EDOG
ALPS Emerging Sector Dividend Dogs ETF
stockNYSEETF
At CloseOct 5, 2026 2:29:11 PM EDT
24.02USD+1.371%(+0.32)318,368
22.31Bid26.21Ask3.90SpreadEDOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.01 | 24.02 | 24.00 | 24.02 | +1.350% | 318,368 | 0.000% |
| 2026-10-02 | 23.73 | 23.73 | 23.61 | 23.70 | +0.355% | 973 | +1.350% |
| 2026-10-01 | 23.56 | 23.63 | 23.53 | 23.62 | -0.134% | 3,742 | +1.710% |
| 2026-09-30 | 23.70 | 23.71 | 23.65 | 23.65 | -0.044% | 7,133 | +1.574% |
| 2026-09-29 | 23.67 | 23.67 | 23.66 | 23.66 | -0.341% | 560 | +1.529% |
| 2026-09-28 | 23.81 | 23.81 | 23.73 | 23.74 | -0.984% | 1,178 | +1.183% |
| 2026-09-25 | 23.91 | 23.98 | 23.91 | 23.98 | +0.093% | 6,295 | +0.187% |
| 2026-09-24 | 24.04 | 24.04 | 23.95 | 23.95 | -0.812% | 810 | +0.281% |
| 2026-09-23 | 24.20 | 24.23 | 24.15 | 24.15 | -1.503% | 1,374 | -0.534% |
| 2026-09-22 | 24.47 | 24.52 | 24.34 | 24.52 | +0.256% | 1,001 | -2.029% |
| 2026-09-21 | 24.38 | 24.46 | 24.38 | 24.45 | +0.804% | 2,826 | -1.779% |
| 2026-09-18 | 24.25 | 24.26 | 24.25 | 24.26 | -1.161% | 1,492 | -0.989% |
| 2026-09-17 | 24.47 | 24.55 | 24.37 | 24.55 | -0.439% | 2,443 | -2.139% |
| 2026-09-16 | 24.80 | 24.86 | 24.65 | 24.65 | -1.161% | 1,626 | -2.569% |
| 2026-09-15 | 24.90 | 25.01 | 24.88 | 24.94 | -0.204% | 5,038 | -3.700% |
| 2026-09-14 | 24.86 | 25.13 | 24.86 | 24.99 | -0.454% | 17,548 | -3.897% |
| 2026-09-11 | 25.03 | 25.11 | 25.03 | 25.11 | -0.127% | 866 | -4.333% |
| 2026-09-10 | 25.10 | 25.22 | 25.05 | 25.14 | -0.754% | 13,967 | -4.455% |
| 2026-09-09 | 25.33 | 25.33 | 25.31 | 25.33 | -0.291% | 349 | -5.176% |
| 2026-09-08 | 25.35 | 25.43 | 25.29 | 25.41 | +0.095% | 3,457 | -5.452% |
| 2026-09-04 | 25.36 | 25.38 | 25.36 | 25.38 | -0.275% | 291 | -5.363% |
| 2026-09-03 | 25.46 | 25.53 | 25.45 | 25.45 | +0.600% | 10,020 | -5.623% |
| 2026-09-02 | 25.30 | 25.30 | 25.30 | 25.30 | +0.254% | 101 | -5.056% |
| 2026-09-01 | 25.14 | 25.24 | 25.13 | 25.24 | -0.425% | 1,534 | -4.815% |
| 2026-08-31 | 25.34 | 25.34 | 25.34 | 25.34 | +0.727% | 203 | -5.220% |
| 2026-08-28 | 25.16 | 25.16 | 25.16 | 25.16 | -0.789% | 289 | -4.531% |
| 2026-08-27 | 25.36 | 25.38 | 25.36 | 25.36 | +0.158% | 1,226 | -5.284% |
| 2026-08-26 | 25.40 | 25.40 | 25.32 | 25.32 | -0.978% | 1,838 | -5.134% |
| 2026-08-25 | 25.57 | 25.57 | 25.57 | 25.57 | +0.449% | 808 | -6.062% |
| 2026-08-24 | 25.45 | 25.46 | 25.45 | 25.46 | +0.058% | 692 | -5.640% |
| 2026-08-21 | 25.37 | 25.44 | 25.37 | 25.44 | +2.255% | 420 | -5.585% |
| 2026-08-20 | 25.03 | 25.03 | 24.88 | 24.88 | -0.094% | 9,206 | -3.457% |
| 2026-08-19 | 24.88 | 24.99 | 24.87 | 24.90 | +1.250% | 1,656 | -3.547% |
| 2026-08-18 | 24.63 | 24.69 | 24.60 | 24.60 | -0.156% | 2,112 | -2.341% |
| 2026-08-17 | 24.78 | 24.78 | 24.60 | 24.63 | -0.071% | 4,284 | -2.493% |
| 2026-08-14 | 24.73 | 24.73 | 24.54 | 24.65 | +0.109% | 1,664 | -2.563% |
| 2026-08-13 | 24.68 | 24.68 | 24.62 | 24.62 | -0.428% | 619 | -2.456% |
| 2026-08-12 | 24.73 | 24.73 | 24.73 | 24.73 | +0.255% | 43 | -2.874% |
| 2026-08-11 | 24.64 | 24.67 | 24.62 | 24.67 | -0.789% | 435 | -2.626% |
| 2026-08-10 | 24.77 | 24.86 | 24.77 | 24.86 | +0.141% | 934 | -3.394% |
| 2026-08-07 | 24.78 | 24.83 | 24.78 | 24.83 | +0.808% | 1,591 | -3.258% |
| 2026-08-06 | 24.63 | 24.63 | 24.63 | 24.63 | -0.024% | 102 | -2.477% |
| 2026-08-05 | 24.69 | 24.69 | 24.64 | 24.64 | -0.249% | 919 | -2.500% |
| 2026-08-04 | 24.65 | 24.75 | 24.65 | 24.70 | -0.033% | 2,080 | -2.742% |
