ELM
Elm Market Navigator ETF
stockNYSEETF
Market OpenOct 5, 2026 10:17:06 AM EDT
29.40USD+0.205%(+0.06)3,731
ELM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.32 | 29.40 | 29.32 | 29.40 | +0.307% | 3,731 | 0.000% |
| 2026-10-02 | 29.38 | 29.49 | 29.24 | 29.31 | +0.377% | 80,392 | +0.307% |
| 2026-10-01 | 29.24 | 29.44 | 29.09 | 29.20 | 0.000% | 24,581 | +0.685% |
| 2026-09-30 | 29.30 | 29.37 | 29.20 | 29.20 | -0.341% | 51,592 | +0.685% |
| 2026-09-29 | 29.41 | 29.41 | 29.22 | 29.30 | -0.153% | 23,104 | +0.341% |
| 2026-09-28 | 29.41 | 29.41 | 29.28 | 29.34 | -0.458% | 18,992 | +0.187% |
| 2026-09-25 | 29.44 | 29.48 | 29.41 | 29.48 | +0.340% | 9,907 | -0.271% |
| 2026-09-24 | 29.38 | 29.40 | 29.26 | 29.38 | -0.223% | 6,052 | +0.068% |
| 2026-09-23 | 29.49 | 29.54 | 29.43 | 29.45 | -0.956% | 20,904 | -0.155% |
| 2026-09-22 | 29.70 | 29.75 | 29.63 | 29.73 | +0.348% | 20,444 | -1.110% |
| 2026-09-21 | 29.58 | 29.72 | 29.53 | 29.63 | +0.772% | 39,089 | -0.766% |
| 2026-09-18 | 29.31 | 29.43 | 29.31 | 29.40 | -0.034% | 27,638 | 0.000% |
| 2026-09-17 | 29.41 | 29.45 | 29.17 | 29.41 | +0.723% | 28,284 | -0.034% |
| 2026-09-16 | 29.30 | 29.47 | 29.15 | 29.20 | -0.141% | 43,779 | +0.689% |
| 2026-09-15 | 29.25 | 29.31 | 29.24 | 29.24 | -0.578% | 25,484 | +0.547% |
| 2026-09-14 | 29.33 | 29.47 | 29.30 | 29.41 | -0.373% | 16,808 | -0.034% |
| 2026-09-11 | 29.62 | 29.62 | 29.52 | 29.52 | +0.391% | 17,717 | -0.407% |
| 2026-09-10 | 29.42 | 29.46 | 29.40 | 29.41 | -0.630% | 8,755 | -0.017% |
| 2026-09-09 | 29.82 | 29.82 | 29.56 | 29.59 | -0.498% | 27,699 | -0.647% |
| 2026-09-08 | 29.83 | 29.83 | 29.74 | 29.74 | -0.002% | 11,244 | -1.141% |
| 2026-09-04 | 29.80 | 29.84 | 29.74 | 29.74 | -0.201% | 13,176 | -1.143% |
| 2026-09-03 | 29.73 | 29.82 | 29.73 | 29.80 | +0.608% | 9,457 | -1.342% |
| 2026-09-02 | 29.55 | 29.68 | 29.55 | 29.62 | +0.068% | 66,073 | -0.743% |
| 2026-09-01 | 29.52 | 29.70 | 29.52 | 29.60 | -0.185% | 43,535 | -0.676% |
| 2026-08-31 | 29.75 | 29.75 | 29.57 | 29.66 | -0.453% | 10,223 | -0.860% |
| 2026-08-28 | 29.84 | 29.86 | 29.60 | 29.79 | +0.099% | 48,431 | -1.309% |
| 2026-08-27 | 29.83 | 29.86 | 29.75 | 29.76 | -0.115% | 34,076 | -1.212% |
| 2026-08-26 | 29.75 | 29.85 | 29.75 | 29.80 | -0.000% | 30,951 | -1.326% |
| 2026-08-25 | 29.75 | 29.80 | 29.73 | 29.80 | +0.461% | 16,940 | -1.326% |
| 2026-08-24 | 29.71 | 29.71 | 29.63 | 29.66 | -0.342% | 12,587 | -0.871% |
| 2026-08-21 | 29.66 | 29.76 | 29.66 | 29.76 | +0.371% | 18,168 | -1.210% |
| 2026-08-20 | 29.64 | 29.68 | 29.61 | 29.65 | +0.067% | 38,677 | -0.843% |
| 2026-08-19 | 29.77 | 29.78 | 29.63 | 29.63 | -0.101% | 48,318 | -0.776% |
| 2026-08-18 | 29.71 | 29.71 | 29.57 | 29.66 | -0.503% | 15,416 | -0.877% |
| 2026-08-17 | 29.79 | 29.90 | 29.79 | 29.81 | -0.034% | 34,534 | -1.375% |
| 2026-08-14 | 29.85 | 29.88 | 29.81 | 29.82 | -0.067% | 15,564 | -1.409% |
| 2026-08-13 | 29.68 | 29.90 | 29.68 | 29.84 | +0.168% | 28,073 | -1.475% |
| 2026-08-12 | 29.71 | 29.80 | 29.69 | 29.79 | +0.397% | 51,397 | -1.309% |
| 2026-08-11 | 29.78 | 29.78 | 29.64 | 29.67 | -0.009% | 19,139 | -0.918% |
| 2026-08-10 | 29.74 | 29.75 | 29.62 | 29.68 | -0.051% | 50,953 | -0.927% |
| 2026-08-07 | 29.83 | 29.83 | 29.69 | 29.69 | +0.282% | 33,207 | -0.977% |
| 2026-08-06 | 29.64 | 29.70 | 29.57 | 29.61 | +0.158% | 48,065 | -0.698% |
| 2026-08-05 | 29.68 | 29.76 | 29.56 | 29.56 | -0.068% | 18,535 | -0.541% |
| 2026-08-04 | 29.44 | 29.66 | 29.42 | 29.58 | +0.818% | 19,696 | -0.609% |
| 2026-08-03 | 29.24 | 29.37 | 29.24 | 29.34 | +0.567% | 23,440 | +0.204% |
