000 | +12.346% |
| 2026-03-05 | 28.90 | 28.99 | 28.65 | 28.86 | -0.802% | 18,170 | +10.672% |
| 2026-03-04 | 29.06 | 29.12 | 29.05 | 29.09 | +0.902% | 10,599 | +9.785% |
| 2026-03-03 | 28.46 | 28.91 | 28.43 | 28.83 | -1.077% | 19,921 | +10.775% |
| 2026-03-02 | 28.91 | 29.20 | 28.91 | 29.15 | +0.161% | 16,224 | +9.582% |
| 2026-02-27 | 28.96 | 29.10 | 28.92 | 29.10 | -0.422% | 11,438 | +9.759% |
| 2026-02-26 | 29.23 | 29.25 | 29.07 | 29.22 | -0.181% | 12,011 | +9.295% |
| 2026-02-25 | 29.15 | 29.28 | 29.15 | 29.28 | +0.642% | 9,712 | +9.097% |
| 2026-02-24 | 28.94 | 29.09 | 28.94 | 29.09 | +0.832% | 13,025 | +9.797% |
| 2026-02-23 | 28.91 | 28.91 | 28.76 | 28.85 | -1.283% | 11,581 | +10.711% |
| 2026-02-20 | 29.02 | 29.25 | 29.02 | 29.22 | +0.574% | 9,100 | +9.290% |
| 2026-02-19 | 29.10 | 29.10 | 28.93 | 29.06 | -0.349% | 8,492 | +9.918% |
| 2026-02-18 | 29.05 | 29.23 | 29.05 | 29.16 | +0.586% | 13,208 | +9.534% |
| 2026-02-17 | 29.02 | 29.06 | 28.88 | 28.99 | -0.103% | 13,590 | +10.176% |
| 2026-02-13 | 28.89 | 29.14 | 28.88 | 29.02 | +0.520% | 7,782 | +10.062% |
| 2026-02-12 | 29.36 | 29.38 | 28.85 | 28.87 | -1.536% | 25,836 | +10.634% |
| 2026-02-11 | 29.39 | 29.39 | 29.20 | 29.32 | +0.230% | 15,256 | +8.934% |
| 2026-02-10 | 29.36 | 29.40 | 29.25 | 29.25 | -0.296% | 8,663 | +9.184% |
| 2026-02-09 | 29.32 | 29.39 | 29.30 | 29.34 | +0.343% | 17,498 | +8.862% |
| 2026-02-06 | 28.95 | 29.24 | 28.95 | 29.24 | +2.204% | 11,509 | +9.235% |
| 2026-02-05 | 28.77 | 28.85 | 28.59 | 28.61 | -1.197% | 9,998 | +11.642% |
| 2026-02-04 | 29.11 | 29.11 | 28.82 | 28.96 | -0.259% | 19,453 | +10.306% |
| 2026-02-03 | 29.20 | 29.20 | 28.82 | 29.03 | -0.568% | 13,134 | +10.020% |
| 2026-02-02 | 29.24 | 29.25 | 29.20 | 29.20 | +0.644% | 13,410 | +9.395% |
| 2026-01-30 | 29.01 | 29.01 | 28.86 | 29.01 | -0.417% | 17,197 | +10.100% |
| 2026-01-29 | 28.95 | 29.13 | 28.95 | 29.13 | +0.210% | 8,603 | +9.641% |
| 2026-01-28 | 29.21 | 29.21 | 29.03 | 29.07 | -0.102% | 13,107 | +9.872% |
| 2026-01-27 | 29.06 | 29.12 | 29.06 | 29.10 | +0.205% | 31,296 | +9.759% |
| 2026-01-26 | 29.04 | 29.09 | 29.04 | 29.04 | +0.325% | 9,504 | +9.985% |
| 2026-01-23 | 28.96 | 29.01 | 28.91 | 28.95 | -0.287% | 5,309 | +10.342% |
| 2026-01-22 | 29.08 | 29.12 | 29.02 | 29.03 | +0.476% | 15,278 | +10.026% |
| 2026-01-21 | 28.63 | 28.98 | 28.63 | 28.89 | +1.515% | 13,625 | +10.550% |
| 2026-01-20 | 28.67 | 28.71 | 28.44 | 28.46 | -1.799% | 20,275 | +12.225% |
