EFFI
Harbor Osmosis International Resource Efficient ETF
stockNYSEETF
At CloseOct 2, 2026 10:42:01 AM EDT
26.09USD0.000%(+26.09)312
24.99Bid27.23Ask2.24SpreadEFFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.03 | 26.03 | 26.01 | 26.01 | +0.693% | 313 | 0.000% |
| 2026-10-01 | 25.83 | 25.83 | 25.83 | 25.83 | -1.391% | 64 | +0.693% |
| 2026-09-30 | 26.20 | 26.20 | 26.20 | 26.20 | -0.436% | 16 | -0.708% |
| 2026-09-29 | 26.31 | 26.31 | 26.31 | 26.31 | -0.645% | 16 | -1.140% |
| 2026-09-28 | 26.48 | 26.48 | 26.48 | 26.48 | -0.711% | 55 | -1.778% |
| 2026-09-25 | 26.60 | 26.67 | 26.60 | 26.67 | +0.948% | 1,219 | -2.476% |
| 2026-09-24 | 26.42 | 26.42 | 26.42 | 26.42 | -0.639% | 21 | -1.551% |
| 2026-09-23 | 26.59 | 26.59 | 26.59 | 26.59 | -1.720% | 60 | -2.181% |
| 2026-09-22 | 27.06 | 27.06 | 27.06 | 27.06 | +0.432% | 52 | -3.864% |
| 2026-09-21 | 26.94 | 26.94 | 26.90 | 26.94 | +0.669% | 677 | -3.448% |
| 2026-09-18 | 26.76 | 26.76 | 26.76 | 26.76 | -1.116% | 43 | -2.802% |
| 2026-09-17 | 27.11 | 27.11 | 27.06 | 27.06 | +1.015% | 113 | -3.887% |
| 2026-09-16 | 26.79 | 26.79 | 26.79 | 26.79 | -0.416% | 25 | -2.911% |
| 2026-09-15 | 26.90 | 26.90 | 26.90 | 26.90 | -0.805% | 214 | -3.315% |
| 2026-09-14 | 27.12 | 27.12 | 27.12 | 27.12 | -0.441% | 399 | -4.093% |
| 2026-09-11 | 27.24 | 27.24 | 27.24 | 27.24 | +1.051% | 34 | -4.515% |
| 2026-09-10 | 26.96 | 26.96 | 26.96 | 26.96 | -0.860% | 53 | -3.511% |
| 2026-09-09 | 27.19 | 27.19 | 27.19 | 27.19 | -0.982% | 51 | -4.341% |
| 2026-09-08 | 27.46 | 27.46 | 27.46 | 27.46 | -0.272% | 38 | -5.280% |
| 2026-09-04 | 27.54 | 27.54 | 27.54 | 27.54 | -0.490% | 29 | -5.538% |
| 2026-09-03 | 27.67 | 27.67 | 27.67 | 27.67 | +1.532% | 17 | -6.001% |
| 2026-09-02 | 27.25 | 27.25 | 27.25 | 27.25 | +0.306% | 17 | -4.561% |
| 2026-09-01 | 27.55 | 27.55 | 27.17 | 27.17 | -1.781% | 222 | -4.269% |
| 2026-08-31 | 28.07 | 28.07 | 27.66 | 27.66 | +0.541% | 283 | -5.974% |
| 2026-08-28 | 27.47 | 27.57 | 27.47 | 27.51 | -0.020% | 847 | -5.466% |
| 2026-08-27 | 27.52 | 27.52 | 27.52 | 27.52 | -0.020% | 16 | -5.484% |
| 2026-08-26 | 27.58 | 27.58 | 27.52 | 27.52 | -0.536% | 625 | -5.504% |
| 2026-08-25 | 27.66 | 27.68 | 27.66 | 27.67 | +0.851% | 4,016 | -6.010% |
| 2026-08-24 | 27.42 | 27.44 | 27.42 | 27.44 | -0.037% | 408 | -5.211% |
| 2026-08-21 | 27.45 | 27.45 | 27.45 | 27.45 | +0.957% | 58 | -5.246% |
| 2026-08-20 | 27.27 | 27.28 | 27.19 | 27.19 | +0.629% | 865 | -4.339% |
| 2026-08-19 | 27.25 | 27.26 | 26.97 | 27.02 | -0.356% | 52,948 | -3.738% |
| 2026-08-18 | 27.18 | 27.19 | 27.12 | 27.12 | -0.792% | 4,178 | -4.080% |
| 2026-08-17 | 27.33 | 27.33 | 27.33 | 27.33 | -0.292% | 120 | -4.840% |
| 2026-08-14 | 27.42 | 27.42 | 27.41 | 27.41 | +0.070% | 216 | -5.118% |
| 2026-08-13 | 27.39 | 27.39 | 27.39 | 27.39 | -0.132% | 18 | -5.052% |
| 2026-08-12 | 27.43 | 27.43 | 27.43 | 27.43 | +0.452% | 192 | -5.177% |
| 2026-08-11 | 27.31 | 27.31 | 27.31 | 27.31 | -0.084% | 21 | -4.749% |
| 2026-08-10 | 27.32 | 27.33 | 27.28 | 27.33 | +0.060% | 506 | -4.829% |
| 2026-08-07 | 27.75 | 27.75 | 27.31 | 27.31 | +1.274% | 128 | -4.773% |
| 2026-08-06 | 27.04 | 27.04 | 26.93 | 26.97 | +0.283% | 2,552 | -3.559% |
| 2026-08-05 | 26.89 | 26.89 | 26.89 | 26.89 | +0.694% | 107 | -3.286% |
| 2026-08-04 | 26.71 | 26.71 | 26.71 | 26.71 | +0.786% | 69 | -2.615% |
| 2026-08-03 | 26.46 | 26.50 | 26.46 | 26.50 | +0.056% | 321 | -1.849% |