| 2026-07-31 | 29.10 | 29.21 | 29.09 | 29.17 | +0.394% | 10,255 | +0.773% |
| 2026-07-30 | 29.04 | 29.10 | 29.04 | 29.06 | +0.938% | 12,909 | +1.170% |
| 2026-07-29 | 28.91 | 29.09 | 28.77 | 28.79 | -0.738% | 14,095 | +2.119% |
| 2026-07-28 | 28.96 | 29.08 | 28.91 | 29.00 | +0.187% | 8,612 | +1.365% |
| 2026-07-27 | 29.05 | 29.14 | 28.93 | 28.95 | +0.035% | 20,123 | +1.554% |
| 2026-07-24 | 28.99 | 29.10 | 28.94 | 28.94 | -0.032% | 7,437 | +1.589% |
| 2026-07-23 | 29.00 | 29.02 | 28.93 | 28.95 | -0.450% | 11,374 | +1.557% |
| 2026-07-22 | 29.18 | 29.22 | 29.08 | 29.08 | -0.172% | 22,120 | +1.100% |
| 2026-07-21 | 29.15 | 29.17 | 29.09 | 29.13 | +0.588% | 9,287 | +0.927% |
| 2026-07-20 | 29.05 | 29.05 | 28.95 | 28.96 | -0.157% | 5,033 | +1.521% |
| 2026-07-17 | 28.88 | 29.20 | 28.88 | 29.00 | -0.467% | 37,414 | +1.362% |
| 2026-07-16 | 29.14 | 29.26 | 29.14 | 29.14 | -0.473% | 11,058 | +0.888% |
| 2026-07-15 | 29.31 | 29.55 | 29.15 | 29.28 | +0.197% | 18,663 | +0.412% |
| 2026-07-14 | 29.14 | 29.24 | 29.14 | 29.22 | +0.356% | 5,168 | +0.609% |
| 2026-07-13 | 29.25 | 29.25 | 29.10 | 29.12 | -0.636% | 22,969 | +0.968% |
| 2026-07-10 | 29.25 | 29.36 | 29.25 | 29.30 | +0.148% | 30,266 | +0.326% |
| 2026-07-09 | 29.45 | 29.45 | 29.20 | 29.26 | +0.623% | 3,264 | +0.475% |
| 2026-07-08 | 29.10 | 29.13 | 28.94 | 29.08 | -0.495% | 16,689 | +1.100% |
| 2026-07-07 | 29.19 | 29.28 | 29.10 | 29.22 | -0.563% | 26,173 | +0.600% |
| 2026-07-06 | 29.37 | 29.45 | 29.37 | 29.39 | +0.761% | 17,906 | +0.034% |
| 2026-07-02 | 29.33 | 29.39 | 29.05 | 29.17 | -0.001% | 17,841 | +0.795% |
| 2026-07-01 | 29.20 | 29.28 | 29.15 | 29.17 | -0.436% | 23,429 | +0.794% |
| 2026-06-30 | 29.23 | 29.34 | 29.20 | 29.30 | +0.639% | 9,501 | +0.355% |
| 2026-06-29 | 29.05 | 29.19 | 28.96 | 29.11 | +0.207% | 14,103 | +0.996% |
| 2026-06-26 | 28.94 | 29.13 | 28.94 | 29.05 | -0.275% | 11,907 | +1.205% |
| 2026-06-25 | 29.02 | 29.15 | 29.00 | 29.13 | +0.509% | 17,208 | +0.927% |
| 2026-06-24 | 29.02 | 29.07 | 28.89 | 28.98 | +0.077% | 4,402 | +1.441% |
| 2026-06-23 | 28.99 | 29.10 | 28.96 | 28.96 | -1.430% | 13,300 | +1.519% |
| 2026-06-22 | 29.30 | 29.50 | 29.30 | 29.38 | +0.170% | 37,781 | +0.068% |
| 2026-06-18 | 29.40 | 29.44 | 29.33 | 29.33 | +0.549% | 7,127 | +0.239% |
| 2026-06-17 | 29.18 | 29.47 | 29.15 | 29.17 | -0.308% | 18,418 | +0.788% |
| 2026-06-16 | 29.33 | 29.52 | 29.26 | 29.26 | -0.544% | 83,271 | +0.478% |
| 2026-06-15 | 29.35 | 29.51 | 29.35 | 29.42 | +1.100% | 46,194 | -0.068% |
| 2026-06-12 | 29.10 | 29.20 | 29.09 | 29.10 | +0.310% | 4,786 | +1.031% |
| 2026-06-11 | 28.80 | 29.01 | 28.68 | 29.01 | +1.363% | 9,022 | +1.344% |
| 2026-06-10 | 28.85 | 28.90 | 28.60 | 28.62 | -0.880% | 25,170 | +2.725% |
| 2026-06-09 | 29.05 | 29.06 | 28.58 | 28.87 | +0.257% | 17,410 | +1.822% |
| 2026-06-08 | 28.95 | 29.20 | 28.79 | 28.80 | +0.250% | 15,386 | +2.083% |
| 2026-06-05 | 29.14 | 29.14 | 28.73 | 28.73 | -2.052% | 23,167 | +2.338% |
| 2026-06-04 | 29.26 | 29.37 | 29.26 | 29.33 | +0.068% | 3,232 | +0.239% |
| 2026-06-03 | 29.26 | 29.41 | 29.20 | 29.31 | -0.577% | 24,098 | +0.307% |
| 2026-06-02 | 29.34 | 29.48 | 29.32 | 29.48 | +0.477% | 28,089 | -0.271% |
| 2026-06-01 | 29.27 | 29.37 | 29.11 | 29.34 | +0.137% | 40,687 | +0.204% |
| 2026-05-29 | 29.23 | 29.35 | 29.23 | 29.30 | +0.137% | 37,020 | +0.341% |
| 2026-05-28 | 29.16 | 29.30 | 29.11 | 29.26 | +0.034% | 7,176 | +0.478% |
| 2026-05-27 | 29.27 | 29.29 | 29.18 | 29.25 | -0.068% | 24,444 | +0.513% |
