EMPB
Efficient Market Portfolio Plus ETF
stockNYSEETF
At CloseOct 1, 2026 2:34:12 PM EDT
35.08USD+0.429%(+0.15)488
35.44Bid35.49Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
35.22USD+0.387%(+0.14)
EMPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.18 | 37.18 | 35.22 | 35.22 | +0.343% | 7,221 | 0.000% |
| 2026-10-01 | 34.87 | 35.12 | 34.87 | 35.10 | +0.681% | 7,410 | +0.343% |
| 2026-09-30 | 34.88 | 34.94 | 34.86 | 34.86 | -0.460% | 5,758 | +1.026% |
| 2026-09-29 | 35.09 | 35.09 | 35.02 | 35.02 | -0.072% | 3,150 | +0.562% |
| 2026-09-28 | 35.01 | 35.08 | 35.00 | 35.04 | -0.184% | 3,827 | +0.489% |
| 2026-09-25 | 35.03 | 35.14 | 35.02 | 35.11 | +0.398% | 1,845 | +0.304% |
| 2026-09-24 | 35.01 | 35.03 | 34.95 | 34.97 | +0.129% | 3,329 | +0.703% |
| 2026-09-23 | 35.12 | 35.12 | 34.91 | 34.92 | -0.001% | 8,465 | +0.833% |
| 2026-09-22 | 34.97 | 34.97 | 34.89 | 34.93 | -0.191% | 571 | +0.832% |
| 2026-09-21 | 34.76 | 34.99 | 34.76 | 34.99 | +0.806% | 2,603 | +0.639% |
| 2026-09-18 | 34.61 | 34.71 | 34.61 | 34.71 | +0.378% | 550 | +1.450% |
| 2026-09-17 | 34.83 | 34.83 | 34.56 | 34.58 | -0.176% | 1,746 | +1.834% |
| 2026-09-16 | 34.85 | 34.88 | 34.64 | 34.64 | -0.247% | 5,661 | +1.655% |
| 2026-09-15 | 34.73 | 34.76 | 34.72 | 34.73 | +0.294% | 622 | +1.404% |
| 2026-09-14 | 34.70 | 34.71 | 34.63 | 34.63 | -0.420% | 823 | +1.702% |
| 2026-09-11 | 34.30 | 34.78 | 34.30 | 34.77 | +1.418% | 1,723 | +1.275% |
| 2026-09-10 | 34.37 | 34.37 | 34.29 | 34.29 | -0.157% | 11,838 | +2.712% |
| 2026-09-09 | 34.41 | 34.41 | 34.27 | 34.34 | -0.290% | 7,216 | +2.550% |
| 2026-09-08 | 34.38 | 34.44 | 34.38 | 34.44 | -0.404% | 3,788 | +2.253% |
| 2026-09-04 | 34.67 | 34.67 | 34.57 | 34.58 | +0.121% | 6,066 | +1.839% |
| 2026-09-03 | 34.44 | 34.62 | 34.44 | 34.54 | -0.008% | 2,721 | +1.963% |
| 2026-09-02 | 34.62 | 34.65 | 34.54 | 34.54 | -0.099% | 4,150 | +1.955% |
| 2026-09-01 | 34.73 | 34.82 | 34.57 | 34.57 | -1.510% | 18,158 | +1.854% |
| 2026-08-31 | 34.94 | 35.15 | 34.93 | 35.10 | +0.146% | 4,274 | +0.316% |
| 2026-08-28 | 35.47 | 35.47 | 35.02 | 35.05 | -1.893% | 34,690 | +0.462% |
| 2026-08-27 | 35.71 | 35.75 | 35.57 | 35.73 | +1.304% | 5,165 | -1.439% |
| 2026-08-26 | 35.52 | 35.52 | 35.20 | 35.27 | -0.564% | 1,647 | -0.154% |
| 2026-08-25 | 35.07 | 35.50 | 35.07 | 35.47 | +1.779% | 14,418 | -0.717% |
| 2026-08-24 | 35.05 | 35.05 | 34.85 | 34.85 | -1.060% | 4,424 | +1.050% |
| 2026-08-21 | 34.96 | 35.25 | 34.96 | 35.22 | +1.566% | 8,064 | -0.021% |
| 2026-08-20 | 34.88 | 34.88 | 34.63 | 34.68 | -0.368% | 2,925 | +1.545% |