| 2026-01-16 | 29.03 | 29.04 | 28.98 | 28.98 | -0.108% | 17,118 | +10.206% |
| 2026-01-15 | 29.05 | 29.14 | 29.01 | 29.01 | +0.379% | 10,841 | +10.087% |
| 2026-01-14 | 28.94 | 28.94 | 28.76 | 28.90 | -0.318% | 437,092 | +10.504% |
| 2026-01-13 | 29.03 | 29.03 | 28.95 | 29.00 | -0.329% | 11,953 | +10.153% |
| 2026-01-12 | 28.94 | 29.09 | 28.94 | 29.09 | +0.075% | 8,379 | +9.790% |
| 2026-01-09 | 28.96 | 29.09 | 28.96 | 29.07 | +0.623% | 3,054 | +9.873% |
| 2026-01-08 | 28.88 | 28.90 | 28.86 | 28.89 | +0.061% | 7,243 | +10.557% |
| 2026-01-07 | 28.95 | 29.03 | 28.86 | 28.87 | -0.458% | 9,343 | +10.624% |
| 2026-01-06 | 28.85 | 29.01 | 28.85 | 29.01 | +0.853% | 6,078 | +10.118% |
| 2026-01-05 | 28.80 | 28.82 | 28.76 | 28.76 | +0.837% | 6,424 | +11.057% |
| 2026-01-02 | 28.48 | 28.56 | 28.44 | 28.52 | +0.180% | 7,877 | +11.986% |
| 2025-12-31 | 28.63 | 28.66 | 28.47 | 28.47 | -0.865% | 10,877 | +12.188% |
| 2025-12-30 | 28.72 | 28.74 | 28.71 | 28.72 | -0.419% | 6,093 | +11.218% |
| 2025-12-29 | 28.82 | 28.88 | 28.79 | 28.84 | -0.347% | 4,243 | +10.752% |
| 2025-12-26 | 28.95 | 28.95 | 28.90 | 28.94 | -0.088% | 4,214 | +10.368% |
| 2025-12-24 | 28.95 | 28.97 | 28.95 | 28.96 | +0.440% | 5,215 | +10.271% |
| 2025-12-23 | 28.70 | 28.84 | 28.70 | 28.84 | +0.203% | 13,050 | +10.756% |
| 2025-12-22 | 28.69 | 28.78 | 28.69 | 28.78 | +0.712% | 11,163 | +10.981% |
| 2025-12-19 | 28.60 | 28.64 | 28.58 | 28.58 | +0.670% | 2,525 | +11.771% |
| 2025-12-18 | 28.42 | 28.55 | 28.39 | 28.39 | +0.731% | 16,732 | +12.521% |
| 2025-12-17 | 28.45 | 28.45 | 28.18 | 28.18 | -1.019% | 4,429 | +13.343% |
| 2025-12-16 | 28.44 | 28.49 | 28.32 | 28.47 | -0.330% | 10,186 | +12.188% |
| 2025-12-15 | 28.54 | 28.58 | 28.53 | 28.56 | +0.015% | 6,188 | +11.818% |
| 2025-12-12 | 28.79 | 28.79 | 28.49 | 28.56 | -0.723% | 10,397 | +11.835% |
| 2025-12-11 | 28.75 | 28.78 | 28.74 | 28.77 | +0.287% | 6,108 | +11.026% |
| 2025-12-10 | 28.43 | 28.73 | 28.40 | 28.69 | +0.918% | 10,376 | +11.344% |
| 2025-12-09 | 28.50 | 28.53 | 28.42 | 28.42 | -0.015% | 5,702 | +12.367% |
| 2025-12-08 | 28.58 | 28.58 | 28.41 | 28.43 | -0.481% | 7,635 | +12.350% |
| 2025-12-05 | 28.61 | 28.61 | 28.57 | 28.57 | +0.307% | 3,796 | +11.810% |
| 2025-12-04 | 28.50 | 28.51 | 28.44 | 28.48 | -0.003% | 3,192 | +12.152% |
| 2025-12-03 | 28.44 | 28.50 | 28.41 | 28.48 | +0.494% | 8,520 | +12.149% |
| 2025-12-02 | 28.33 | 28.38 | 28.28 | 28.34 | +0.286% | 12,196 | +12.703% |