| 2026-08-03 | 24.60 | 24.71 | 24.60 | 24.71 | +0.475% | 2,384 | -2.775% |
| 2026-07-31 | 24.42 | 24.59 | 24.42 | 24.59 | -0.302% | 3,318 | -2.313% |
| 2026-07-30 | 24.41 | 24.66 | 24.41 | 24.66 | +1.201% | 3,229 | -2.608% |
| 2026-07-29 | 24.39 | 24.48 | 24.34 | 24.37 | -0.433% | 3,668 | -1.438% |
| 2026-07-28 | 24.31 | 24.48 | 24.28 | 24.48 | +1.032% | 1,725 | -1.865% |
| 2026-07-27 | 24.16 | 24.23 | 24.16 | 24.23 | +0.692% | 1,047 | -0.853% |
| 2026-07-24 | 24.00 | 24.06 | 24.00 | 24.06 | +0.083% | 1,122 | -0.166% |
| 2026-07-23 | 24.13 | 24.13 | 24.04 | 24.04 | -1.648% | 5,432 | -0.083% |
| 2026-07-22 | 24.41 | 24.44 | 24.39 | 24.44 | +0.136% | 1,306 | -1.729% |
| 2026-07-21 | 24.28 | 24.41 | 24.28 | 24.41 | +0.429% | 3,984 | -1.596% |
| 2026-07-20 | 24.30 | 24.31 | 24.30 | 24.31 | +0.352% | 492 | -1.173% |
| 2026-07-17 | 24.20 | 24.22 | 24.20 | 24.22 | +0.061% | 707 | -0.826% |
| 2026-07-16 | 24.17 | 24.21 | 24.14 | 24.21 | +0.055% | 480 | -0.765% |
| 2026-07-15 | 24.20 | 24.20 | 24.19 | 24.19 | +0.256% | 356 | -0.710% |
| 2026-07-14 | 24.14 | 24.14 | 24.13 | 24.13 | +0.500% | 165 | -0.456% |
| 2026-07-13 | 24.06 | 24.06 | 24.01 | 24.01 | -0.500% | 607 | +0.042% |
| 2026-07-10 | 24.06 | 24.13 | 24.05 | 24.13 | +0.696% | 1,731 | -0.458% |
| 2026-07-09 | 23.86 | 23.96 | 23.85 | 23.96 | +0.433% | 2,289 | +0.235% |
| 2026-07-08 | 23.75 | 23.87 | 23.75 | 23.86 | -0.829% | 2,373 | +0.668% |
| 2026-07-07 | 24.18 | 24.18 | 24.05 | 24.06 | +0.461% | 3,868 | -0.166% |
| 2026-07-06 | 23.95 | 24.02 | 23.95 | 23.95 | +1.404% | 436 | +0.294% |
| 2026-07-02 | 23.62 | 23.62 | 23.62 | 23.62 | +0.486% | 15,693 | +1.702% |
| 2026-07-01 | 22.95 | 23.54 | 22.95 | 23.50 | -1.012% | 1,862 | +2.197% |
| 2026-06-30 | 23.79 | 23.80 | 23.74 | 23.74 | -0.674% | 12,651 | +1.163% |
| 2026-06-29 | 23.85 | 23.91 | 23.85 | 23.91 | -0.175% | 446 | +0.481% |
| 2026-06-26 | 23.93 | 23.95 | 23.84 | 23.95 | +1.340% | 858 | +0.305% |
| 2026-06-25 | 23.76 | 23.76 | 23.62 | 23.63 | -0.079% | 1,684 | +1.649% |
| 2026-06-24 | 23.71 | 23.71 | 23.65 | 23.65 | -0.715% | 2,012 | +1.569% |
| 2026-06-23 | 23.75 | 23.90 | 23.75 | 23.82 | -0.229% | 5,070 | +0.843% |
| 2026-06-22 | 24.12 | 24.14 | 23.86 | 23.87 | -0.373% | 1,923 | +0.612% |
| 2026-06-18 | 24.06 | 24.06 | 23.96 | 23.96 | -2.630% | 985 | +0.237% |
| 2026-06-17 | 24.81 | 24.96 | 24.61 | 24.61 | -0.605% | 3,008 | -2.400% |
| 2026-06-16 | 24.71 | 24.79 | 24.64 | 24.76 | -0.468% | 6,840 | -2.990% |
| 2026-06-15 | 23.70 | 24.98 | 23.70 | 24.88 | +0.851% | 3,280 | -3.444% |
| 2026-06-12 | 24.67 | 24.69 | 24.60 | 24.67 | +1.218% | 3,400 | -2.623% |
| 2026-06-11 | 23.96 | 24.37 | 23.96 | 24.37 | +1.605% | 1,060 | -1.437% |
| 2026-06-10 | 24.11 | 24.11 | 23.99 | 23.99 | -0.302% | 377 | +0.146% |
| 2026-06-09 | 24.05 | 24.06 | 23.89 | 24.06 | +0.725% | 742 | -0.157% |
| 2026-06-08 | 23.81 | 23.88 | 23.81 | 23.88 | -0.637% | 596 | +0.566% |
| 2026-06-05 | 24.14 | 24.14 | 24.02 | 24.04 | -1.283% | 1,464 | -0.074% |
| 2026-06-04 | 24.40 | 24.40 | 24.33 | 24.35 | -0.159% | 1,184 | -1.355% |
| 2026-06-03 | 24.51 | 24.51 | 24.34 | 24.39 | -1.826% | 1,964 | -1.513% |
| 2026-06-02 | 24.84 | 24.84 | 24.84 | 24.84 | -0.418% | 261 | -3.311% |
| 2026-06-01 | 24.71 | 24.95 | 24.71 | 24.95 | +0.868% | 7,092 | -3.715% |
| 2026-05-29 | 24.64 | 24.73 | 24.64 | 24.73 | -0.424% | 440 | -2.879% |
| 2026-05-28 | 24.44 | 24.84 | 24.44 | 24.84 | +0.965% | 211 | -3.291% |
| 2026-05-27 | 24.61 | 24.71 | 24.60 | 24.60 | +0.348% | 1,392 | -2.358% |