| 2026-08-19 | 34.61 | 34.86 | 34.56 | 34.81 | +1.393% | 6,207 | +1.171% |
| 2026-08-18 | 34.71 | 34.71 | 34.24 | 34.33 | -1.644% | 20,960 | +2.580% |
| 2026-08-17 | 34.70 | 35.01 | 34.70 | 34.90 | +0.167% | 3,787 | +0.894% |
| 2026-08-14 | 35.00 | 35.00 | 34.82 | 34.85 | -0.549% | 7,437 | +1.063% |
| 2026-08-13 | 35.04 | 35.08 | 34.88 | 35.04 | +0.794% | 15,856 | +0.508% |
| 2026-08-12 | 34.91 | 34.91 | 34.74 | 34.76 | +0.438% | 9,436 | +1.306% |
| 2026-08-11 | 34.44 | 34.63 | 34.44 | 34.61 | +0.707% | 21,076 | +1.750% |
| 2026-08-10 | 34.45 | 34.45 | 34.37 | 34.37 | -0.212% | 5,132 | +2.470% |
| 2026-08-07 | 34.21 | 34.45 | 34.21 | 34.44 | +2.165% | 15,523 | +2.253% |
| 2026-08-06 | 34.91 | 36.02 | 33.71 | 33.71 | -0.183% | 3,884 | +4.467% |
| 2026-08-05 | 33.85 | 33.85 | 33.74 | 33.77 | +0.065% | 3,044 | +4.276% |
| 2026-08-04 | 33.28 | 33.82 | 33.28 | 33.75 | +2.615% | 6,363 | +4.343% |
| 2026-08-03 | 32.53 | 32.91 | 32.53 | 32.89 | -0.484% | 10,708 | +7.071% |
| 2026-07-31 | 33.02 | 33.05 | 32.94 | 33.05 | +1.102% | 13,523 | +6.553% |
| 2026-07-30 | 32.55 | 32.73 | 32.55 | 32.69 | +1.349% | 2,825 | +7.727% |
| 2026-07-29 | 32.50 | 32.50 | 32.23 | 32.25 | -0.693% | 17,332 | +9.180% |
| 2026-07-28 | 32.49 | 32.55 | 32.48 | 32.48 | -0.885% | 4,134 | +8.423% |
| 2026-07-27 | 32.70 | 32.82 | 32.63 | 32.77 | -0.667% | 10,554 | +7.464% |
| 2026-07-24 | 33.04 | 33.06 | 32.92 | 32.99 | -0.692% | 1,890 | +6.747% |
| 2026-07-23 | 33.32 | 33.32 | 33.17 | 33.22 | -0.137% | 1,835 | +6.008% |
| 2026-07-22 | 33.19 | 33.30 | 33.19 | 33.27 | +0.661% | 18,345 | +5.863% |
| 2026-07-21 | 32.99 | 33.06 | 32.92 | 33.05 | +1.332% | 3,998 | +6.562% |
| 2026-07-20 | 32.68 | 32.68 | 32.61 | 32.61 | +0.409% | 4,735 | +7.982% |
| 2026-07-17 | 32.26 | 32.55 | 32.26 | 32.48 | -0.382% | 3,792 | +8.423% |
| 2026-07-16 | 32.90 | 32.90 | 32.56 | 32.60 | -0.952% | 5,616 | +8.009% |
| 2026-07-15 | 33.17 | 33.17 | 32.82 | 32.92 | -1.155% | 15,097 | +6.981% |
| 2026-07-14 | 33.48 | 33.48 | 33.29 | 33.30 | +0.373% | 6,117 | +5.745% |
| 2026-07-13 | 33.20 | 33.31 | 33.15 | 33.18 | -0.270% | 13,724 | +6.139% |
| 2026-07-10 | 33.26 | 33.29 | 33.25 | 33.27 | +0.519% | 1,286 | +5.853% |
| 2026-07-09 | 33.26 | 33.26 | 33.10 | 33.10 | +0.268% | 5,916 | +6.402% |
| 2026-07-08 | 32.90 | 33.02 | 32.88 | 33.01 | +1.210% | 3,880 | +6.687% |
| 2026-07-07 | 32.63 | 32.63 | 32.53 | 32.61 | -0.579% | 2,924 | +7.978% |
| 2026-07-06 | 33.02 | 33.03 | 32.80 | 32.80 | +0.379% | 2,147 | +7.352% |
| 2026-07-02 | 33.11 | 33.11 | 32.59 | 32.68 | -0.953% | 9,428 | +7.759% |
| 2026-07-01 | 33.04 | 33.04 | 32.98 | 32.99 | -0.516% | 2,328 | +6.732% |