| 2026-07-31 | 26.39 | 26.49 | 26.39 | 26.49 | -0.937% | 430 | -1.794% |
| 2026-07-30 | 26.74 | 26.74 | 26.74 | 26.74 | +2.129% | 165 | -2.714% |
| 2026-07-29 | 26.20 | 26.20 | 26.18 | 26.18 | +0.270% | 169 | -0.643% |
| 2026-07-28 | 26.11 | 26.11 | 26.11 | 26.11 | +0.706% | 46 | -0.375% |
| 2026-07-27 | 26.06 | 26.06 | 25.92 | 25.92 | +1.111% | 141 | +0.329% |
| 2026-07-24 | 25.64 | 25.64 | 25.64 | 25.64 | +0.562% | 93 | +1.443% |
| 2026-07-23 | 25.48 | 25.50 | 25.48 | 25.50 | -1.551% | 440 | +2.014% |
| 2026-07-22 | 26.10 | 26.10 | 25.90 | 25.90 | +0.480% | 170 | +0.432% |
| 2026-07-21 | 25.77 | 25.77 | 25.77 | 25.77 | +0.892% | 15 | +0.914% |
| 2026-07-20 | 25.55 | 25.55 | 25.55 | 25.55 | -0.497% | 30 | +1.814% |
| 2026-07-17 | 25.67 | 25.67 | 25.67 | 25.67 | +0.021% | 21 | +1.308% |
| 2026-07-16 | 25.71 | 25.72 | 25.67 | 25.67 | -0.256% | 606 | +1.329% |
| 2026-07-15 | 25.73 | 25.73 | 25.73 | 25.73 | +0.606% | 135 | +1.069% |
| 2026-07-14 | 25.58 | 25.58 | 25.58 | 25.58 | +0.471% | 255 | +1.682% |
| 2026-07-13 | 25.76 | 25.76 | 25.46 | 25.46 | -0.545% | 252 | +2.161% |
| 2026-07-10 | 25.64 | 25.64 | 25.60 | 25.60 | +0.096% | 257 | +1.604% |
| 2026-07-09 | 25.63 | 25.64 | 25.57 | 25.57 | +0.649% | 2,659 | +1.701% |
| 2026-07-08 | 25.41 | 25.41 | 25.41 | 25.41 | -1.560% | 39 | +2.362% |
| 2026-07-07 | 25.81 | 25.81 | 25.81 | 25.81 | -0.529% | 25 | +0.765% |
| 2026-07-06 | 25.95 | 25.95 | 25.95 | 25.95 | +0.799% | 79 | +0.232% |
| 2026-07-02 | 25.74 | 25.74 | 25.74 | 25.74 | +1.732% | 96 | +1.032% |
| 2026-07-01 | 25.39 | 25.39 | 25.25 | 25.31 | -0.205% | 721 | +2.783% |
| 2026-06-30 | 25.30 | 25.37 | 25.30 | 25.36 | +0.330% | 877 | +2.572% |
| 2026-06-29 | 25.29 | 25.33 | 25.19 | 25.27 | +0.497% | 1,227 | +2.911% |
| 2026-06-26 | 25.15 | 25.15 | 25.15 | 25.15 | -0.399% | 10 | +3.423% |
| 2026-06-25 | 25.25 | 25.25 | 25.25 | 25.25 | +0.802% | 567 | +3.010% |
| 2026-06-24 | 25.05 | 25.05 | 25.05 | 25.05 | -0.282% | 9 | +3.836% |
| 2026-06-23 | 25.12 | 25.12 | 25.12 | 25.12 | -1.121% | 75 | +3.544% |
| 2026-06-22 | 25.40 | 25.40 | 25.40 | 25.40 | -0.001% | 72 | +2.383% |
| 2026-06-18 | 25.40 | 25.40 | 25.40 | 25.40 | +0.200% | 40 | +2.382% |
| 2026-06-17 | 25.35 | 25.35 | 25.35 | 25.35 | -0.925% | 7 | +2.587% |
| 2026-06-16 | 25.71 | 25.71 | 25.59 | 25.59 | +0.452% | 324 | +1.638% |
| 2026-06-15 | 25.48 | 25.48 | 25.48 | 25.48 | +0.278% | 36 | +2.098% |
| 2026-06-12 | 25.41 | 25.41 | 25.41 | 25.41 | +0.219% | 17 | +2.382% |
| 2026-06-11 | 25.04 | 25.35 | 24.93 | 25.35 | +2.055% | 248 | +2.606% |
| 2026-06-10 | 24.88 | 24.88 | 24.84 | 24.84 | -0.922% | 278 | +4.715% |
| 2026-06-09 | 25.28 | 25.28 | 24.98 | 25.07 | -0.120% | 654 | +3.750% |
| 2026-06-08 | 25.10 | 25.10 | 25.10 | 25.10 | +0.140% | 78 | +3.626% |
| 2026-06-05 | 25.07 | 25.07 | 25.07 | 25.07 | -1.555% | 45 | +3.771% |
| 2026-06-04 | 25.46 | 25.46 | 25.46 | 25.46 | +0.822% | 8 | +2.157% |
| 2026-06-03 | 25.25 | 25.25 | 25.25 | 25.25 | -1.471% | 96 | +2.997% |
| 2026-06-02 | 25.63 | 25.63 | 25.63 | 25.63 | +0.230% | 97 | +1.482% |
| 2026-06-01 | 25.47 | 25.57 | 25.47 | 25.57 | -0.401% | 199 | +1.715% |
| 2026-05-29 | 25.67 | 25.67 | 25.67 | 25.67 | +0.704% | 63 | +1.307% |
| 2026-05-28 | 25.39 | 25.50 | 25.39 | 25.50 | -0.136% | 141 | +2.020% |
| 2026-05-27 | 25.53 | 25.53 | 25.53 | 25.53 | +0.372% | 36 | +1.882% |