| 2026-05-26 | 24.59 | 24.65 | 24.51 | 24.51 | +0.515% | 1,228 | -2.018% |
| 2026-05-22 | 24.36 | 24.39 | 24.34 | 24.39 | -0.676% | 1,372 | -1.513% |
| 2026-05-21 | 24.37 | 24.55 | 24.37 | 24.55 | -0.520% | 1,246 | -2.179% |
| 2026-05-20 | 24.56 | 24.68 | 24.56 | 24.68 | +0.845% | 395 | -2.687% |
| 2026-05-19 | 24.42 | 24.54 | 24.41 | 24.48 | -0.873% | 2,626 | -1.865% |
| 2026-05-18 | 24.57 | 24.69 | 24.57 | 24.69 | +1.020% | 1,292 | -2.722% |
| 2026-05-15 | 24.61 | 24.62 | 24.39 | 24.44 | -0.867% | 2,556 | -1.729% |
| 2026-05-14 | 24.64 | 24.81 | 24.63 | 24.66 | +0.691% | 7,224 | -2.581% |
| 2026-05-13 | 24.53 | 24.53 | 24.49 | 24.49 | -1.071% | 316 | -1.908% |
| 2026-05-12 | 24.74 | 24.75 | 24.61 | 24.75 | -0.900% | 2,969 | -2.959% |
| 2026-05-11 | 25.04 | 25.04 | 24.98 | 24.98 | -0.885% | 836 | -3.832% |
| 2026-05-08 | 25.19 | 25.20 | 25.19 | 25.20 | +0.406% | 369 | -4.683% |
| 2026-05-07 | 25.30 | 25.30 | 25.10 | 25.10 | -1.034% | 924 | -4.296% |
| 2026-05-06 | 25.16 | 25.36 | 25.16 | 25.36 | +1.690% | 612 | -5.285% |
| 2026-05-05 | 24.91 | 24.94 | 24.90 | 24.94 | +1.148% | 1,123 | -3.685% |
| 2026-05-04 | 24.89 | 25.01 | 24.64 | 24.66 | -1.614% | 10,108 | -2.579% |
| 2026-05-01 | 25.09 | 25.11 | 24.99 | 25.06 | -0.030% | 9,828 | -4.152% |
| 2026-04-30 | 24.94 | 25.08 | 24.94 | 25.07 | +0.709% | 2,420 | -4.181% |
| 2026-04-29 | 24.98 | 24.98 | 24.83 | 24.89 | -0.474% | 2,015 | -3.501% |
| 2026-04-28 | 25.17 | 25.17 | 24.98 | 25.01 | -0.874% | 834 | -3.958% |
| 2026-04-27 | 25.44 | 25.44 | 25.23 | 25.23 | -1.086% | 749 | -4.798% |
| 2026-04-24 | 25.37 | 25.51 | 25.37 | 25.51 | +0.622% | 1,101 | -5.832% |
| 2026-04-23 | 25.59 | 25.62 | 25.32 | 25.35 | -1.403% | 2,186 | -5.247% |
| 2026-04-22 | 25.79 | 25.79 | 25.71 | 25.71 | -0.054% | 1,020 | -6.576% |
| 2026-04-21 | 25.99 | 25.99 | 25.69 | 25.72 | -1.246% | 19,391 | -6.626% |
| 2026-04-20 | 26.03 | 26.07 | 26.03 | 26.05 | -1.009% | 904 | -7.789% |
| 2026-04-17 | 26.33 | 26.33 | 26.31 | 26.31 | +1.482% | 2,515 | -8.719% |
| 2026-04-16 | 26.16 | 26.22 | 25.86 | 25.93 | -0.680% | 17,776 | -7.366% |
| 2026-04-15 | 26.23 | 26.23 | 26.06 | 26.11 | -0.551% | 11,216 | -7.996% |
| 2026-04-14 | 26.30 | 26.34 | 26.25 | 26.25 | +0.111% | 2,155 | -8.503% |
| 2026-04-13 | 25.99 | 26.22 | 25.99 | 26.22 | +1.415% | 3,331 | -8.402% |
| 2026-04-10 | 25.88 | 25.88 | 25.78 | 25.86 | +0.361% | 623 | -7.106% |
| 2026-04-09 | 25.44 | 25.78 | 25.44 | 25.76 | -0.278% | 4,297 | -6.770% |
| 2026-04-08 | 25.86 | 25.86 | 25.84 | 25.84 | +2.595% | 365 | -7.029% |
| 2026-04-07 | 25.02 | 25.18 | 25.02 | 25.18 | -0.497% | 2,831 | -4.616% |
| 2026-04-06 | 25.29 | 25.31 | 25.22 | 25.31 | +0.429% | 1,524 | -5.090% |
| 2026-04-02 | 24.98 | 25.20 | 24.95 | 25.20 | -0.365% | 6,930 | -4.683% |
| 2026-04-01 | 25.20 | 25.30 | 25.20 | 25.29 | +0.138% | 608 | -5.030% |
| 2026-03-31 | 24.78 | 25.26 | 24.76 | 25.26 | +2.296% | 1,677 | -4.899% |
| 2026-03-30 | 24.65 | 24.69 | 24.35 | 24.69 | +0.095% | 1,603 | -2.716% |
| 2026-03-27 | 24.67 | 24.67 | 24.67 | 24.67 | -0.295% | 298 | -2.623% |
| 2026-03-26 | 24.83 | 25.01 | 24.74 | 24.74 | -1.356% | 10,019 | -2.910% |
| 2026-03-25 | 25.07 | 25.16 | 24.80 | 25.08 | +2.001% | 9,235 | -4.227% |
| 2026-03-24 | 24.48 | 24.66 | 24.48 | 24.59 | -0.903% | 2,396 | -2.311% |
| 2026-03-23 | 24.76 | 24.89 | 24.70 | 24.81 | +1.822% | 4,915 | -3.193% |
| 2026-03-20 | 24.20 | 24.37 | 24.20 | 24.37 | -2.856% | 5,838 | -1.429% |