| 2026-05-26 | 29.10 | 29.27 | 29.10 | 29.27 | +0.896% | 13,352 | +0.444% |
| 2026-05-22 | 28.96 | 29.02 | 28.87 | 29.01 | +0.207% | 14,856 | +1.344% |
| 2026-05-21 | 28.80 | 28.97 | 28.74 | 28.95 | +0.678% | 13,559 | +1.554% |
| 2026-05-20 | 28.60 | 28.85 | 28.60 | 28.75 | +0.507% | 21,549 | +2.243% |
| 2026-05-19 | 28.56 | 28.61 | 28.45 | 28.61 | -0.192% | 16,845 | +2.761% |
| 2026-05-18 | 28.63 | 28.78 | 28.55 | 28.66 | -0.330% | 41,454 | +2.564% |
| 2026-05-15 | 28.75 | 28.76 | 28.64 | 28.76 | -1.066% | 32,050 | +2.225% |
| 2026-05-14 | 29.01 | 29.11 | 29.00 | 29.07 | +0.138% | 19,087 | +1.135% |
| 2026-05-13 | 28.96 | 29.03 | 28.80 | 29.03 | +0.485% | 40,541 | +1.275% |
| 2026-05-12 | 28.82 | 28.89 | 28.74 | 28.89 | -0.722% | 25,256 | +1.765% |
| 2026-05-11 | 29.12 | 29.12 | 28.97 | 29.10 | +0.258% | 13,801 | +1.031% |
| 2026-05-08 | 29.02 | 29.09 | 28.96 | 29.02 | +0.433% | 24,105 | +1.292% |
| 2026-05-07 | 29.00 | 29.18 | 28.86 | 28.90 | -0.533% | 22,715 | +1.730% |
| 2026-05-06 | 28.98 | 29.10 | 28.96 | 29.05 | +1.202% | 12,607 | +1.187% |
| 2026-05-05 | 28.62 | 28.71 | 28.58 | 28.71 | +0.772% | 27,834 | +2.403% |
| 2026-05-04 | 28.57 | 28.60 | 28.36 | 28.49 | -0.357% | 11,593 | +3.194% |
| 2026-05-01 | 28.61 | 28.65 | 28.59 | 28.59 | +0.147% | 13,570 | +2.826% |
| 2026-04-30 | 28.34 | 28.55 | 28.34 | 28.55 | +1.295% | 14,774 | +2.977% |
| 2026-04-29 | 28.25 | 28.27 | 28.12 | 28.18 | -0.635% | 18,398 | +4.311% |
| 2026-04-28 | 28.37 | 28.37 | 28.31 | 28.36 | -0.404% | 9,116 | +3.649% |
| 2026-04-27 | 28.45 | 28.48 | 28.41 | 28.48 | -0.105% | 8,102 | +3.230% |
| 2026-04-24 | 28.35 | 28.51 | 28.35 | 28.51 | +0.600% | 7,595 | +3.122% |
| 2026-04-23 | 28.37 | 28.42 | 28.10 | 28.34 | -0.422% | 35,729 | +3.740% |
| 2026-04-22 | 28.45 | 28.47 | 28.43 | 28.46 | +0.494% | 23,570 | +3.303% |
| 2026-04-21 | 28.47 | 28.48 | 28.27 | 28.32 | -0.875% | 9,978 | +3.814% |
| 2026-04-20 | 28.43 | 28.57 | 28.43 | 28.57 | -0.105% | 9,944 | +2.905% |
| 2026-04-17 | 28.54 | 28.64 | 28.54 | 28.60 | +0.882% | 17,042 | +2.797% |
| 2026-04-16 | 28.41 | 28.41 | 28.29 | 28.35 | +0.035% | 45,361 | +3.704% |
| 2026-04-15 | 28.33 | 28.37 | 28.27 | 28.34 | 0.000% | 16,474 | +3.740% |
| 2026-04-14 | 28.28 | 28.34 | 28.25 | 28.34 | +1.034% | 8,712 | +3.740% |
| 2026-04-13 | 27.86 | 28.08 | 27.86 | 28.05 | +0.430% | 41,141 | +4.813% |
| 2026-04-10 | 28.03 | 28.03 | 27.90 | 27.93 | -0.072% | 17,521 | +5.263% |
| 2026-04-09 | 27.89 | 27.97 | 27.80 | 27.95 | +0.359% | 6,640 | +5.188% |
| 2026-04-08 | 27.98 | 28.00 | 27.84 | 27.85 | +2.015% | 19,683 | +5.566% |
| 2026-04-07 | 27.23 | 27.32 | 27.15 | 27.30 | -0.136% | 19,816 | +7.692% |
| 2026-04-06 | 27.19 | 27.34 | 27.19 | 27.34 | +0.210% | 5,994 | +7.545% |
| 2026-04-02 | 27.07 | 27.30 | 27.07 | 27.28 | 0.000% | 10,588 | +7.771% |
| 2026-04-01 | 27.36 | 27.45 | 27.28 | 27.28 | +0.590% | 14,233 | +7.771% |
| 2026-03-31 | 26.88 | 27.20 | 26.78 | 27.12 | +2.032% | 18,021 | +8.407% |
| 2026-03-30 | 26.74 | 26.74 | 26.57 | 26.58 | -0.487% | 16,496 | +10.609% |
| 2026-03-27 | 26.80 | 26.80 | 26.63 | 26.71 | -0.336% | 53,387 | +10.071% |
| 2026-03-26 | 27.00 | 27.14 | 26.80 | 26.80 | -1.525% | 16,893 | +9.701% |
| 2026-03-25 | 27.21 | 27.30 | 27.12 | 27.21 | +0.814% | 28,301 | +8.029% |
| 2026-03-24 | 26.95 | 27.09 | 26.91 | 27.00 | -0.350% | 3,646 | +8.908% |
| 2026-03-23 | 27.15 | 27.27 | 26.97 | 27.09 | +1.423% | 61,206 | +8.527% |
| 2026-03-20 | 27.08 | 27.08 | 26.70 | 26.71 | -2.233% | 36,969 | +10.071% |
| 2026-03-19 | 27.00 | 27.38 | 26.78 | 27.32 | +0.257% | 23,748 | +7.613% |