| 2026-05-26 | 25.43 | 25.43 | 25.43 | 25.43 | +0.534% | 21 | +2.261% |
| 2026-05-22 | 25.30 | 25.30 | 25.30 | 25.30 | -0.192% | 146 | +2.807% |
| 2026-05-21 | 25.35 | 25.35 | 25.35 | 25.35 | +0.199% | 22 | +2.609% |
| 2026-05-20 | 25.28 | 25.30 | 25.28 | 25.30 | +1.356% | 125 | +2.813% |
| 2026-05-19 | 24.96 | 24.96 | 24.96 | 24.96 | -0.300% | 80 | +4.208% |
| 2026-05-18 | 24.96 | 25.04 | 24.95 | 25.04 | +1.255% | 326 | +3.895% |
| 2026-05-15 | 24.72 | 24.72 | 24.72 | 24.72 | -0.899% | 23 | +5.198% |
| 2026-05-14 | 24.99 | 24.99 | 24.95 | 24.95 | -0.363% | 145 | +4.253% |
| 2026-05-13 | 25.04 | 25.04 | 25.04 | 25.04 | +0.386% | 508 | +3.874% |
| 2026-05-12 | 24.84 | 24.94 | 24.82 | 24.94 | -0.812% | 4,714 | +4.275% |
| 2026-05-11 | 25.15 | 25.15 | 25.15 | 25.15 | -0.127% | 159 | +3.429% |
| 2026-05-08 | 25.25 | 25.25 | 25.18 | 25.18 | +0.730% | 201 | +3.297% |
| 2026-05-07 | 25.23 | 25.23 | 25.00 | 25.00 | -1.255% | 354 | +4.052% |
| 2026-05-06 | 25.32 | 25.32 | 25.32 | 25.32 | +2.698% | 2 | +2.746% |
| 2026-05-05 | 24.56 | 24.65 | 24.56 | 24.65 | +1.182% | 877 | +5.518% |
| 2026-05-04 | 24.56 | 24.56 | 24.36 | 24.36 | -1.620% | 376 | +6.765% |
| 2026-05-01 | 24.79 | 24.79 | 24.76 | 24.76 | +0.256% | 210 | +5.035% |
| 2026-04-30 | 24.70 | 24.70 | 24.70 | 24.70 | +1.666% | 12 | +5.304% |
| 2026-04-29 | 24.40 | 24.40 | 24.26 | 24.30 | -0.717% | 9,265 | +7.058% |
| 2026-04-28 | 24.47 | 24.47 | 24.47 | 24.47 | -0.284% | 36 | +6.291% |
| 2026-04-27 | 24.54 | 24.54 | 24.54 | 24.54 | +0.240% | 101 | +5.989% |
| 2026-04-24 | 24.48 | 24.48 | 24.48 | 24.48 | +0.307% | 24 | +6.243% |
| 2026-04-23 | 24.41 | 24.41 | 24.41 | 24.41 | -1.553% | 29 | +6.569% |
| 2026-04-22 | 24.79 | 24.79 | 24.79 | 24.79 | +0.617% | 21 | +4.915% |
| 2026-04-21 | 24.64 | 24.64 | 24.64 | 24.64 | -2.176% | 6 | +5.562% |
| 2026-04-20 | 25.14 | 25.19 | 25.14 | 25.19 | -0.659% | 110 | +3.264% |
| 2026-04-17 | 25.36 | 25.36 | 25.36 | 25.36 | +1.778% | 59 | +2.584% |
| 2026-04-16 | 24.99 | 24.99 | 24.91 | 24.91 | -0.444% | 1,235 | +4.408% |
| 2026-04-15 | 25.02 | 25.02 | 25.02 | 25.02 | -0.210% | 15 | +3.944% |
| 2026-04-14 | 25.09 | 25.09 | 25.08 | 25.08 | +0.629% | 237 | +3.726% |
| 2026-04-13 | 24.68 | 24.92 | 24.68 | 24.92 | +0.515% | 317 | +4.379% |
| 2026-04-10 | 24.79 | 24.79 | 24.79 | 24.79 | +0.365% | 12 | +4.916% |
| 2026-04-09 | 24.70 | 24.70 | 24.70 | 24.70 | -0.095% | 100 | +5.299% |
| 2026-04-08 | 24.75 | 24.75 | 24.72 | 24.72 | +3.273% | 485 | +5.199% |
| 2026-04-07 | 23.94 | 23.94 | 23.94 | 23.94 | -0.284% | 76 | +8.642% |
| 2026-04-06 | 24.01 | 24.01 | 24.01 | 24.01 | +0.414% | 16 | +8.334% |
| 2026-04-02 | 23.85 | 23.91 | 23.85 | 23.91 | -0.626% | 1,164 | +8.783% |
| 2026-04-01 | 24.06 | 24.06 | 24.06 | 24.06 | +1.460% | 88 | +8.102% |
| 2026-03-31 | 23.71 | 23.71 | 23.71 | 23.71 | +3.307% | 23 | +9.681% |
| 2026-03-30 | 22.96 | 22.96 | 22.96 | 22.96 | +0.228% | 463 | +13.308% |
| 2026-03-27 | 22.90 | 22.90 | 22.90 | 22.90 | -0.388% | 53 | +13.566% |
| 2026-03-26 | 22.99 | 22.99 | 22.99 | 22.99 | -1.605% | 192 | +13.126% |
| 2026-03-25 | 23.45 | 23.45 | 23.37 | 23.37 | +0.990% | 1,301 | +11.311% |
| 2026-03-24 | 23.14 | 23.14 | 23.14 | 23.14 | -0.482% | 6 | +12.413% |
| 2026-03-23 | 23.25 | 23.25 | 23.25 | 23.25 | +1.897% | 31 | +11.871% |
| 2026-03-20 | 23.20 | 23.20 | 22.75 | 22.82 | -2.891% | 76,699 | +13.993% |
| 2026-03-19 | 23.50 | 23.50 | 23.50 | 23.50 | -0.080% | 5 | +10.697% |