| 2026-03-19 | 24.67 | 25.08 | 24.61 | 25.08 | +0.749% | 9,710 | -4.244% |
| 2026-03-18 | 25.01 | 25.05 | 24.90 | 24.90 | -1.893% | 8,634 | -3.526% |
| 2026-03-17 | 25.42 | 25.48 | 25.38 | 25.38 | +0.668% | 7,624 | -5.352% |
| 2026-03-16 | 25.22 | 25.22 | 25.21 | 25.21 | +0.685% | 422 | -4.720% |
| 2026-03-13 | 25.26 | 25.26 | 25.04 | 25.04 | -1.409% | 16,338 | -4.067% |
| 2026-03-12 | 25.57 | 25.57 | 25.36 | 25.40 | -1.484% | 2,389 | -5.419% |
| 2026-03-11 | 25.78 | 25.78 | 25.78 | 25.78 | +0.056% | 405 | -6.822% |
| 2026-03-10 | 25.76 | 25.76 | 25.76 | 25.76 | +0.810% | 187 | -6.770% |
| 2026-03-09 | 25.20 | 25.56 | 25.20 | 25.56 | +0.562% | 361 | -6.015% |
| 2026-03-06 | 25.34 | 25.41 | 25.34 | 25.41 | -0.639% | 470 | -5.487% |
| 2026-03-05 | 25.56 | 25.58 | 25.33 | 25.58 | -1.499% | 6,288 | -6.091% |
| 2026-03-04 | 25.81 | 25.97 | 25.81 | 25.97 | +0.560% | 242 | -7.499% |
| 2026-03-03 | 25.69 | 25.82 | 25.69 | 25.82 | -2.448% | 813 | -6.981% |
| 2026-03-02 | 26.51 | 26.51 | 26.47 | 26.47 | -1.840% | 308 | -9.258% |
| 2026-02-27 | 26.98 | 26.98 | 26.78 | 26.97 | -0.421% | 1,987 | -10.928% |
| 2026-02-26 | 27.16 | 27.16 | 26.96 | 27.08 | -0.082% | 882 | -11.303% |
| 2026-02-25 | 26.91 | 27.10 | 26.91 | 27.10 | +0.871% | 2,136 | -11.375% |
| 2026-02-24 | 26.81 | 26.87 | 26.79 | 26.87 | +0.563% | 800 | -10.604% |
| 2026-02-23 | 26.75 | 26.80 | 26.70 | 26.72 | -0.274% | 8,067 | -10.100% |
| 2026-02-20 | 26.44 | 26.79 | 26.41 | 26.79 | +1.377% | 5,318 | -10.347% |
| 2026-02-19 | 26.36 | 26.44 | 26.36 | 26.43 | -0.383% | 2,420 | -9.112% |
| 2026-02-18 | 26.43 | 26.54 | 26.43 | 26.53 | +0.542% | 2,550 | -9.460% |
| 2026-02-17 | 26.33 | 26.39 | 26.21 | 26.39 | -0.042% | 3,313 | -8.970% |
| 2026-02-13 | 26.31 | 26.41 | 26.31 | 26.40 | +5.760% | 30,465 | -9.008% |
| 2026-02-12 | 26.13 | 26.46 | 24.96 | 24.96 | -6.111% | 14,356 | -3.766% |
| 2026-02-11 | 26.40 | 26.58 | 26.40 | 26.58 | +0.513% | 1,208 | -9.647% |
| 2026-02-10 | 26.37 | 26.45 | 26.37 | 26.45 | -0.181% | 1,659 | -9.184% |
| 2026-02-09 | 26.41 | 26.50 | 26.41 | 26.50 | +0.611% | 1,124 | -9.348% |
| 2026-02-06 | 26.19 | 26.34 | 26.11 | 26.34 | +1.762% | 27,882 | -8.794% |
| 2026-02-05 | 26.05 | 26.05 | 25.85 | 25.88 | -0.968% | 13,095 | -7.188% |
| 2026-02-04 | 26.08 | 26.13 | 25.94 | 26.13 | +0.231% | 1,195 | -8.086% |
| 2026-02-03 | 26.13 | 26.13 | 26.01 | 26.07 | +0.622% | 988 | -7.874% |
| 2026-02-02 | 25.80 | 25.91 | 25.80 | 25.91 | +0.452% | 1,548 | -7.301% |
| 2026-01-30 | 25.96 | 25.96 | 25.75 | 25.80 | -1.098% | 2,114 | -6.882% |
| 2026-01-29 | 25.99 | 26.08 | 25.91 | 26.08 | -0.831% | 3,828 | -7.904% |
| 2026-01-28 | 26.25 | 26.30 | 26.17 | 26.30 | -1.737% | 2,780 | -8.669% |
| 2026-01-27 | 26.46 | 26.77 | 26.46 | 26.77 | +1.481% | 1,504 | -10.256% |
| 2026-01-26 | 26.30 | 26.39 | 26.30 | 26.37 | +0.795% | 4,774 | -8.927% |
| 2026-01-23 | 26.05 | 26.17 | 25.98 | 26.17 | +0.108% | 2,661 | -8.203% |
| 2026-01-22 | 25.98 | 26.14 | 25.98 | 26.14 | +1.756% | 1,377 | -8.103% |
| 2026-01-21 | 25.65 | 25.69 | 25.61 | 25.69 | +0.944% | 705 | -6.490% |
| 2026-01-20 | 25.39 | 25.46 | 25.39 | 25.45 | +0.477% | 2,604 | -5.607% |
| 2026-01-16 | 25.36 | 25.36 | 25.33 | 25.33 | +0.295% | 1,157 | -5.157% |
| 2026-01-15 | 25.13 | 25.25 | 25.13 | 25.25 | +0.222% | 4,554 | -4.878% |
| 2026-01-14 | 24.98 | 25.20 | 24.98 | 25.20 | +1.828% | 8,163 | -4.667% |
| 2026-01-13 | 24.76 | 24.76 | 24.72 | 24.74 | -0.175% | 1,916 | -2.924% |
| 2026-01-12 | 24.80 | 24.80 | 24.79 | 24.79 | +0.467% | 235 | -3.094% |