| 2026-03-18 | 27.60 | 27.62 | 27.24 | 27.25 | -1.696% | 47,974 | +7.890% |
| 2026-03-17 | 27.74 | 27.82 | 27.66 | 27.72 | +0.398% | 12,744 | +6.061% |
| 2026-03-16 | 27.55 | 27.62 | 27.47 | 27.61 | +1.247% | 26,849 | +6.483% |
| 2026-03-13 | 27.41 | 27.58 | 27.23 | 27.27 | -0.620% | 46,958 | +7.811% |
| 2026-03-12 | 27.55 | 27.55 | 27.37 | 27.44 | -1.295% | 46,916 | +7.143% |
| 2026-03-11 | 27.80 | 27.82 | 27.66 | 27.80 | -0.144% | 31,622 | +5.755% |
| 2026-03-10 | 27.81 | 28.03 | 27.74 | 27.84 | +0.108% | 16,325 | +5.603% |
| 2026-03-09 | 27.42 | 27.81 | 27.30 | 27.81 | +0.542% | 121,478 | +5.717% |
| 2026-03-06 | 27.58 | 27.70 | 27.50 | 27.66 | -0.682% | 86,582 | +6.291% |
| 2026-03-05 | 27.90 | 27.93 | 27.64 | 27.85 | -0.925% | 14,199 | +5.566% |
| 2026-03-04 | 27.97 | 28.13 | 27.87 | 28.11 | +0.501% | 39,412 | +4.589% |
| 2026-03-03 | 27.80 | 28.02 | 27.56 | 27.97 | -1.687% | 66,421 | +5.113% |
| 2026-03-02 | 28.28 | 28.52 | 28.28 | 28.45 | -0.594% | 34,360 | +3.339% |
| 2026-02-27 | 28.65 | 28.67 | 28.49 | 28.62 | -0.279% | 68,491 | +2.725% |
| 2026-02-26 | 28.74 | 28.94 | 28.52 | 28.70 | -0.139% | 47,292 | +2.439% |
| 2026-02-25 | 28.70 | 28.79 | 28.63 | 28.74 | +0.384% | 148,738 | +2.296% |
| 2026-02-24 | 28.50 | 28.63 | 28.43 | 28.63 | +0.703% | 66,245 | +2.689% |
| 2026-02-23 | 28.51 | 28.58 | 28.37 | 28.43 | -0.316% | 37,788 | +3.412% |
| 2026-02-20 | 28.39 | 28.58 | 28.37 | 28.52 | +0.529% | 12,323 | +3.086% |
| 2026-02-19 | 28.34 | 28.37 | 28.25 | 28.37 | -0.176% | 22,936 | +3.631% |
| 2026-02-18 | 28.42 | 28.50 | 28.36 | 28.42 | +0.176% | 11,149 | +3.448% |
| 2026-02-17 | 28.30 | 28.42 | 28.18 | 28.37 | -0.106% | 27,407 | +3.631% |
| 2026-02-13 | 28.34 | 28.43 | 28.22 | 28.40 | +0.318% | 60,379 | +3.521% |
| 2026-02-12 | 28.59 | 28.60 | 28.29 | 28.31 | -0.527% | 34,552 | +3.850% |
| 2026-02-11 | 28.56 | 28.57 | 28.39 | 28.46 | 0.000% | 42,943 | +3.303% |
| 2026-02-10 | 28.49 | 28.50 | 28.41 | 28.46 | +0.035% | 36,676 | +3.303% |
| 2026-02-09 | 28.26 | 28.45 | 28.22 | 28.45 | +0.853% | 20,523 | +3.339% |
| 2026-02-06 | 28.03 | 28.23 | 28.03 | 28.21 | +1.363% | 40,381 | +4.221% |
| 2026-02-05 | 27.88 | 27.93 | 27.78 | 27.83 | -0.607% | 32,553 | +5.641% |
| 2026-02-04 | 28.15 | 28.15 | 27.90 | 28.00 | -0.178% | 17,729 | +5.000% |
| 2026-02-03 | 28.05 | 28.12 | 27.91 | 28.05 | -0.199% | 15,105 | +4.813% |
| 2026-02-02 | 27.96 | 28.13 | 27.96 | 28.11 | +0.461% | 24,283 | +4.604% |
| 2026-01-30 | 28.00 | 28.10 | 27.90 | 27.98 | -0.925% | 18,836 | +5.086% |
| 2026-01-29 | 28.29 | 28.30 | 28.00 | 28.24 | -0.006% | 62,410 | +4.114% |
| 2026-01-28 | 28.41 | 28.41 | 28.13 | 28.24 | -0.092% | 26,148 | +4.108% |
| 2026-01-27 | 28.19 | 28.42 | 28.15 | 28.27 | +0.680% | 29,402 | +4.012% |
| 2026-01-26 | 28.00 | 28.10 | 28.00 | 28.07 | +0.268% | 41,449 | +4.720% |
| 2026-01-23 | 27.89 | 28.00 | 27.82 | 28.00 | +0.229% | 16,886 | +5.000% |
| 2026-01-22 | 27.94 | 28.00 | 27.86 | 27.94 | +0.417% | 42,976 | +5.241% |
| 2026-01-21 | 27.64 | 27.83 | 27.62 | 27.82 | +0.949% | 53,346 | +5.679% |
| 2026-01-20 | 27.73 | 27.73 | 27.54 | 27.56 | -1.083% | 41,737 | +6.683% |
| 2026-01-16 | 27.91 | 27.91 | 27.81 | 27.86 | -0.108% | 50,854 | +5.528% |
| 2026-01-15 | 28.03 | 28.03 | 27.88 | 27.89 | +0.241% | 77,378 | +5.414% |
| 2026-01-14 | 27.80 | 27.85 | 27.77 | 27.82 | -0.097% | 14,942 | +5.668% |
| 2026-01-13 | 27.89 | 27.90 | 27.77 | 27.85 | -0.143% | 41,421 | +5.566% |
| 2026-01-12 | 27.75 | 27.91 | 27.75 | 27.89 | +0.468% | 55,862 | +5.414% |
| 2026-01-09 | 27.69 | 27.79 | 27.65 | 27.76 | +0.362% | 22,377 | +5.908% |