| 2026-03-18 | 23.52 | 23.52 | 23.52 | 23.52 | -1.826% | 5 | +10.608% |
| 2026-03-17 | 23.92 | 23.95 | 23.92 | 23.95 | +0.358% | 306 | +8.589% |
| 2026-03-16 | 23.87 | 23.87 | 23.87 | 23.87 | +1.631% | 25 | +8.978% |
| 2026-03-13 | 23.48 | 23.48 | 23.48 | 23.48 | -1.367% | 12 | +10.755% |
| 2026-03-12 | 23.82 | 23.82 | 23.81 | 23.81 | -1.331% | 281 | +9.242% |
| 2026-03-11 | 24.18 | 24.18 | 24.13 | 24.13 | -0.040% | 115 | +7.788% |
| 2026-03-10 | 24.14 | 24.14 | 24.14 | 24.14 | +0.416% | 9 | +7.744% |
| 2026-03-09 | 24.04 | 24.04 | 24.04 | 24.04 | +0.606% | 11,245 | +8.192% |
| 2026-03-06 | 23.90 | 23.90 | 23.90 | 23.90 | -0.776% | 15 | +8.848% |
| 2026-03-05 | 24.08 | 24.08 | 24.08 | 24.08 | -2.436% | 13 | +8.003% |
| 2026-03-04 | 24.68 | 24.68 | 24.68 | 24.68 | +1.490% | 91 | +5.372% |
| 2026-03-03 | 24.04 | 24.32 | 24.04 | 24.32 | -2.615% | 598 | +6.942% |
| 2026-03-02 | 24.98 | 24.98 | 24.98 | 24.98 | -1.761% | 126 | +4.145% |
| 2026-02-27 | 25.42 | 25.42 | 25.42 | 25.42 | -0.005% | 24 | +2.310% |
| 2026-02-26 | 25.42 | 25.42 | 25.42 | 25.42 | -0.329% | 12 | +2.305% |
| 2026-02-25 | 25.51 | 25.51 | 25.51 | 25.51 | +1.067% | 151 | +1.969% |
| 2026-02-24 | 25.23 | 25.26 | 25.23 | 25.24 | +0.461% | 207 | +3.056% |
| 2026-02-23 | 25.12 | 25.12 | 25.12 | 25.12 | -0.186% | 39 | +3.531% |
| 2026-02-20 | 25.11 | 25.19 | 25.11 | 25.17 | +0.724% | 282 | +3.339% |
| 2026-02-19 | 24.95 | 24.99 | 24.95 | 24.99 | -0.783% | 125 | +4.087% |
| 2026-02-18 | 25.19 | 25.19 | 25.19 | 25.19 | +0.419% | 175 | +3.272% |
| 2026-02-17 | 25.08 | 25.08 | 25.08 | 25.08 | +0.428% | 53 | +3.704% |
| 2026-02-13 | 24.97 | 24.97 | 24.97 | 24.97 | +0.565% | 96 | +4.148% |
| 2026-02-12 | 24.83 | 24.83 | 24.83 | 24.83 | -1.550% | 5 | +4.736% |
| 2026-02-11 | 25.23 | 25.23 | 25.23 | 25.23 | +0.262% | 45 | +3.112% |
| 2026-02-10 | 25.21 | 25.21 | 25.16 | 25.16 | -0.098% | 179 | +3.382% |
| 2026-02-09 | 25.18 | 25.18 | 25.18 | 25.18 | +1.318% | 81 | +3.281% |
| 2026-02-06 | 24.86 | 24.86 | 24.86 | 24.86 | +1.809% | 28 | +4.642% |
| 2026-02-05 | 24.54 | 24.54 | 24.41 | 24.41 | -2.038% | 218 | +6.535% |
| 2026-02-04 | 24.92 | 24.92 | 24.92 | 24.92 | +0.274% | 45 | +4.364% |
| 2026-02-03 | 24.85 | 24.85 | 24.85 | 24.85 | -0.396% | 19 | +4.650% |
| 2026-02-02 | 24.95 | 24.95 | 24.95 | 24.95 | +0.406% | 9 | +4.236% |
| 2026-01-30 | 25.07 | 25.12 | 24.85 | 24.85 | -1.827% | 534 | +4.659% |
| 2026-01-29 | 25.31 | 25.31 | 25.31 | 25.31 | +0.664% | 25 | +2.747% |
| 2026-01-28 | 25.15 | 25.15 | 25.15 | 25.15 | -0.950% | 186 | +3.430% |
| 2026-01-27 | 25.39 | 25.39 | 25.39 | 25.39 | +1.639% | 27 | +2.448% |
| 2026-01-26 | 25.09 | 25.09 | 24.98 | 24.98 | +0.350% | 280 | +4.127% |
| 2026-01-23 | 24.74 | 24.89 | 24.74 | 24.89 | +0.290% | 531 | +4.491% |
| 2026-01-22 | 24.82 | 24.82 | 24.82 | 24.82 | +0.880% | 403 | +4.795% |
| 2026-01-21 | 24.60 | 24.60 | 24.60 | 24.60 | +1.103% | 75 | +5.718% |
| 2026-01-20 | 24.34 | 24.34 | 24.34 | 24.34 | -1.610% | 20 | +6.884% |
| 2026-01-16 | 24.73 | 24.73 | 24.73 | 24.73 | -0.111% | 9 | +5.162% |
| 2026-01-15 | 24.76 | 24.76 | 24.76 | 24.76 | +0.167% | 88 | +5.045% |
| 2026-01-14 | 24.72 | 24.72 | 24.72 | 24.72 | +0.465% | 130 | +5.221% |
| 2026-01-13 | 24.61 | 24.61 | 24.61 | 24.61 | -0.155% | 27 | +5.709% |
| 2026-01-12 | 24.64 | 24.64 | 24.64 | 24.64 | +0.409% | 74 | +5.545% |