| 2026-01-09 | 24.67 | 24.67 | 24.67 | 24.67 | +0.285% | 224 | -2.641% |
| 2026-01-08 | 24.62 | 24.62 | 24.59 | 24.60 | -0.245% | 2,230 | -2.364% |
| 2026-01-07 | 24.85 | 24.85 | 24.63 | 24.66 | -0.397% | 2,934 | -2.603% |
| 2026-01-06 | 24.73 | 24.76 | 24.66 | 24.76 | +1.017% | 1,545 | -2.989% |
| 2026-01-05 | 24.27 | 24.57 | 24.27 | 24.51 | +0.886% | 5,478 | -2.003% |
| 2026-01-02 | 24.23 | 24.30 | 24.23 | 24.30 | +0.726% | 1,985 | -1.135% |
| 2025-12-31 | 24.16 | 24.16 | 24.12 | 24.12 | -0.087% | 305 | -0.417% |
| 2025-12-30 | 24.31 | 24.31 | 24.14 | 24.14 | -0.570% | 2,500 | -0.503% |
| 2025-12-29 | 24.23 | 24.28 | 24.23 | 24.28 | -0.493% | 539 | -1.071% |
| 2025-12-26 | 24.40 | 24.40 | 24.40 | 24.40 | +0.204% | 28 | -1.558% |
| 2025-12-24 | 24.39 | 24.39 | 24.35 | 24.35 | -0.150% | 925 | -1.358% |
| 2025-12-23 | 24.29 | 24.39 | 24.26 | 24.39 | +0.857% | 13,310 | -1.505% |
| 2025-12-22 | 24.36 | 24.36 | 24.10 | 24.18 | -0.332% | 2,695 | -0.661% |
| 2025-12-19 | 24.65 | 24.65 | 24.26 | 24.26 | +0.801% | 1,895 | -0.991% |
| 2025-12-18 | 24.10 | 24.10 | 24.07 | 24.07 | +0.241% | 377 | -0.199% |
| 2025-12-17 | 24.13 | 24.13 | 24.01 | 24.01 | -0.316% | 3,192 | +0.042% |
| 2025-12-16 | 24.09 | 24.09 | 24.07 | 24.09 | -0.277% | 2,018 | -0.274% |
| 2025-12-15 | 24.18 | 24.18 | 24.15 | 24.15 | +0.211% | 1,168 | -0.550% |
| 2025-12-12 | 24.11 | 24.13 | 24.10 | 24.10 | +0.629% | 548 | -0.340% |
| 2025-12-11 | 23.95 | 23.98 | 23.95 | 23.95 | +0.202% | 1,452 | +0.287% |
| 2025-12-10 | 23.79 | 23.90 | 23.76 | 23.90 | +0.518% | 9,083 | +0.490% |
| 2025-12-09 | 23.70 | 23.79 | 23.70 | 23.78 | +0.021% | 985 | +1.011% |
| 2025-12-08 | 23.76 | 23.82 | 23.71 | 23.77 | -0.685% | 3,228 | +1.031% |
| 2025-12-05 | 23.94 | 24.08 | 23.94 | 23.94 | -0.257% | 2,757 | +0.339% |
| 2025-12-04 | 24.01 | 24.05 | 23.98 | 24.00 | -0.365% | 8,946 | +0.081% |
| 2025-12-03 | 24.05 | 24.09 | 24.05 | 24.09 | +0.194% | 810 | -0.284% |
| 2025-12-02 | 24.01 | 24.04 | 23.97 | 24.04 | -0.300% | 12,526 | -0.091% |
| 2025-12-01 | 24.12 | 24.14 | 24.09 | 24.11 | +0.755% | 3,256 | -0.391% |
| 2025-11-28 | 23.93 | 23.93 | 23.93 | 23.93 | -0.018% | 54 | +0.361% |
| 2025-11-26 | 23.91 | 23.94 | 23.87 | 23.94 | +0.683% | 812 | +0.343% |
| 2025-11-25 | 23.64 | 23.78 | 23.64 | 23.78 | +0.546% | 5,391 | +1.028% |
| 2025-11-24 | 23.66 | 23.66 | 23.64 | 23.65 | +1.049% | 423 | +1.579% |
| 2025-11-21 | 23.36 | 23.49 | 23.31 | 23.40 | -0.236% | 9,165 | +2.645% |
| 2025-11-20 | 23.41 | 23.47 | 23.41 | 23.46 | -1.208% | 14,260 | +2.403% |
| 2025-11-19 | 23.80 | 23.81 | 23.68 | 23.74 | +0.673% | 5,748 | +1.166% |
| 2025-11-18 | 23.45 | 23.61 | 23.45 | 23.58 | -0.539% | 1,978 | +1.847% |
| 2025-11-17 | 23.86 | 23.86 | 23.71 | 23.71 | -0.424% | 3,438 | +1.298% |
| 2025-11-14 | 23.74 | 23.83 | 23.74 | 23.81 | -0.401% | 1,946 | +0.869% |
| 2025-11-13 | 24.02 | 24.06 | 23.91 | 23.91 | +0.053% | 21,875 | +0.464% |
| 2025-11-12 | 23.92 | 23.92 | 23.87 | 23.90 | +0.431% | 9,202 | +0.518% |
| 2025-11-11 | 23.76 | 23.79 | 23.74 | 23.79 | +0.233% | 709 | +0.951% |
| 2025-11-10 | 23.74 | 23.74 | 23.74 | 23.74 | +1.139% | 277 | +1.186% |
| 2025-11-07 | 23.37 | 23.47 | 23.37 | 23.47 | +0.028% | 4,621 | +2.339% |
| 2025-11-06 | 23.46 | 23.46 | 23.46 | 23.46 | -0.003% | 2,960 | +2.367% |
| 2025-11-05 | 23.36 | 23.47 | 23.36 | 23.47 | +1.288% | 3,545 | +2.363% |
| 2025-11-04 | 23.23 | 23.23 | 23.14 | 23.17 | -1.270% | 1,531 | +3.682% |