| 2026-01-08 | 27.57 | 27.83 | 27.55 | 27.66 | +0.072% | 26,759 | +6.291% |
| 2026-01-07 | 27.61 | 27.66 | 27.58 | 27.64 | -0.206% | 49,115 | +6.368% |
| 2026-01-06 | 27.57 | 27.75 | 27.57 | 27.70 | +0.461% | 71,725 | +6.149% |
| 2026-01-05 | 27.45 | 27.60 | 27.41 | 27.57 | +0.727% | 45,942 | +6.638% |
| 2026-01-02 | 27.43 | 27.43 | 27.31 | 27.37 | +0.444% | 70,452 | +7.413% |
| 2025-12-31 | 27.21 | 27.28 | 27.21 | 27.25 | -0.761% | 72,455 | +7.890% |
| 2025-12-30 | 27.48 | 27.53 | 27.40 | 27.46 | +0.178% | 41,712 | +7.069% |
| 2025-12-29 | 27.44 | 27.44 | 27.39 | 27.41 | -0.298% | 13,056 | +7.260% |
| 2025-12-26 | 27.49 | 27.49 | 27.47 | 27.49 | -0.029% | 7,165 | +6.940% |
| 2025-12-24 | 27.39 | 27.50 | 27.39 | 27.50 | +0.548% | 105,585 | +6.909% |
| 2025-12-23 | 27.33 | 27.39 | 27.32 | 27.35 | -1.936% | 31,441 | +7.495% |
| 2025-12-22 | 27.89 | 27.96 | 27.88 | 27.89 | +0.360% | 17,270 | +5.414% |
| 2025-12-19 | 27.80 | 27.83 | 27.78 | 27.79 | +0.253% | 134,736 | +5.793% |
| 2025-12-18 | 27.71 | 27.88 | 27.65 | 27.72 | +0.544% | 26,817 | +6.061% |
| 2025-12-17 | 27.72 | 27.72 | 27.51 | 27.57 | -0.613% | 7,394 | +6.638% |
| 2025-12-16 | 27.74 | 27.75 | 27.61 | 27.74 | -0.108% | 32,127 | +5.984% |
| 2025-12-15 | 27.84 | 27.84 | 27.73 | 27.77 | +0.072% | 11,118 | +5.870% |
| 2025-12-12 | 27.83 | 27.83 | 27.72 | 27.75 | -0.627% | 25,321 | +5.946% |
| 2025-12-11 | 27.88 | 27.94 | 27.84 | 27.93 | +0.018% | 9,097 | +5.282% |
| 2025-12-10 | 27.71 | 27.92 | 27.67 | 27.92 | +0.831% | 20,503 | +5.301% |
| 2025-12-09 | 27.72 | 27.75 | 27.67 | 27.69 | -0.108% | 20,744 | +6.176% |
| 2025-12-08 | 27.80 | 28.06 | 27.66 | 27.72 | -0.395% | 17,712 | +6.061% |
| 2025-12-05 | 27.86 | 27.86 | 27.78 | 27.83 | +0.220% | 16,689 | +5.641% |
| 2025-12-04 | 27.79 | 27.79 | 27.69 | 27.77 | +0.083% | 34,139 | +5.873% |
| 2025-12-03 | 27.69 | 27.75 | 27.65 | 27.75 | +0.334% | 18,570 | +5.961% |
| 2025-12-02 | 27.68 | 27.70 | 27.59 | 27.65 | -0.023% | 9,714 | +6.316% |
| 2025-12-01 | 27.65 | 27.79 | 27.64 | 27.66 | -0.234% | 42,792 | +6.291% |
| 2025-11-28 | 27.68 | 27.73 | 27.68 | 27.72 | +0.053% | 6,863 | +6.042% |
| 2025-11-26 | 27.58 | 27.71 | 27.58 | 27.71 | +0.581% | 10,294 | +6.099% |
| 2025-11-25 | 27.35 | 27.55 | 27.33 | 27.55 | +0.931% | 8,263 | +6.715% |
| 2025-11-24 | 27.22 | 27.30 | 27.17 | 27.30 | +0.702% | 34,278 | +7.708% |
| 2025-11-21 | 26.95 | 27.11 | 26.94 | 27.11 | +0.603% | 20,102 | +8.465% |
| 2025-11-20 | 27.43 | 27.44 | 26.94 | 26.94 | -0.939% | 52,148 | +9.119% |
| 2025-11-19 | 27.23 | 27.34 | 27.10 | 27.20 | -0.023% | 27,021 | +8.095% |
| 2025-11-18 | 27.23 | 27.30 | 26.91 | 27.20 | -0.401% | 60,675 | +8.070% |
| 2025-11-17 | 27.54 | 27.57 | 27.31 | 27.31 | -0.867% | 11,086 | +7.637% |
| 2025-11-14 | 27.56 | 27.66 | 27.47 | 27.55 | -0.041% | 5,574 | +6.703% |
| 2025-11-13 | 27.81 | 27.81 | 27.48 | 27.56 | -0.848% | 37,988 | +6.660% |
| 2025-11-12 | 27.85 | 27.89 | 27.80 | 27.80 | -0.206% | 21,775 | +5.755% |
| 2025-11-11 | 27.78 | 27.88 | 27.73 | 27.86 | +0.429% | 32,355 | +5.537% |
| 2025-11-10 | 27.67 | 27.76 | 27.59 | 27.74 | +1.018% | 50,620 | +5.990% |
| 2025-11-07 | 27.38 | 27.46 | 27.26 | 27.46 | -0.077% | 16,299 | +7.070% |
| 2025-11-06 | 27.62 | 27.62 | 27.42 | 27.48 | -0.036% | 35,398 | +6.987% |
| 2025-11-05 | 27.41 | 27.61 | 27.41 | 27.49 | +0.076% | 23,113 | +6.948% |
| 2025-11-04 | 27.44 | 27.60 | 27.44 | 27.47 | -0.976% | 22,989 | +7.029% |
| 2025-11-03 | 27.76 | 27.76 | 27.61 | 27.74 | +0.212% | 12,039 | +5.984% |