| 2025-12-01 | 28.28 | 28.41 | 28.26 | 28.26 | -0.601% | 8,844 | +13.025% |
| 2025-11-28 | 28.28 | 28.43 | 28.28 | 28.43 | +0.495% | 2,510 | +12.346% |
| 2025-11-26 | 28.13 | 28.34 | 28.13 | 28.29 | +0.694% | 9,464 | +12.902% |
| 2025-11-25 | 27.68 | 28.09 | 27.68 | 28.09 | +1.125% | 7,483 | +13.686% |
| 2025-11-24 | 27.57 | 27.84 | 27.57 | 27.78 | +1.100% | 6,848 | +14.965% |
| 2025-11-21 | 27.31 | 27.67 | 27.31 | 27.48 | +1.175% | 6,372 | +16.230% |
| 2025-11-20 | 27.54 | 27.54 | 27.16 | 27.16 | -1.805% | 3,905 | +17.596% |
| 2025-11-19 | 27.70 | 27.85 | 27.55 | 27.66 | +0.254% | 8,034 | +15.474% |
| 2025-11-18 | 27.67 | 27.78 | 27.45 | 27.59 | -0.720% | 14,787 | +15.767% |
| 2025-11-17 | 28.11 | 28.15 | 27.69 | 27.79 | -1.068% | 413,987 | +14.933% |
| 2025-11-14 | 27.76 | 28.24 | 27.76 | 28.09 | -0.008% | 10,612 | +13.706% |
| 2025-11-13 | 28.27 | 28.30 | 28.07 | 28.09 | -1.780% | 10,974 | +13.697% |
| 2025-11-12 | 28.63 | 28.63 | 28.56 | 28.60 | +0.040% | 2,586 | +11.673% |
| 2025-11-11 | 28.49 | 28.63 | 28.46 | 28.59 | +0.105% | 12,779 | +11.717% |
| 2025-11-10 | 28.49 | 28.60 | 28.35 | 28.56 | +1.529% | 12,913 | +11.835% |
| 2025-11-07 | 27.93 | 28.13 | 27.77 | 28.13 | +0.087% | 9,517 | +13.544% |
| 2025-11-06 | 28.18 | 28.25 | 28.09 | 28.11 | -1.453% | 10,770 | +13.643% |
| 2025-11-05 | 28.46 | 28.62 | 28.46 | 28.52 | +0.564% | 20,230 | +11.992% |
| 2025-11-04 | 28.51 | 28.56 | 28.36 | 28.36 | -1.491% | 31,756 | +12.623% |
| 2025-11-03 | 28.76 | 28.84 | 28.76 | 28.79 | +0.172% | 11,156 | +10.944% |
| 2025-10-31 | 28.70 | 28.80 | 28.64 | 28.74 | +0.314% | 14,972 | +11.134% |
| 2025-10-30 | 28.77 | 28.82 | 28.65 | 28.65 | -0.899% | 15,861 | +11.483% |
| 2025-10-29 | 29.05 | 29.05 | 28.87 | 28.91 | -0.207% | 23,188 | +10.481% |
| 2025-10-28 | 28.91 | 29.03 | 28.90 | 28.97 | +0.277% | 23,244 | +10.252% |
| 2025-10-27 | 28.81 | 28.89 | 28.81 | 28.89 | +1.440% | 30,704 | +10.557% |
| 2025-10-24 | 28.53 | 28.56 | 28.48 | 28.48 | +0.761% | 7,689 | +12.149% |
| 2025-10-23 | 28.16 | 28.30 | 28.16 | 28.27 | +0.722% | 12,842 | +13.002% |
| 2025-10-22 | 28.18 | 28.18 | 27.86 | 28.06 | -0.840% | 10,735 | +13.817% |
| 2025-10-21 | 28.27 | 28.32 | 28.26 | 28.30 | +0.107% | 16,708 | +12.861% |
| 2025-10-20 | 28.20 | 28.29 | 28.20 | 28.27 | +1.181% | 35,590 | +12.982% |
| 2025-10-17 | 27.80 | 27.98 | 27.79 | 27.94 | +0.504% | 4,360 | +14.316% |
| 2025-10-16 | 27.91 | 27.91 | 27.77 | 27.80 | -0.608% | 2,563 | +14.892% |