| 2026-01-09 | 24.54 | 24.54 | 24.54 | 24.54 | +1.126% | 23 | +5.977% |
| 2026-01-08 | 24.16 | 24.27 | 24.16 | 24.27 | -0.114% | 591 | +7.170% |
| 2026-01-07 | 24.39 | 24.39 | 24.30 | 24.30 | -0.661% | 510 | +7.047% |
| 2026-01-06 | 24.46 | 24.46 | 24.46 | 24.46 | -0.109% | 64 | +6.339% |
| 2026-01-05 | 24.49 | 24.49 | 24.49 | 24.49 | +0.764% | 39 | +6.224% |
| 2026-01-02 | 24.30 | 24.30 | 24.30 | 24.30 | +0.545% | 8 | +7.035% |
| 2025-12-31 | 24.17 | 24.17 | 24.17 | 24.17 | -0.344% | 7 | +7.619% |
| 2025-12-30 | 24.30 | 24.30 | 24.25 | 24.25 | +0.297% | 736 | +7.249% |
| 2025-12-29 | 24.18 | 24.18 | 24.18 | 24.18 | -0.383% | 299 | +7.568% |
| 2025-12-26 | 24.27 | 24.27 | 24.27 | 24.27 | +0.254% | 70 | +7.156% |
| 2025-12-24 | 24.21 | 24.21 | 24.21 | 24.21 | -0.109% | 28 | +7.427% |
| 2025-12-23 | 24.24 | 24.24 | 24.24 | 24.24 | +0.534% | 107 | +7.310% |
| 2025-12-22 | 24.13 | 24.13 | 24.11 | 24.11 | +0.626% | 294 | +7.884% |
| 2025-12-19 | 23.96 | 23.96 | 23.96 | 23.96 | -4.068% | 391 | +8.559% |
| 2025-12-18 | 24.97 | 24.99 | 24.97 | 24.98 | +0.608% | 1,111 | +4.142% |
| 2025-12-17 | 24.82 | 24.82 | 24.82 | 24.82 | -0.639% | 92 | +4.776% |
| 2025-12-16 | 24.98 | 24.98 | 24.98 | 24.98 | -0.216% | 145 | +4.106% |
| 2025-12-15 | 25.04 | 25.04 | 25.04 | 25.04 | +0.676% | 72 | +3.881% |
| 2025-12-12 | 24.87 | 24.87 | 24.87 | 24.87 | -0.569% | 9 | +4.583% |
| 2025-12-11 | 25.01 | 25.01 | 25.01 | 25.01 | +0.658% | 40 | +3.988% |
| 2025-12-10 | 24.85 | 24.85 | 24.85 | 24.85 | +1.079% | 0 | +4.671% |
| 2025-12-09 | 24.58 | 24.58 | 24.58 | 24.58 | -0.328% | 2 | +5.800% |
| 2025-12-08 | 24.66 | 24.66 | 24.66 | 24.66 | -0.335% | 0 | +5.453% |
| 2025-12-05 | 24.75 | 24.75 | 24.75 | 24.75 | -0.138% | 0 | +5.100% |
| 2025-12-04 | 24.78 | 24.78 | 24.78 | 24.78 | +0.930% | 12 | +4.955% |
| 2025-12-03 | 24.55 | 24.55 | 24.55 | 24.55 | +0.301% | 6 | +5.931% |
| 2025-12-02 | 24.44 | 24.48 | 24.44 | 24.48 | -0.001% | 268 | +6.250% |
| 2025-12-01 | 24.48 | 24.48 | 24.48 | 24.48 | -0.427% | 13 | +6.248% |
| 2025-11-28 | 24.59 | 24.59 | 24.59 | 24.59 | +0.576% | 2 | +5.794% |
| 2025-11-26 | 24.36 | 24.44 | 24.36 | 24.44 | +2.201% | 168 | +6.404% |
| 2025-11-21 | 23.92 | 23.92 | 23.92 | 23.92 | +1.528% | 101 | +8.746% |
| 2025-11-20 | 23.56 | 23.56 | 23.56 | 23.56 | -1.678% | 1 | +10.407% |
| 2025-11-19 | 23.96 | 23.96 | 23.96 | 23.96 | -0.241% | 61 | +8.555% |
| 2025-11-18 | 23.89 | 24.02 | 23.89 | 24.02 | -0.988% | 412 | +8.293% |
| 2025-11-17 | 24.26 | 24.26 | 24.26 | 24.26 | -1.352% | 7 | +7.224% |
| 2025-11-14 | 24.59 | 24.59 | 24.59 | 24.59 | -0.130% | 35 | +5.774% |
| 2025-11-13 | 24.62 | 24.62 | 24.62 | 24.62 | -1.396% | 120 | +5.637% |
| 2025-11-12 | 24.97 | 24.97 | 24.97 | 24.97 | +1.483% | 211 | +4.162% |
| 2025-11-10 | 24.47 | 24.61 | 24.47 | 24.61 | +0.928% | 203 | +5.707% |
| 2025-11-07 | 24.38 | 24.38 | 24.38 | 24.38 | +0.682% | 25 | +6.688% |
| 2025-11-06 | 24.25 | 24.25 | 24.21 | 24.21 | -0.061% | 114 | +7.416% |
| 2025-11-05 | 24.23 | 24.23 | 24.23 | 24.23 | +0.935% | 70 | +7.350% |
| 2025-11-04 | 24.00 | 24.00 | 24.00 | 24.00 | -1.230% | 3 | +8.353% |
| 2025-11-03 | 24.30 | 24.30 | 24.30 | 24.30 | +0.117% | 7 | +7.020% |
| 2025-10-31 | 24.28 | 24.28 | 24.28 | 24.28 | -0.182% | 8 | +7.146% |
| 2025-10-30 | 24.32 | 24.32 | 24.32 | 24.32 | -0.011% | 50 | +6.951% |
| 2025-10-29 | 24.32 | 24.32 | 24.32 | 24.32 | +0.161% | 28 | +6.939% |