| 2025-11-03 | 23.46 | 23.46 | 23.45 | 23.46 | +0.063% | 940 | +2.365% |
| 2025-10-31 | 23.48 | 23.48 | 23.45 | 23.45 | -0.350% | 607 | +2.429% |
| 2025-10-30 | 23.57 | 23.57 | 23.53 | 23.53 | +0.179% | 555 | +2.071% |
| 2025-10-29 | 23.58 | 23.58 | 23.49 | 23.49 | +0.169% | 437 | +2.254% |
| 2025-10-28 | 23.44 | 23.51 | 23.44 | 23.45 | +0.386% | 35,638 | +2.427% |
| 2025-10-27 | 23.36 | 23.36 | 23.32 | 23.36 | -0.097% | 2,676 | +2.822% |
| 2025-10-24 | 23.38 | 23.40 | 23.36 | 23.38 | -0.089% | 15,829 | +2.723% |
| 2025-10-23 | 23.32 | 23.40 | 23.32 | 23.40 | +1.239% | 2,497 | +2.631% |
| 2025-10-22 | 23.10 | 23.12 | 23.01 | 23.12 | +0.077% | 2,899 | +3.903% |
| 2025-10-21 | 23.04 | 23.11 | 23.04 | 23.10 | -0.312% | 1,259 | +3.983% |
| 2025-10-20 | 23.15 | 23.19 | 23.15 | 23.17 | +0.617% | 3,297 | +3.659% |
| 2025-10-17 | 22.96 | 23.03 | 22.96 | 23.03 | -0.500% | 3,075 | +4.299% |
| 2025-10-16 | 23.14 | 23.18 | 23.06 | 23.15 | +0.285% | 1,191 | +3.777% |
| 2025-10-15 | 23.08 | 23.08 | 22.95 | 23.08 | +0.617% | 2,204 | +4.073% |
| 2025-10-14 | 22.70 | 22.98 | 22.70 | 22.94 | -0.167% | 1,511 | +4.715% |
| 2025-10-13 | 22.92 | 23.02 | 22.92 | 22.98 | +1.581% | 14,026 | +4.540% |
| 2025-10-10 | 23.11 | 23.11 | 22.62 | 22.62 | -1.614% | 352 | +6.192% |
| 2025-10-09 | 23.00 | 23.00 | 22.94 | 22.99 | -0.131% | 2,265 | +4.478% |
| 2025-10-08 | 23.00 | 23.02 | 23.00 | 23.02 | +0.671% | 690 | +4.342% |
| 2025-10-07 | 22.91 | 22.91 | 22.86 | 22.87 | -0.484% | 1,898 | +5.042% |
| 2025-10-06 | 22.92 | 22.98 | 22.90 | 22.98 | -0.185% | 2,714 | +4.533% |
| 2025-10-03 | 22.98 | 23.02 | 22.98 | 23.02 | +0.129% | 702 | +4.340% |
| 2025-10-02 | 22.92 | 22.99 | 22.92 | 22.99 | -0.363% | 2,269 | +4.474% |
| 2025-10-01 | 23.10 | 23.10 | 23.07 | 23.07 | +0.035% | 826 | +4.095% |
| 2025-09-30 | 23.01 | 23.07 | 23.00 | 23.07 | -0.205% | 4,459 | +4.132% |
| 2025-09-29 | 23.11 | 23.11 | 23.11 | 23.11 | -0.078% | 515 | +3.918% |
| 2025-09-26 | 23.08 | 23.13 | 23.08 | 23.13 | +0.725% | 464 | +3.837% |
| 2025-09-25 | 23.07 | 23.07 | 22.97 | 22.97 | -1.234% | 343 | +4.589% |
| 2025-09-24 | 23.24 | 23.26 | 23.23 | 23.25 | -0.798% | 8,156 | +3.298% |
| 2025-09-23 | 23.52 | 23.52 | 23.44 | 23.44 | -0.469% | 1,500 | +2.474% |
| 2025-09-22 | 23.52 | 23.55 | 23.46 | 23.55 | +0.017% | 1,050 | +1.994% |
| 2025-09-19 | 23.63 | 23.63 | 23.55 | 23.55 | +0.627% | 470 | +2.012% |
| 2025-09-18 | 23.40 | 23.40 | 23.40 | 23.40 | -2.004% | 436 | +2.651% |
| 2025-09-17 | 23.84 | 23.88 | 23.84 | 23.88 | +0.759% | 4,218 | +0.594% |
| 2025-09-16 | 23.76 | 23.76 | 23.69 | 23.70 | +0.246% | 590 | +1.358% |
| 2025-09-15 | 23.64 | 23.64 | 23.64 | 23.64 | +0.960% | 31 | +1.607% |
| 2025-09-12 | 23.42 | 23.42 | 23.42 | 23.42 | -0.236% | 75 | +2.583% |
| 2025-09-11 | 23.44 | 23.47 | 23.41 | 23.47 | +0.388% | 8,560 | +2.341% |
| 2025-09-10 | 23.39 | 23.39 | 23.38 | 23.38 | +0.412% | 1,652 | +2.738% |
| 2025-09-09 | 23.22 | 23.28 | 23.21 | 23.28 | +0.281% | 721 | +3.161% |
| 2025-09-08 | 23.18 | 23.22 | 23.18 | 23.22 | +0.664% | 666 | +3.452% |
| 2025-09-05 | 23.20 | 23.20 | 23.02 | 23.07 | +1.104% | 955 | +4.139% |
| 2025-09-04 | 22.77 | 22.81 | 22.65 | 22.81 | +0.347% | 2,167 | +5.288% |
| 2025-09-03 | 22.72 | 22.73 | 22.71 | 22.73 | +0.452% | 1,599 | +5.654% |
| 2025-09-02 | 22.39 | 22.63 | 22.39 | 22.63 | +0.276% | 156 | +6.131% |
| 2025-08-29 | 22.55 | 22.59 | 22.54 | 22.57 | -0.950% | 10,375 | +6.424% |
| 2025-08-28 | 22.73 | 22.79 | 22.73 | 22.79 | +0.042% | 590 | +5.413% |