| 2025-10-31 | 27.74 | 27.74 | 27.61 | 27.68 | -0.049% | 28,414 | +6.209% |
| 2025-10-30 | 27.77 | 27.78 | 27.69 | 27.70 | -0.450% | 44,336 | +6.156% |
| 2025-10-29 | 27.96 | 27.99 | 27.80 | 27.82 | -0.467% | 20,445 | +5.679% |
| 2025-10-28 | 27.94 | 27.96 | 27.82 | 27.95 | -0.177% | 12,235 | +5.186% |
| 2025-10-27 | 27.92 | 28.00 | 27.84 | 28.00 | +0.756% | 27,922 | +5.000% |
| 2025-10-24 | 27.71 | 27.84 | 27.71 | 27.79 | +0.761% | 38,443 | +5.793% |
| 2025-10-23 | 27.62 | 27.69 | 27.58 | 27.58 | +0.091% | 112,565 | +6.599% |
| 2025-10-22 | 27.54 | 27.63 | 27.43 | 27.55 | -0.163% | 32,371 | +6.696% |
| 2025-10-21 | 27.65 | 27.66 | 27.57 | 27.60 | -0.212% | 20,258 | +6.522% |
| 2025-10-20 | 27.60 | 27.66 | 27.59 | 27.66 | +0.650% | 9,307 | +6.296% |
| 2025-10-17 | 27.42 | 27.49 | 27.36 | 27.48 | +0.109% | 18,787 | +6.987% |
| 2025-10-16 | 27.49 | 27.54 | 27.37 | 27.45 | -0.109% | 29,991 | +7.104% |
| 2025-10-15 | 27.50 | 27.54 | 27.35 | 27.48 | +0.512% | 7,397 | +6.987% |
| 2025-10-14 | 27.04 | 27.37 | 27.04 | 27.34 | +0.092% | 17,088 | +7.535% |
| 2025-10-13 | 27.28 | 27.34 | 27.19 | 27.32 | +1.363% | 13,484 | +7.633% |
| 2025-10-10 | 27.57 | 27.57 | 26.95 | 26.95 | -1.815% | 114,501 | +9.101% |
| 2025-10-09 | 27.58 | 27.58 | 27.42 | 27.45 | -0.505% | 37,158 | +7.121% |
| 2025-10-08 | 27.55 | 27.60 | 27.55 | 27.59 | +0.289% | 5,009 | +6.579% |
| 2025-10-07 | 27.64 | 27.65 | 27.47 | 27.51 | -0.397% | 115,625 | +6.887% |
| 2025-10-06 | 27.57 | 27.67 | 27.57 | 27.62 | +0.161% | 21,296 | +6.463% |
| 2025-10-03 | 27.59 | 27.65 | 27.56 | 27.57 | +0.294% | 32,021 | +6.634% |
| 2025-10-02 | 27.50 | 27.52 | 27.39 | 27.49 | +0.151% | 54,497 | +6.948% |
| 2025-10-01 | 27.41 | 27.50 | 27.37 | 27.45 | +0.448% | 101,569 | +7.109% |
| 2025-09-30 | 27.27 | 27.33 | 27.27 | 27.33 | +0.243% | 5,876 | +7.589% |
| 2025-09-29 | 27.27 | 27.29 | 27.20 | 27.26 | +0.494% | 7,099 | +7.850% |
| 2025-09-26 | 27.10 | 27.15 | 27.02 | 27.13 | +0.170% | 21,076 | +8.383% |
| 2025-09-25 | 27.06 | 27.11 | 26.92 | 27.08 | -0.514% | 97,479 | +8.567% |
| 2025-09-24 | 27.30 | 27.30 | 27.19 | 27.22 | -0.274% | 122,384 | +8.009% |
| 2025-09-23 | 27.66 | 27.71 | 27.29 | 27.29 | +0.164% | 31,596 | +7.713% |
| 2025-09-22 | 27.28 | 27.35 | 27.25 | 27.25 | -0.089% | 46,708 | +7.890% |
| 2025-09-19 | 27.25 | 27.30 | 27.24 | 27.27 | -0.058% | 37,361 | +7.793% |
| 2025-09-18 | 27.26 | 27.32 | 27.20 | 27.29 | +0.127% | 28,762 | +7.731% |
| 2025-09-17 | 27.27 | 27.37 | 27.21 | 27.26 | -0.053% | 10,781 | +7.868% |
| 2025-09-16 | 27.30 | 27.30 | 27.21 | 27.27 | +0.182% | 17,696 | +7.811% |
| 2025-09-15 | 27.18 | 27.41 | 27.18 | 27.22 | +0.333% | 25,960 | +8.007% |
| 2025-09-12 | 27.16 | 27.16 | 27.10 | 27.13 | -0.099% | 14,834 | +8.367% |
| 2025-09-11 | 27.07 | 27.17 | 27.07 | 27.16 | +0.823% | 22,876 | +8.259% |
| 2025-09-10 | 27.02 | 27.02 | 26.93 | 26.94 | +0.205% | 6,022 | +9.151% |
| 2025-09-09 | 26.93 | 26.93 | 26.85 | 26.88 | +0.060% | 3,058 | +9.375% |
| 2025-09-08 | 26.88 | 26.88 | 26.80 | 26.86 | +0.407% | 20,588 | +9.440% |
| 2025-09-05 | 26.78 | 26.81 | 26.71 | 26.75 | +0.474% | 9,282 | +9.886% |
| 2025-09-04 | 26.54 | 26.63 | 26.54 | 26.63 | +0.270% | 2,189 | +10.407% |
| 2025-09-03 | 26.52 | 26.56 | 26.46 | 26.56 | +0.303% | 9,884 | +10.705% |
| 2025-09-02 | 26.51 | 26.51 | 26.37 | 26.48 | -0.498% | 34,224 | +11.040% |
| 2025-08-29 | 26.67 | 26.67 | 26.58 | 26.61 | -0.327% | 23,989 | +10.486% |
| 2025-08-28 | 26.67 | 26.73 | 26.67 | 26.70 | +0.205% | 16,974 | +10.126% |
| 2025-08-27 | 26.51 | 26.65 | 26.51 | 26.64 | -0.009% | 7,474 | +10.351% |