| 2025-10-27 | 24.28 | 24.28 | 24.28 | 24.28 | +1.120% | 3 | +7.112% |
| 2025-10-23 | 24.01 | 24.01 | 24.01 | 24.01 | +0.442% | 75 | +8.311% |
| 2025-10-22 | 23.91 | 23.91 | 23.91 | 23.91 | -0.445% | 103 | +8.789% |
| 2025-10-21 | 24.02 | 24.02 | 24.02 | 24.02 | -0.619% | 257 | +8.305% |
| 2025-10-20 | 24.17 | 24.17 | 24.17 | 24.17 | +0.811% | 5 | +7.635% |
| 2025-10-17 | 23.97 | 23.97 | 23.97 | 23.97 | +0.190% | 48 | +8.507% |
| 2025-10-16 | 23.93 | 23.93 | 23.93 | 23.93 | +0.357% | 10 | +8.713% |
| 2025-10-15 | 23.84 | 23.84 | 23.84 | 23.84 | +1.319% | 18 | +9.101% |
| 2025-10-13 | 23.53 | 23.53 | 23.53 | 23.53 | +0.799% | 104 | +10.540% |
| 2025-10-10 | 23.76 | 23.76 | 23.34 | 23.34 | -1.805% | 167 | +11.424% |
| 2025-10-09 | 23.77 | 23.77 | 23.77 | 23.77 | -1.152% | 52 | +9.413% |
| 2025-10-08 | 24.05 | 24.05 | 24.05 | 24.05 | -0.023% | 106 | +8.153% |
| 2025-10-07 | 24.11 | 24.11 | 24.05 | 24.05 | -0.983% | 439 | +8.128% |
| 2025-10-06 | 24.29 | 24.29 | 24.29 | 24.29 | +0.513% | 5 | +7.066% |
| 2025-10-03 | 24.17 | 24.17 | 24.17 | 24.17 | +0.726% | 34 | +7.614% |
| 2025-10-02 | 24.00 | 24.00 | 24.00 | 24.00 | +0.198% | 1 | +8.396% |
| 2025-10-01 | 23.95 | 23.95 | 23.95 | 23.95 | +1.185% | 6 | +8.610% |
| 2025-09-30 | 23.67 | 23.67 | 23.67 | 23.67 | +0.358% | 3 | +9.897% |
| 2025-09-29 | 23.58 | 23.58 | 23.58 | 23.58 | -0.019% | 0 | +10.291% |
| 2025-09-26 | 23.59 | 23.59 | 23.59 | 23.59 | +0.787% | 4 | +10.270% |
| 2025-09-25 | 23.40 | 23.40 | 23.40 | 23.40 | -0.697% | 20 | +11.138% |
| 2025-09-24 | 23.57 | 23.57 | 23.57 | 23.57 | -0.641% | 46 | +10.364% |
| 2025-09-23 | 23.72 | 23.72 | 23.72 | 23.72 | +0.168% | 6 | +9.656% |
| 2025-09-22 | 23.68 | 23.68 | 23.68 | 23.68 | +0.068% | 70 | +9.840% |
| 2025-09-19 | 23.66 | 23.66 | 23.66 | 23.66 | -0.405% | 14 | +9.914% |
| 2025-09-18 | 23.76 | 23.76 | 23.76 | 23.76 | -0.030% | 33 | +9.469% |
| 2025-09-17 | 23.77 | 23.77 | 23.77 | 23.77 | -0.514% | 15 | +9.436% |
| 2025-09-16 | 23.89 | 23.89 | 23.89 | 23.89 | -0.167% | 1 | +8.874% |
| 2025-09-15 | 23.93 | 23.93 | 23.93 | 23.93 | +0.334% | 2 | +8.692% |
| 2025-09-12 | 23.85 | 23.85 | 23.85 | 23.85 | -0.637% | 0 | +9.056% |
| 2025-09-11 | 24.00 | 24.00 | 24.00 | 24.00 | +0.830% | 0 | +8.361% |
| 2025-09-10 | 23.81 | 23.81 | 23.81 | 23.81 | -0.539% | 44 | +9.260% |
| 2025-09-09 | 23.93 | 23.93 | 23.93 | 23.93 | -0.454% | 21 | +8.671% |
| 2025-09-08 | 24.04 | 24.04 | 24.04 | 24.04 | +0.884% | 104 | +8.177% |
| 2025-09-05 | 23.83 | 23.83 | 23.83 | 23.83 | +0.429% | 83 | +9.134% |
| 2025-09-04 | 23.73 | 23.73 | 23.73 | 23.73 | +0.430% | 32 | +9.602% |
| 2025-09-03 | 23.63 | 23.63 | 23.63 | 23.63 | +0.295% | 33 | +10.073% |
| 2025-09-02 | 23.56 | 23.56 | 23.56 | 23.56 | -0.912% | 109 | +10.398% |
| 2025-08-29 | 23.78 | 23.78 | 23.78 | 23.78 | -0.390% | 26 | +9.391% |
| 2025-08-28 | 23.87 | 23.87 | 23.87 | 23.87 | +0.478% | 80 | +8.964% |
| 2025-08-27 | 23.76 | 23.76 | 23.76 | 23.76 | +0.196% | 5 | +9.485% |
| 2025-08-26 | 23.71 | 23.71 | 23.71 | 23.71 | -0.140% | 81 | +9.699% |
| 2025-08-25 | 23.74 | 23.74 | 23.74 | 23.74 | -1.020% | 88 | +9.546% |
| 2025-08-22 | 23.99 | 23.99 | 23.99 | 23.99 | +1.478% | 57 | +8.429% |
| 2025-08-21 | 23.64 | 23.64 | 23.64 | 23.64 | -0.273% | 2 | +10.031% |
| 2025-08-20 | 23.70 | 23.70 | 23.70 | 23.70 | +0.228% | 0 | +9.731% |
| 2025-08-19 | 23.67 | 23.67 | 23.65 | 23.65 | 0.000% | 230 | +9.981% |