| 2025-10-15 | 28.12 | 28.12 | 27.73 | 27.97 | +0.539% | 9,546 | +14.194% |
| 2025-10-14 | 27.92 | 27.96 | 27.82 | 27.82 | -0.215% | 3,854 | +14.809% |
| 2025-10-13 | 27.72 | 27.91 | 27.72 | 27.88 | +1.715% | 15,231 | +14.562% |
| 2025-10-10 | 27.74 | 27.75 | 27.41 | 27.41 | -2.939% | 2,529 | +16.527% |
| 2025-10-09 | 28.30 | 28.30 | 28.17 | 28.24 | -0.318% | 12,659 | +13.102% |
| 2025-10-08 | 28.26 | 28.33 | 28.26 | 28.33 | +0.783% | 6,472 | +12.743% |
| 2025-10-07 | 28.05 | 28.11 | 28.05 | 28.11 | -0.460% | 12,969 | +13.625% |
| 2025-10-06 | 28.21 | 28.28 | 28.21 | 28.24 | +0.563% | 5,693 | +13.102% |
| 2025-10-03 | 28.13 | 28.23 | 28.02 | 28.08 | -0.171% | 4,675 | +13.739% |
| 2025-10-02 | 28.10 | 28.14 | 28.06 | 28.13 | +0.142% | 9,947 | +13.544% |
| 2025-10-01 | 27.87 | 28.09 | 27.87 | 28.09 | +0.470% | 11,311 | +13.706% |
| 2025-09-30 | 27.81 | 27.96 | 27.80 | 27.96 | +0.354% | 9,540 | +14.240% |
| 2025-09-29 | 27.90 | 27.90 | 27.82 | 27.86 | +0.284% | 8,091 | +14.645% |
| 2025-09-26 | 27.74 | 27.78 | 27.72 | 27.78 | +0.547% | 7,989 | +14.971% |
| 2025-09-25 | 27.63 | 27.65 | 27.52 | 27.63 | -0.450% | 5,724 | +15.599% |
| 2025-09-24 | 27.82 | 27.83 | 27.73 | 27.75 | -0.311% | 5,083 | +15.078% |
| 2025-09-23 | 27.97 | 27.97 | 27.81 | 27.84 | -0.513% | 5,877 | +14.721% |
| 2025-09-22 | 27.79 | 27.99 | 27.79 | 27.98 | +0.341% | 6,731 | +14.133% |
| 2025-09-19 | 27.78 | 27.89 | 27.78 | 27.89 | +0.577% | 10,049 | +14.521% |
| 2025-09-18 | 27.76 | 27.76 | 27.71 | 27.73 | +0.800% | 10,968 | +15.182% |
| 2025-09-17 | 27.47 | 27.57 | 27.38 | 27.51 | -0.073% | 9,987 | +16.103% |
| 2025-09-16 | 27.51 | 27.55 | 27.51 | 27.53 | -0.091% | 5,816 | +16.019% |
| 2025-09-15 | 27.52 | 27.55 | 27.49 | 27.55 | +0.517% | 4,047 | +15.914% |
| 2025-09-12 | 27.40 | 27.47 | 27.40 | 27.41 | +0.088% | 9,504 | +16.513% |
| 2025-09-11 | 27.35 | 27.39 | 27.35 | 27.39 | +0.820% | 6,371 | +16.615% |
| 2025-09-10 | 27.23 | 27.23 | 27.08 | 27.17 | +0.290% | 8,101 | +17.571% |
| 2025-09-09 | 26.97 | 27.09 | 26.97 | 27.09 | +0.313% | 11,134 | +17.912% |
| 2025-09-08 | 27.05 | 27.05 | 26.97 | 27.00 | +0.391% | 9,280 | +18.281% |
| 2025-09-05 | 26.82 | 26.91 | 26.82 | 26.90 | -0.128% | 6,325 | +18.743% |
| 2025-09-04 | 26.72 | 26.93 | 26.69 | 26.93 | +0.873% | 13,581 | +18.591% |
| 2025-09-03 | 26.68 | 26.70 | 26.59 | 26.70 | +0.451% | 10,725 | +19.625% |
| 2025-09-02 | 26.52 | 26.58 | 26.39 | 26.58 | -0.673% | 13,448 | +20.166% |