| 2025-08-26 | 26.60 | 26.65 | 26.60 | 26.64 | +0.124% | 4,129 | +10.340% |
| 2025-08-25 | 26.69 | 26.70 | 26.59 | 26.61 | -0.482% | 8,821 | +10.477% |
| 2025-08-22 | 26.68 | 26.78 | 26.68 | 26.74 | +1.265% | 13,344 | +9.944% |
| 2025-08-21 | 26.44 | 26.46 | 26.39 | 26.41 | -0.297% | 6,550 | +11.335% |
| 2025-08-20 | 26.50 | 26.50 | 26.37 | 26.49 | +0.077% | 22,874 | +11.004% |
| 2025-08-19 | 26.58 | 26.58 | 26.45 | 26.47 | -0.056% | 5,439 | +11.090% |
| 2025-08-18 | 26.53 | 26.55 | 26.44 | 26.48 | -0.105% | 29,365 | +11.027% |
| 2025-08-15 | 26.50 | 26.53 | 26.50 | 26.51 | +0.032% | 2,842 | +10.911% |
| 2025-08-14 | 26.50 | 26.50 | 26.42 | 26.50 | -0.301% | 3,106 | +10.946% |
| 2025-08-13 | 26.59 | 26.60 | 26.55 | 26.58 | +0.622% | 13,490 | +10.613% |
| 2025-08-12 | 26.32 | 26.44 | 26.26 | 26.41 | +0.809% | 31,978 | +11.300% |
| 2025-08-11 | 26.28 | 26.29 | 26.20 | 26.20 | -0.409% | 22,975 | +12.201% |
| 2025-08-08 | 26.26 | 26.32 | 26.23 | 26.31 | +0.479% | 137,164 | +11.742% |
| 2025-08-07 | 26.28 | 26.28 | 26.15 | 26.18 | +0.057% | 10,260 | +12.278% |
| 2025-08-06 | 26.08 | 26.17 | 26.06 | 26.17 | +0.480% | 33,453 | +12.342% |
| 2025-08-05 | 26.08 | 26.08 | 26.00 | 26.05 | +0.076% | 13,976 | +12.882% |
| 2025-08-04 | 25.99 | 26.05 | 25.96 | 26.03 | +0.921% | 22,997 | +12.968% |
| 2025-08-01 | 25.85 | 25.85 | 25.70 | 25.79 | -0.399% | 14,291 | +14.008% |
| 2025-07-31 | 26.03 | 26.04 | 25.88 | 25.89 | -0.649% | 30,338 | +13.554% |
| 2025-07-30 | 26.14 | 26.14 | 25.98 | 26.06 | -0.329% | 13,431 | +12.817% |
| 2025-07-29 | 26.18 | 26.20 | 26.12 | 26.15 | -0.015% | 20,868 | +12.445% |
| 2025-07-28 | 26.24 | 26.24 | 26.12 | 26.15 | -0.646% | 18,373 | +12.428% |
| 2025-07-25 | 26.19 | 26.62 | 26.19 | 26.32 | 0.000% | 16,080 | +11.702% |
| 2025-07-24 | 26.30 | 26.36 | 26.26 | 26.32 | -0.109% | 25,535 | +11.702% |
| 2025-07-23 | 26.22 | 26.35 | 26.22 | 26.35 | +0.779% | 15,182 | +11.581% |
| 2025-07-22 | 26.08 | 26.22 | 26.07 | 26.14 | +0.985% | 34,024 | +12.450% |
| 2025-07-21 | 26.06 | 26.17 | 25.89 | 25.89 | -0.328% | 27,598 | +13.557% |
| 2025-07-18 | 26.10 | 26.11 | 25.96 | 25.98 | -0.479% | 26,149 | +13.185% |
| 2025-07-17 | 25.94 | 26.10 | 25.93 | 26.10 | +0.670% | 21,046 | +12.644% |
| 2025-07-16 | 25.81 | 25.96 | 25.80 | 25.93 | +0.179% | 37,596 | +13.399% |
| 2025-07-15 | 25.89 | 25.91 | 25.84 | 25.88 | -0.231% | 40,500 | +13.601% |
| 2025-07-14 | 25.87 | 25.94 | 25.81 | 25.94 | +0.232% | 27,815 | +13.338% |
| 2025-07-11 | 25.87 | 25.90 | 25.75 | 25.88 | -0.405% | 62,590 | +13.601% |
| 2025-07-10 | 26.03 | 26.10 | 25.91 | 25.99 | +0.154% | 60,030 | +13.141% |
| 2025-07-09 | 25.91 | 25.97 | 25.84 | 25.95 | +0.329% | 22,391 | +13.316% |
| 2025-07-08 | 25.82 | 25.91 | 25.81 | 25.86 | +0.236% | 31,196 | +13.689% |
| 2025-07-07 | 25.91 | 25.91 | 25.72 | 25.80 | -0.543% | 18,901 | +13.957% |
| 2025-07-03 | 25.92 | 25.98 | 25.92 | 25.94 | +0.163% | 15,758 | +13.338% |
| 2025-07-02 | 25.83 | 25.90 | 25.78 | 25.90 | +0.223% | 11,992 | +13.524% |
| 2025-07-01 | 25.85 | 25.86 | 25.80 | 25.84 | -0.193% | 7,910 | +13.777% |
| 2025-06-30 | 25.82 | 25.89 | 25.78 | 25.89 | +0.643% | 16,197 | +13.557% |
| 2025-06-27 | 25.75 | 25.79 | 25.66 | 25.72 | +0.136% | 14,577 | +14.287% |
| 2025-06-26 | 25.50 | 25.69 | 25.50 | 25.69 | +0.547% | 6,562 | +14.443% |
| 2025-06-25 | 25.50 | 25.55 | 25.47 | 25.55 | -0.020% | 104,391 | +15.068% |
| 2025-06-24 | 25.43 | 25.59 | 25.43 | 25.55 | +0.690% | 17,680 | +15.046% |
| 2025-06-23 | 25.15 | 25.38 | 25.13 | 25.38 | +0.976% | 26,348 | +15.839% |