| 2025-08-18 | 23.64 | 23.65 | 23.64 | 23.65 | -0.132% | 377 | +9.981% |
| 2025-08-15 | 23.70 | 23.70 | 23.68 | 23.68 | +0.718% | 2,847 | +9.836% |
| 2025-08-14 | 23.51 | 23.51 | 23.51 | 23.51 | -0.130% | 0 | +10.625% |
| 2025-08-13 | 23.54 | 23.54 | 23.54 | 23.54 | +0.384% | 0 | +10.481% |
| 2025-08-12 | 23.45 | 23.45 | 23.45 | 23.45 | +1.077% | 3 | +10.905% |
| 2025-08-11 | 23.20 | 23.20 | 23.20 | 23.20 | -0.788% | 23 | +12.100% |
| 2025-08-08 | 23.39 | 23.39 | 23.39 | 23.39 | +0.827% | 0 | +11.217% |
| 2025-08-07 | 23.19 | 23.19 | 23.19 | 23.19 | +0.454% | 69 | +12.137% |
| 2025-08-06 | 23.09 | 23.09 | 23.09 | 23.09 | +1.250% | 22,378 | +12.647% |
| 2025-08-05 | 22.80 | 22.80 | 22.80 | 22.80 | +0.036% | 23 | +14.054% |
| 2025-08-04 | 22.80 | 22.80 | 22.80 | 22.80 | +1.428% | 6 | +14.095% |
| 2025-08-01 | 22.42 | 22.48 | 22.42 | 22.48 | -0.116% | 6,067 | +15.724% |
| 2025-07-31 | 22.50 | 22.50 | 22.50 | 22.50 | -1.047% | 16 | +15.591% |
| 2025-07-30 | 22.85 | 22.85 | 22.74 | 22.74 | -1.516% | 4,649 | +14.380% |
| 2025-07-29 | 23.09 | 23.09 | 23.09 | 23.09 | +0.332% | 142 | +12.647% |
| 2025-07-28 | 23.01 | 23.01 | 23.01 | 23.01 | -1.603% | 95 | +13.021% |
| 2025-07-25 | 23.39 | 23.39 | 23.39 | 23.39 | -0.066% | 10 | +11.209% |
| 2025-07-24 | 23.40 | 23.40 | 23.40 | 23.40 | -0.457% | 1 | +11.136% |
| 2025-07-23 | 23.51 | 23.51 | 23.51 | 23.51 | +2.126% | 0 | +10.628% |
| 2025-07-22 | 23.02 | 23.02 | 23.02 | 23.02 | +0.721% | 0 | +12.980% |
| 2025-07-21 | 22.86 | 22.86 | 22.86 | 22.86 | +0.848% | 12 | +13.794% |
| 2025-07-18 | 22.66 | 22.66 | 22.66 | 22.66 | -0.152% | 2 | +14.759% |
| 2025-07-17 | 22.70 | 22.70 | 22.70 | 22.70 | -0.089% | 0 | +14.585% |
| 2025-07-16 | 22.72 | 22.72 | 22.72 | 22.72 | +0.502% | 9 | +14.483% |
| 2025-07-15 | 22.61 | 22.61 | 22.61 | 22.61 | -1.251% | 0 | +15.058% |
| 2025-07-14 | 22.89 | 22.89 | 22.89 | 22.89 | +0.010% | 0 | +13.618% |
| 2025-07-11 | 22.88 | 22.89 | 22.88 | 22.89 | -0.948% | 100 | +13.629% |
| 2025-07-10 | 23.15 | 23.15 | 23.11 | 23.11 | +0.214% | 112 | +12.553% |
| 2025-07-09 | 23.06 | 23.06 | 23.06 | 23.06 | +0.567% | 109 | +12.793% |
| 2025-07-08 | 22.93 | 22.93 | 22.93 | 22.93 | +0.692% | 287 | +13.433% |
| 2025-07-07 | 22.77 | 22.77 | 22.77 | 22.77 | -1.098% | 1 | +14.217% |
| 2025-07-03 | 23.03 | 23.03 | 23.03 | 23.03 | +0.236% | 0 | +12.963% |
| 2025-07-02 | 22.97 | 22.97 | 22.97 | 22.97 | +0.226% | 0 | +13.229% |
| 2025-07-01 | 22.92 | 22.92 | 22.92 | 22.92 | -0.175% | 0 | +13.484% |
| 2025-06-30 | 22.96 | 22.96 | 22.96 | 22.96 | +0.433% | 0 | +13.285% |
| 2025-06-27 | 22.86 | 22.86 | 22.86 | 22.86 | +1.019% | 19 | +13.776% |
| 2025-06-26 | 22.63 | 22.63 | 22.63 | 22.63 | +1.402% | 0 | +14.935% |
| 2025-06-25 | 22.32 | 22.32 | 22.32 | 22.32 | -0.511% | 2 | +16.546% |
| 2025-06-24 | 22.43 | 22.43 | 22.43 | 22.43 | +1.258% | 5 | +15.950% |
| 2025-06-23 | 21.98 | 22.15 | 21.98 | 22.15 | +0.577% | 1,203 | +17.409% |
| 2025-06-20 | 22.03 | 22.03 | 22.03 | 22.03 | -0.696% | 0 | +18.087% |
| 2025-06-18 | 22.23 | 22.23 | 22.18 | 22.18 | +0.415% | 1,251 | +17.265% |
| 2025-06-17 | 22.09 | 22.09 | 22.09 | 22.09 | -1.203% | 25 | +17.751% |
| 2025-06-16 | 22.36 | 22.36 | 22.36 | 22.36 | +0.593% | 25 | +16.335% |
| 2025-06-13 | 22.23 | 22.23 | 22.23 | 22.23 | -1.431% | 0 | +17.025% |
| 2025-06-12 | 22.55 | 22.55 | 22.55 | 22.55 | +0.601% | 1 | +15.350% |