| 2025-08-29 | 26.75 | 26.80 | 26.75 | 26.76 | -1.003% | 3,156 | +19.357% |
| 2025-08-28 | 26.97 | 27.03 | 26.97 | 27.03 | +0.402% | 3,758 | +18.161% |
| 2025-08-27 | 26.81 | 26.92 | 26.80 | 26.92 | +0.293% | 17,960 | +18.636% |
| 2025-08-26 | 26.73 | 26.84 | 26.73 | 26.84 | +0.389% | 9,026 | +18.984% |
| 2025-08-25 | 26.81 | 26.85 | 26.74 | 26.74 | -0.410% | 6,105 | +19.447% |
| 2025-08-22 | 26.53 | 26.91 | 26.53 | 26.85 | +1.476% | 8,466 | +18.957% |
| 2025-08-21 | 26.48 | 26.52 | 26.37 | 26.46 | -0.473% | 16,448 | +20.713% |
| 2025-08-20 | 26.43 | 26.60 | 26.39 | 26.59 | -0.080% | 15,281 | +20.142% |
| 2025-08-19 | 26.75 | 26.75 | 26.59 | 26.61 | -0.526% | 4,200 | +20.046% |
| 2025-08-18 | 26.73 | 26.75 | 26.71 | 26.75 | +0.102% | 7,680 | +19.414% |
| 2025-08-15 | 26.76 | 26.79 | 26.72 | 26.72 | -0.299% | 7,335 | +19.536% |
| 2025-08-14 | 26.68 | 26.80 | 26.68 | 26.80 | -0.037% | 13,190 | +19.179% |
| 2025-08-13 | 26.80 | 26.81 | 26.74 | 26.81 | +0.374% | 426,304 | +19.135% |
| 2025-08-12 | 26.66 | 26.71 | 26.66 | 26.71 | +1.059% | 9,830 | +19.581% |
| 2025-08-11 | 26.51 | 26.52 | 26.39 | 26.43 | -0.108% | 16,510 | +20.848% |
| 2025-08-08 | 26.38 | 26.48 | 26.38 | 26.46 | +0.650% | 9,035 | +20.717% |
| 2025-08-07 | 26.29 | 26.29 | 26.23 | 26.29 | -0.261% | 42,593 | +21.502% |
| 2025-08-06 | 26.36 | 26.38 | 26.32 | 26.36 | +0.543% | 7,694 | +21.184% |
| 2025-08-05 | 26.22 | 26.28 | 26.21 | 26.21 | -0.439% | 6,552 | +21.842% |
| 2025-08-04 | 26.21 | 26.33 | 26.21 | 26.33 | +1.386% | 8,176 | +21.306% |
| 2025-08-01 | 26.04 | 26.04 | 25.90 | 25.97 | -1.295% | 23,719 | +22.988% |
| 2025-07-31 | 26.59 | 26.59 | 26.31 | 26.31 | -0.565% | 12,316 | +21.395% |
| 2025-07-30 | 26.52 | 26.56 | 26.41 | 26.46 | -0.150% | 15,593 | +20.709% |
| 2025-07-29 | 26.61 | 26.61 | 26.48 | 26.50 | -0.263% | 30,241 | +20.528% |
| 2025-07-28 | 26.60 | 26.62 | 26.55 | 26.57 | -0.113% | 27,972 | +20.211% |
| 2025-07-25 | 26.53 | 26.60 | 26.51 | 26.60 | +0.302% | 10,557 | +20.075% |
| 2025-07-24 | 26.55 | 26.57 | 26.52 | 26.52 | 0.000% | 23,104 | +20.437% |
| 2025-07-23 | 26.41 | 26.52 | 26.41 | 26.52 | +0.629% | 16,599 | +20.437% |
| 2025-07-22 | 26.29 | 26.36 | 26.29 | 26.35 | +0.168% | 13,432 | +21.195% |
| 2025-07-21 | 26.39 | 26.42 | 26.31 | 26.31 | +0.156% | 16,634 | +21.399% |
| 2025-07-18 | 26.26 | 26.27 | 26.26 | 26.27 | -0.045% | 2,669 | +21.588% |