| 2025-08-27 | 22.67 | 22.78 | 22.67 | 22.78 | +0.450% | 1,027 | +5.457% |
| 2025-08-26 | 22.67 | 22.69 | 22.67 | 22.68 | -0.543% | 6,147 | +5.932% |
| 2025-08-25 | 22.79 | 22.80 | 22.79 | 22.80 | -1.122% | 1,115 | +5.357% |
| 2025-08-22 | 22.95 | 23.06 | 22.93 | 23.06 | +1.576% | 1,255 | +4.175% |
| 2025-08-21 | 22.68 | 22.70 | 22.68 | 22.70 | -0.178% | 1,704 | +5.817% |
| 2025-08-20 | 22.71 | 22.77 | 22.71 | 22.74 | +0.338% | 1,181 | +5.629% |
| 2025-08-19 | 22.66 | 22.66 | 22.66 | 22.66 | -0.637% | 161 | +5.986% |
| 2025-08-18 | 22.79 | 22.81 | 22.79 | 22.81 | +0.147% | 671 | +5.311% |
| 2025-08-15 | 22.71 | 22.78 | 22.71 | 22.78 | +0.315% | 8,552 | +5.466% |
| 2025-08-14 | 22.70 | 22.73 | 22.66 | 22.70 | -1.147% | 7,206 | +5.798% |
| 2025-08-13 | 23.02 | 23.02 | 22.84 | 22.97 | +0.456% | 10,082 | +4.584% |
| 2025-08-12 | 22.79 | 22.86 | 22.74 | 22.86 | +1.297% | 5,336 | +5.061% |
| 2025-08-11 | 22.56 | 22.57 | 22.49 | 22.57 | -0.354% | 1,583 | +6.424% |
| 2025-08-08 | 22.64 | 22.66 | 22.64 | 22.65 | +0.222% | 1,879 | +6.048% |
| 2025-08-07 | 22.59 | 22.60 | 22.59 | 22.60 | +0.230% | 4,195 | +6.283% |
| 2025-08-06 | 22.51 | 22.55 | 22.51 | 22.55 | +0.661% | 183 | +6.527% |
| 2025-08-05 | 22.35 | 22.40 | 22.35 | 22.40 | +0.461% | 560 | +7.231% |
| 2025-08-04 | 22.28 | 22.30 | 22.28 | 22.30 | +1.217% | 348 | +7.725% |
| 2025-08-01 | 22.21 | 22.21 | 22.01 | 22.03 | +0.090% | 7,087 | +9.036% |
| 2025-07-31 | 22.00 | 22.01 | 22.00 | 22.01 | -1.055% | 1,141 | +9.134% |
| 2025-07-30 | 22.30 | 22.32 | 22.24 | 22.24 | -0.383% | 10,966 | +7.982% |
| 2025-07-29 | 22.23 | 22.33 | 22.23 | 22.33 | +0.544% | 15,135 | +7.568% |
| 2025-07-28 | 22.15 | 22.21 | 22.15 | 22.21 | -1.003% | 781 | +8.154% |
| 2025-07-25 | 22.39 | 22.44 | 22.37 | 22.43 | -0.558% | 1,184 | +7.069% |
| 2025-07-24 | 22.61 | 22.61 | 22.56 | 22.56 | -0.925% | 568 | +6.472% |
| 2025-07-23 | 22.74 | 22.77 | 22.74 | 22.77 | +0.908% | 345 | +5.486% |
| 2025-07-22 | 22.58 | 22.58 | 22.57 | 22.57 | +0.023% | 1,083 | +6.444% |
| 2025-07-21 | 22.54 | 22.56 | 22.54 | 22.56 | +0.882% | 213 | +6.468% |
| 2025-07-18 | 22.42 | 22.42 | 22.36 | 22.36 | +0.105% | 433 | +7.407% |
| 2025-07-17 | 22.19 | 22.35 | 22.19 | 22.34 | +0.548% | 650 | +7.520% |
| 2025-07-16 | 22.10 | 22.22 | 22.07 | 22.22 | +0.441% | 1,148 | +8.109% |
| 2025-07-15 | 22.07 | 22.12 | 22.07 | 22.12 | -0.433% | 13,134 | +8.586% |
| 2025-07-14 | 22.22 | 22.22 | 22.18 | 22.22 | -0.265% | 1,372 | +8.115% |
| 2025-07-11 | 22.25 | 22.29 | 22.25 | 22.28 | +0.293% | 1,999 | +7.829% |
| 2025-07-10 | 22.19 | 22.21 | 22.17 | 22.21 | +0.163% | 1,184 | +8.145% |
| 2025-07-09 | 22.18 | 22.18 | 22.16 | 22.17 | +0.032% | 819 | +8.321% |
| 2025-07-08 | 22.17 | 22.17 | 22.13 | 22.17 | +0.079% | 17,539 | +8.355% |
| 2025-07-07 | 22.10 | 22.18 | 22.10 | 22.15 | -1.819% | 711 | +8.440% |
| 2025-07-03 | 22.51 | 22.56 | 22.51 | 22.56 | +0.636% | 218 | +6.468% |
| 2025-07-02 | 22.26 | 22.42 | 22.24 | 22.42 | +0.914% | 4,068 | +7.146% |
| 2025-07-01 | 22.10 | 22.21 | 22.10 | 22.21 | +0.524% | 2,244 | +8.125% |
| 2025-06-30 | 22.00 | 22.13 | 22.00 | 22.10 | +1.094% | 4,574 | +8.692% |
| 2025-06-27 | 21.83 | 21.86 | 21.83 | 21.86 | -0.727% | 650 | +9.881% |
| 2025-06-26 | 21.97 | 22.02 | 21.97 | 22.02 | +1.090% | 1,284 | +9.083% |
| 2025-06-25 | 21.77 | 21.78 | 21.69 | 21.78 | +0.496% | 8,110 | +10.272% |
| 2025-06-24 | 21.58 | 21.70 | 21.58 | 21.68 | +1.385% | 5,997 | +10.818% |
| 2025-06-23 | 21.34 | 21.38 | 21.24 | 21.38 | +0.183% | 2,237 | +12.353% |