| 2025-06-11 | 22.41 | 22.41 | 22.41 | 22.41 | -0.061% | 5 | +16.043% |
| 2025-06-10 | 22.43 | 22.43 | 22.43 | 22.43 | +0.193% | 6 | +15.973% |
| 2025-06-09 | 22.38 | 22.38 | 22.38 | 22.38 | +0.033% | 0 | +16.197% |
| 2025-06-06 | 22.38 | 22.38 | 22.38 | 22.38 | +0.353% | 0 | +16.235% |
| 2025-06-05 | 22.30 | 22.30 | 22.30 | 22.30 | -0.361% | 400 | +16.646% |
| 2025-06-04 | 22.38 | 22.38 | 22.38 | 22.38 | +0.469% | 202 | +16.225% |
| 2025-06-03 | 22.25 | 22.27 | 22.22 | 22.27 | -0.661% | 446 | +16.770% |
| 2025-06-02 | 22.42 | 22.42 | 22.42 | 22.42 | +1.065% | 3 | +15.998% |
| 2025-05-30 | 22.19 | 22.19 | 22.19 | 22.19 | +0.215% | 0 | +17.233% |
| 2025-05-29 | 22.14 | 22.14 | 22.14 | 22.14 | +0.226% | 0 | +17.485% |
| 2025-05-28 | 22.09 | 22.09 | 22.09 | 22.09 | -0.723% | 0 | +17.751% |
| 2025-05-27 | 22.25 | 22.25 | 22.25 | 22.25 | +1.148% | 13 | +16.899% |
| 2025-05-23 | 22.00 | 22.00 | 22.00 | 22.00 | +0.148% | 0 | +18.242% |
| 2025-05-22 | 21.96 | 21.96 | 21.96 | 21.96 | -0.197% | 0 | +18.417% |
| 2025-05-21 | 22.01 | 22.01 | 22.01 | 22.01 | -0.756% | 0 | +18.184% |
| 2025-05-20 | 22.18 | 22.18 | 22.18 | 22.18 | +0.789% | 5 | +17.290% |
| 2025-05-19 | 22.00 | 22.00 | 22.00 | 22.00 | +0.493% | 1 | +18.215% |
| 2025-05-16 | 21.89 | 21.89 | 21.89 | 21.89 | +0.170% | 0 | +18.798% |
| 2025-05-15 | 21.86 | 21.86 | 21.86 | 21.86 | +1.040% | 1 | +19.000% |
| 2025-05-14 | 21.63 | 21.63 | 21.63 | 21.63 | -0.912% | 2 | +20.237% |
| 2025-05-13 | 21.53 | 21.83 | 21.53 | 21.83 | +0.681% | 1,203 | +19.140% |
| 2025-05-12 | 21.68 | 21.68 | 21.68 | 21.68 | +0.767% | 0 | +19.951% |
| 2025-05-09 | 21.52 | 21.52 | 21.52 | 21.52 | +0.167% | 0 | +20.872% |
| 2025-05-08 | 21.48 | 21.48 | 21.48 | 21.48 | -0.062% | 0 | +21.073% |
| 2025-05-07 | 21.50 | 21.50 | 21.50 | 21.50 | -0.696% | 0 | +20.998% |
| 2025-05-06 | 21.65 | 21.65 | 21.65 | 21.65 | -0.041% | 0 | +20.156% |
| 2025-05-05 | 21.66 | 21.66 | 21.66 | 21.66 | +0.133% | 1 | +20.107% |
| 2025-05-02 | 21.63 | 21.63 | 21.63 | 21.63 | +1.691% | 0 | +20.267% |
| 2025-05-01 | 21.27 | 21.27 | 21.27 | 21.27 | -0.096% | 0 | +22.301% |
| 2025-04-30 | 21.29 | 21.29 | 21.29 | 21.29 | +0.152% | 0 | +22.184% |
| 2025-04-29 | 21.26 | 21.26 | 21.26 | 21.26 | +0.358% | 0 | +22.369% |
| 2025-04-28 | 21.18 | 21.18 | 21.18 | 21.18 | +0.781% | 0 | +22.807% |
| 2025-04-25 | 21.02 | 21.02 | 21.02 | 21.02 | +0.350% | 0 | +23.767% |
| 2025-04-24 | 20.94 | 20.94 | 20.94 | 20.94 | +1.591% | 0 | +24.200% |
| 2025-04-23 | 20.61 | 20.61 | 20.61 | 20.61 | +0.607% | 5 | +26.176% |
| 2025-04-22 | 20.49 | 20.49 | 20.49 | 20.49 | +1.898% | 2 | +26.942% |
| 2025-04-21 | 20.11 | 20.11 | 20.11 | 20.11 | -0.503% | 15 | +29.351% |
| 2025-04-17 | 20.21 | 20.21 | 20.21 | 20.21 | +1.181% | 10 | +28.700% |
| 2025-04-16 | 19.97 | 19.97 | 19.97 | 19.97 | -0.256% | 5 | +30.220% |
| 2025-04-15 | 20.03 | 20.03 | 20.03 | 20.03 | +0.921% | 2 | +29.887% |
| 2025-04-14 | 19.84 | 19.84 | 19.84 | 19.84 | +1.263% | 15 | +31.083% |
| 2025-04-11 | 19.59 | 19.59 | 19.59 | 19.59 | +2.488% | 0 | +32.738% |
| 2025-04-10 | 19.12 | 19.12 | 19.12 | 19.12 | -1.620% | 4 | +36.041% |
| 2025-04-09 | 19.43 | 19.43 | 19.43 | 19.43 | +7.257% | 1 | +33.837% |
| 2025-04-08 | 18.12 | 18.12 | 18.12 | 18.12 | -0.884% | 5 | +43.549% |
| 2025-04-07 | 18.28 | 18.28 | 18.28 | 18.28 | -1.527% | 4 | +42.280% |
| 2025-04-04 | 18.56 | 18.56 | 18.56 | 18.56 | 0.000% | 2 | +40.107% |