| 2025-07-17 | 26.23 | 26.30 | 26.23 | 26.28 | +0.520% | 6,778 | +21.534% |
| 2025-07-16 | 26.09 | 26.14 | 26.01 | 26.14 | +0.057% | 7,273 | +22.166% |
| 2025-07-15 | 26.14 | 26.14 | 26.09 | 26.13 | -0.207% | 15,685 | +22.235% |
| 2025-07-14 | 26.17 | 26.21 | 26.17 | 26.18 | +0.196% | 10,321 | +21.981% |
| 2025-07-11 | 26.16 | 26.16 | 26.13 | 26.13 | -0.388% | 5,448 | +22.220% |
| 2025-07-10 | 26.18 | 26.28 | 26.18 | 26.23 | +0.133% | 16,651 | +21.746% |
| 2025-07-09 | 26.20 | 26.20 | 26.08 | 26.20 | +0.499% | 14,158 | +21.908% |
| 2025-07-08 | 26.07 | 26.14 | 26.07 | 26.07 | 0.000% | 69,323 | +22.516% |
| 2025-07-07 | 26.19 | 26.19 | 26.00 | 26.07 | -0.687% | 20,646 | +22.516% |
| 2025-07-03 | 26.42 | 26.42 | 26.25 | 26.25 | +0.692% | 15,473 | +21.674% |
| 2025-07-02 | 26.00 | 26.08 | 26.00 | 26.07 | +0.232% | 20,701 | +22.516% |
| 2025-07-01 | 25.89 | 26.04 | 25.89 | 26.01 | -0.040% | 17,242 | +22.801% |
| 2025-06-30 | 25.97 | 26.02 | 25.95 | 26.02 | +0.472% | 13,620 | +22.752% |
| 2025-06-27 | 25.92 | 25.96 | 25.81 | 25.90 | +0.163% | 20,021 | +23.331% |
| 2025-06-26 | 25.80 | 25.86 | 25.77 | 25.86 | +0.488% | 22,439 | +23.532% |
| 2025-06-25 | 25.77 | 25.77 | 25.70 | 25.73 | +0.117% | 27,144 | +24.135% |
| 2025-06-24 | 25.63 | 25.77 | 25.63 | 25.70 | +0.705% | 24,038 | +24.280% |
| 2025-06-23 | 25.26 | 25.52 | 25.25 | 25.52 | +0.919% | 11,618 | +25.157% |
| 2025-06-20 | 25.30 | 25.32 | 25.25 | 25.29 | -0.086% | 12,207 | +26.306% |
| 2025-06-18 | 25.37 | 25.37 | 25.31 | 25.31 | +0.077% | 15,039 | +26.198% |
| 2025-06-17 | 25.41 | 25.41 | 25.29 | 25.29 | -0.746% | 13,365 | +26.295% |
| 2025-06-16 | 25.45 | 25.49 | 25.45 | 25.48 | +0.951% | 11,109 | +25.353% |
| 2025-06-13 | 25.23 | 25.39 | 25.23 | 25.24 | -0.980% | 14,284 | +26.545% |
| 2025-06-12 | 25.36 | 25.51 | 25.36 | 25.49 | +0.195% | 22,901 | +25.306% |
| 2025-06-11 | 25.48 | 25.53 | 25.41 | 25.44 | -0.196% | 30,097 | +25.550% |
| 2025-06-10 | 25.41 | 25.49 | 25.41 | 25.49 | +0.473% | 20,123 | +25.304% |
| 2025-06-09 | 25.45 | 25.45 | 25.36 | 25.37 | +0.017% | 28,166 | +25.897% |
| 2025-06-06 | 25.43 | 25.43 | 25.32 | 25.37 | +0.978% | 11,486 | +25.918% |
| 2025-06-05 | 25.21 | 25.28 | 25.09 | 25.12 | -0.516% | 30,495 | +27.150% |
| 2025-06-04 | 25.26 | 25.31 | 25.25 | 25.25 | -0.062% | 11,912 | +26.494% |
| 2025-06-03 | 25.22 | 25.29 | 25.14 | 25.27 | +0.574% | 41,707 | +26.415% |
| 2025-06-02 | 24.99 | 25.13 | 24.95 | 25.12 | +0.205% | 7,515 | +27.141% |