| 2025-06-20 | 25.20 | 25.20 | 25.13 | 25.13 | -0.409% | 17,114 | +16.970% |
| 2025-06-18 | 25.32 | 25.32 | 25.24 | 25.24 | +0.111% | 2,796 | +16.491% |
| 2025-06-17 | 25.34 | 25.34 | 25.21 | 25.21 | -0.776% | 8,297 | +16.620% |
| 2025-06-16 | 25.43 | 25.48 | 25.40 | 25.41 | +0.661% | 13,387 | +15.716% |
| 2025-06-13 | 25.39 | 25.43 | 25.24 | 25.24 | -0.921% | 50,150 | +16.480% |
| 2025-06-12 | 25.50 | 25.50 | 25.47 | 25.47 | +0.304% | 2,324 | +15.408% |
| 2025-06-11 | 25.49 | 25.50 | 25.40 | 25.40 | -0.206% | 12,386 | +15.759% |
| 2025-06-10 | 25.41 | 25.49 | 25.36 | 25.45 | +0.513% | 21,233 | +15.521% |
| 2025-06-09 | 25.26 | 25.45 | 25.26 | 25.32 | +0.192% | 13,332 | +16.114% |
| 2025-06-06 | 25.34 | 25.35 | 25.26 | 25.27 | +0.280% | 11,720 | +16.337% |
| 2025-06-05 | 25.28 | 25.28 | 25.20 | 25.20 | -0.294% | 30,729 | +16.663% |
| 2025-06-04 | 25.24 | 25.34 | 25.23 | 25.27 | +0.615% | 19,390 | +16.320% |
| 2025-06-03 | 25.14 | 25.20 | 25.10 | 25.12 | -0.473% | 7,144 | +17.035% |
| 2025-06-02 | 25.11 | 25.24 | 25.06 | 25.24 | +0.681% | 7,537 | +16.482% |
| 2025-05-30 | 25.06 | 25.12 | 24.96 | 25.07 | -0.124% | 21,867 | +17.275% |
| 2025-05-29 | 25.08 | 25.18 | 25.05 | 25.10 | +0.402% | 7,440 | +17.130% |
| 2025-05-28 | 24.97 | 25.10 | 24.97 | 25.00 | -0.577% | 57,315 | +17.600% |
| 2025-05-27 | 25.08 | 25.17 | 25.03 | 25.15 | +0.589% | 6,766 | +16.921% |
| 2025-05-23 | 24.92 | 25.07 | 24.87 | 25.00 | -0.124% | 8,719 | +17.610% |
| 2025-05-22 | 24.99 | 25.05 | 24.88 | 25.03 | +0.316% | 16,768 | +17.464% |
| 2025-05-21 | 25.11 | 25.11 | 24.94 | 24.95 | -0.635% | 37,396 | +17.836% |
| 2025-05-20 | 25.08 | 25.14 | 25.04 | 25.11 | +0.115% | 141,225 | +17.088% |
| 2025-05-19 | 24.94 | 25.13 | 24.91 | 25.08 | +0.204% | 31,434 | +17.222% |
| 2025-05-16 | 24.99 | 25.08 | 24.93 | 25.03 | -0.002% | 91,987 | +17.461% |
| 2025-05-15 | 24.89 | 25.04 | 24.87 | 25.03 | +0.563% | 6,167 | +17.459% |
| 2025-05-14 | 24.94 | 24.94 | 24.84 | 24.89 | 0.000% | 11,290 | +18.120% |
| 2025-05-13 | 24.75 | 24.89 | 24.75 | 24.89 | +0.173% | 8,443 | +18.120% |
| 2025-05-12 | 24.89 | 24.92 | 24.82 | 24.85 | +0.068% | 13,456 | +18.324% |
| 2025-05-09 | 24.78 | 24.83 | 24.77 | 24.83 | +0.451% | 18,082 | +18.405% |
| 2025-05-08 | 24.72 | 24.81 | 24.69 | 24.72 | -0.085% | 6,505 | +18.939% |
| 2025-05-07 | 24.80 | 24.80 | 24.73 | 24.74 | -0.524% | 3,210 | +18.838% |
| 2025-05-06 | 24.78 | 24.87 | 24.73 | 24.87 | -0.040% | 10,619 | +18.215% |
| 2025-05-05 | 24.76 | 24.88 | 24.74 | 24.88 | +0.121% | 6,356 | +18.167% |
| 2025-05-02 | 24.78 | 24.85 | 24.73 | 24.85 | +0.975% | 14,378 | +18.310% |
| 2025-05-01 | 24.72 | 24.72 | 24.57 | 24.61 | -0.122% | 11,100 | +19.464% |
| 2025-04-30 | 24.60 | 24.64 | 24.24 | 24.64 | +0.081% | 41,180 | +19.318% |
| 2025-04-29 | 24.55 | 24.68 | 24.54 | 24.62 | +0.367% | 28,831 | +19.415% |
| 2025-04-28 | 24.55 | 24.55 | 24.47 | 24.53 | +0.368% | 10,863 | +19.853% |
| 2025-04-25 | 24.35 | 24.48 | 24.25 | 24.44 | +0.123% | 44,555 | +20.295% |
| 2025-04-24 | 24.37 | 24.50 | 24.37 | 24.41 | +0.577% | 20,787 | +20.442% |
| 2025-04-23 | 24.39 | 24.55 | 24.21 | 24.27 | +0.364% | 18,507 | +21.137% |
| 2025-04-22 | 24.09 | 24.27 | 24.04 | 24.18 | +1.053% | 16,981 | +21.579% |
| 2025-04-21 | 23.96 | 24.06 | 23.88 | 23.93 | -0.333% | 15,004 | +22.858% |
| 2025-04-17 | 24.01 | 24.12 | 24.01 | 24.01 | 0.000% | 5,197 | +22.449% |
| 2025-04-16 | 23.96 | 24.01 | 23.88 | 24.01 | +0.042% | 2,917 | +22.449% |
| 2025-04-15 | 24.01 | 24.02 | 24.00 | 24.00 | 0.000% | 7,353 | +22.500% |