| 2025-06-20 | 21.43 | 21.43 | 21.34 | 21.34 | -3.195% | 816 | +12.559% |
| 2025-06-18 | 22.04 | 22.04 | 22.04 | 22.04 | -0.287% | 135 | +8.962% |
| 2025-06-17 | 22.18 | 22.21 | 22.11 | 22.11 | -0.772% | 737 | +8.649% |
| 2025-06-16 | 22.35 | 22.35 | 22.28 | 22.28 | +0.570% | 1,251 | +7.810% |
| 2025-06-13 | 22.18 | 22.18 | 22.15 | 22.15 | -1.011% | 231 | +8.424% |
| 2025-06-12 | 22.38 | 22.43 | 22.38 | 22.38 | -0.118% | 1,375 | +7.328% |
| 2025-06-11 | 22.41 | 22.41 | 22.41 | 22.41 | +0.348% | 239 | +7.201% |
| 2025-06-10 | 22.28 | 22.33 | 22.28 | 22.33 | +0.531% | 979 | +7.575% |
| 2025-06-09 | 22.26 | 22.26 | 22.21 | 22.21 | +0.321% | 1,511 | +8.146% |
| 2025-06-06 | 22.05 | 22.14 | 22.04 | 22.14 | +0.359% | 2,196 | +8.492% |
| 2025-06-05 | 22.14 | 22.15 | 22.00 | 22.06 | +0.139% | 6,518 | +8.881% |
| 2025-06-04 | 22.15 | 22.15 | 21.97 | 22.03 | +0.160% | 3,834 | +9.033% |
| 2025-06-03 | 21.94 | 21.99 | 21.91 | 21.99 | +0.300% | 505 | +9.208% |
| 2025-06-02 | 21.82 | 21.93 | 21.82 | 21.93 | +0.408% | 1,505 | +9.535% |
| 2025-05-30 | 21.92 | 21.95 | 21.84 | 21.84 | -1.464% | 2,421 | +9.982% |
| 2025-05-29 | 22.19 | 22.23 | 22.16 | 22.16 | +0.340% | 1,248 | +8.371% |
| 2025-05-28 | 22.05 | 22.10 | 22.02 | 22.09 | -0.498% | 2,071 | +8.740% |
| 2025-05-27 | 22.20 | 22.20 | 22.20 | 22.20 | -0.130% | 1,206 | +8.198% |
| 2025-05-23 | 22.14 | 22.23 | 22.14 | 22.23 | +0.731% | 227 | +8.057% |
| 2025-05-22 | 22.18 | 22.19 | 22.04 | 22.07 | -0.755% | 10,801 | +8.847% |
| 2025-05-21 | 22.40 | 22.40 | 22.21 | 22.24 | -0.417% | 5,504 | +8.026% |
| 2025-05-20 | 22.34 | 22.34 | 22.33 | 22.33 | -0.290% | 794 | +7.576% |
| 2025-05-19 | 22.20 | 22.41 | 22.20 | 22.39 | +0.765% | 1,284 | +7.264% |
| 2025-05-16 | 22.22 | 22.22 | 22.22 | 22.22 | +0.196% | 24 | +8.084% |
| 2025-05-15 | 22.20 | 22.28 | 22.18 | 22.18 | -0.362% | 3,960 | +8.296% |
| 2025-05-14 | 22.20 | 22.26 | 22.20 | 22.26 | +0.214% | 4,130 | +7.904% |
| 2025-05-13 | 22.22 | 22.29 | 22.18 | 22.21 | +0.832% | 568 | +8.135% |
| 2025-05-12 | 22.04 | 22.07 | 21.96 | 22.03 | +0.719% | 1,784 | +9.035% |
| 2025-05-09 | 22.02 | 22.02 | 21.86 | 21.87 | +0.286% | 1,007 | +9.818% |
| 2025-05-08 | 21.89 | 21.89 | 21.81 | 21.81 | -0.208% | 4,244 | +10.132% |
| 2025-05-07 | 21.89 | 21.96 | 21.86 | 21.86 | -0.020% | 2,855 | +9.903% |
| 2025-05-06 | 21.73 | 21.89 | 21.73 | 21.86 | +0.439% | 6,849 | +9.881% |
| 2025-05-05 | 21.80 | 21.90 | 21.71 | 21.76 | -0.392% | 6,577 | +10.364% |
| 2025-05-02 | 21.89 | 21.89 | 21.82 | 21.85 | +0.941% | 1,681 | +9.931% |
| 2025-05-01 | 21.71 | 21.73 | 21.62 | 21.65 | +0.223% | 5,399 | +10.965% |
| 2025-04-30 | 21.51 | 21.60 | 21.51 | 21.60 | +0.482% | 2,681 | +11.213% |
| 2025-04-29 | 21.48 | 21.55 | 21.45 | 21.49 | +0.443% | 2,608 | +11.748% |
| 2025-04-28 | 21.34 | 21.42 | 21.31 | 21.40 | +0.418% | 3,368 | +12.243% |
| 2025-04-25 | 21.25 | 21.31 | 21.25 | 21.31 | -0.053% | 5,606 | +12.712% |
| 2025-04-24 | 21.22 | 21.33 | 21.22 | 21.32 | +1.318% | 1,974 | +12.653% |
| 2025-04-23 | 21.23 | 21.23 | 21.04 | 21.04 | -0.042% | 5,746 | +14.137% |
| 2025-04-22 | 20.97 | 21.05 | 20.95 | 21.05 | +1.146% | 2,389 | +14.089% |
| 2025-04-21 | 20.88 | 20.88 | 20.82 | 20.82 | +0.178% | 748 | +15.396% |
| 2025-04-17 | 20.78 | 20.78 | 20.78 | 20.78 | +0.574% | 355 | +15.601% |
| 2025-04-16 | 20.69 | 20.77 | 20.62 | 20.66 | -0.025% | 3,295 | +16.265% |
| 2025-04-15 | 20.70 | 20.70 | 20.66 | 20.66 | 0.000% | 1,914 | +16.236% |