| 2025-05-30 | 24.92 | 25.07 | 24.86 | 25.07 | +0.173% | 12,696 | +27.401% |
| 2025-05-29 | 24.87 | 25.03 | 24.87 | 25.03 | +0.234% | 10,435 | +27.622% |
| 2025-05-28 | 25.11 | 25.11 | 24.97 | 24.97 | -0.478% | 5,443 | +27.920% |
| 2025-05-27 | 24.96 | 25.09 | 24.96 | 25.09 | +1.717% | 9,574 | +27.309% |
| 2025-05-23 | 24.44 | 24.74 | 24.44 | 24.66 | -0.532% | 10,113 | +29.496% |
| 2025-05-22 | 24.79 | 24.91 | 24.79 | 24.80 | -0.167% | 4,944 | +28.807% |
| 2025-05-21 | 25.15 | 25.15 | 24.80 | 24.84 | -1.406% | 12,868 | +28.592% |
| 2025-05-20 | 25.22 | 25.25 | 25.15 | 25.19 | -0.252% | 16,717 | +26.784% |
| 2025-05-19 | 25.22 | 25.28 | 25.22 | 25.26 | +0.094% | 6,688 | +26.464% |
| 2025-05-16 | 25.10 | 25.23 | 25.10 | 25.23 | +0.714% | 3,798 | +26.584% |
| 2025-05-15 | 24.91 | 25.07 | 24.91 | 25.05 | +0.443% | 4,721 | +27.488% |
| 2025-05-14 | 24.90 | 24.95 | 24.90 | 24.94 | -0.062% | 4,832 | +28.052% |
| 2025-05-13 | 24.86 | 25.02 | 24.86 | 24.96 | +0.518% | 12,623 | +27.972% |
| 2025-05-12 | 24.92 | 24.92 | 24.66 | 24.83 | +2.798% | 8,086 | +28.635% |
| 2025-05-09 | 24.15 | 24.20 | 24.15 | 24.15 | -0.121% | 5,543 | +32.234% |
| 2025-05-08 | 24.16 | 24.36 | 24.13 | 24.18 | +0.484% | 8,343 | +32.074% |
| 2025-05-07 | 24.08 | 24.11 | 24.02 | 24.07 | +0.405% | 6,034 | +32.713% |
| 2025-05-06 | 24.04 | 24.04 | 23.96 | 23.97 | -0.581% | 39,314 | +33.250% |
| 2025-05-05 | 24.18 | 24.23 | 24.11 | 24.11 | -0.618% | 18,547 | +32.476% |
| 2025-05-02 | 24.13 | 24.26 | 24.11 | 24.26 | +1.315% | 5,103 | +31.657% |
| 2025-05-01 | 23.96 | 24.10 | 23.95 | 23.95 | +0.441% | 7,745 | +33.388% |
| 2025-04-30 | 23.52 | 23.89 | 23.41 | 23.84 | +0.060% | 10,323 | +33.977% |
| 2025-04-29 | 23.69 | 23.84 | 23.69 | 23.83 | +0.460% | 29,149 | +34.057% |
| 2025-04-28 | 23.72 | 23.72 | 23.50 | 23.72 | +0.212% | 7,673 | +34.674% |
| 2025-04-25 | 23.62 | 23.67 | 23.60 | 23.67 | +0.506% | 3,837 | +34.960% |
| 2025-04-24 | 23.25 | 23.55 | 23.25 | 23.55 | +1.592% | 5,527 | +35.643% |
| 2025-04-23 | 23.36 | 23.36 | 23.11 | 23.18 | +1.384% | 18,323 | +37.802% |
| 2025-04-22 | 22.81 | 22.86 | 22.68 | 22.86 | +2.007% | 13,725 | +39.709% |
| 2025-04-21 | 22.25 | 22.41 | 22.22 | 22.41 | -1.853% | 10,827 | +42.513% |
| 2025-04-17 | 22.90 | 22.96 | 22.81 | 22.84 | +0.246% | 21,411 | +39.872% |
| 2025-04-16 | 23.17 | 23.17 | 22.61 | 22.78 | -1.811% | 16,353 | +40.216% |
| 2025-04-15 | 23.33 | 23.33 | 23.20 | 23.20 | 0.000% | 7,370 | +37.677% |