| 2026-06-30 | 33.03 | 33.19 | 33.03 | 33.17 | +1.063% | 6,902 | +6.181% |
| 2026-06-29 | 32.72 | 32.87 | 32.72 | 32.82 | +0.724% | 5,426 | +7.310% |
| 2026-06-26 | 32.63 | 32.65 | 32.58 | 32.58 | -0.265% | 5,247 | +8.087% |
| 2026-06-25 | 32.63 | 32.71 | 32.63 | 32.67 | +0.187% | 4,896 | +7.800% |
| 2026-06-24 | 32.75 | 32.80 | 32.59 | 32.61 | +0.203% | 4,550 | +8.002% |
| 2026-06-23 | 32.56 | 32.86 | 32.17 | 32.54 | -0.469% | 15,557 | +8.221% |
| 2026-06-22 | 32.75 | 32.76 | 32.66 | 32.69 | +0.258% | 9,497 | +7.713% |
| 2026-06-18 | 32.71 | 32.71 | 32.45 | 32.61 | +0.910% | 5,525 | +7.991% |
| 2026-06-17 | 32.58 | 32.58 | 32.28 | 32.32 | -0.908% | 17,475 | +8.974% |
| 2026-06-16 | 32.80 | 32.80 | 32.60 | 32.61 | -0.812% | 7,904 | +7.984% |
| 2026-06-15 | 32.83 | 32.95 | 32.82 | 32.88 | -0.125% | 5,406 | +7.108% |
| 2026-06-12 | 32.82 | 32.95 | 32.80 | 32.92 | +0.170% | 4,393 | +6.974% |
| 2026-06-11 | 32.78 | 32.88 | 32.71 | 32.86 | +0.465% | 4,875 | +7.156% |
| 2026-06-10 | 32.94 | 32.94 | 32.67 | 32.71 | -0.085% | 8,300 | +7.653% |
| 2026-06-09 | 32.91 | 32.91 | 32.69 | 32.74 | -0.000% | 5,750 | +7.562% |
| 2026-06-08 | 32.71 | 32.86 | 32.68 | 32.74 | +0.410% | 20,297 | +7.562% |
| 2026-06-05 | 32.84 | 32.84 | 32.61 | 32.61 | -0.312% | 4,555 | +8.003% |
| 2026-06-04 | 32.61 | 32.75 | 32.60 | 32.71 | -0.020% | 16,032 | +7.666% |
| 2026-06-03 | 32.77 | 32.77 | 32.67 | 32.72 | +0.340% | 11,625 | +7.644% |
| 2026-06-02 | 32.55 | 32.60 | 32.55 | 32.60 | +0.036% | 930 | +8.010% |
| 2026-06-01 | 32.42 | 32.64 | 32.42 | 32.59 | -0.534% | 2,950 | +8.048% |
| 2026-05-29 | 32.80 | 32.82 | 32.65 | 32.77 | +0.713% | 10,940 | +7.472% |
| 2026-05-28 | 32.40 | 32.55 | 32.38 | 32.54 | +0.547% | 4,555 | +8.238% |
| 2026-05-27 | 32.46 | 32.46 | 32.31 | 32.36 | -0.133% | 5,941 | +8.829% |
| 2026-05-26 | 32.33 | 32.45 | 32.33 | 32.40 | +0.782% | 5,180 | +8.685% |
| 2026-05-22 | 32.11 | 32.27 | 32.11 | 32.15 | +0.371% | 9,385 | +9.535% |
| 2026-05-21 | 32.00 | 32.10 | 32.00 | 32.03 | +0.665% | 587 | +9.942% |
| 2026-05-20 | 31.80 | 31.82 | 31.80 | 31.82 | +0.512% | 207 | +10.673% |
| 2026-05-19 | 31.60 | 31.88 | 31.60 | 31.66 | -0.286% | 9,183 | +11.239% |
| 2026-05-18 | 31.82 | 31.82 | 31.67 | 31.75 | -0.625% | 213 | +10.921% |
| 2026-05-15 | 31.77 | 32.03 | 31.77 | 31.95 | -0.352% | 5,036 | +10.227% |
| 2026-05-14 | 31.84 | 32.06 | 31.84 | 32.06 | +0.692% | 7,303 | +9.839% |
| 2026-05-13 | 31.61 | 31.92 | 31.61 | 31.84 | +0.767% | 13,967 | +10.599% |
| 2026-05-12 | 31.74 | 31.74 | 31.47 | 31.60 | -0.824% | 2,244 | +11.447% |
| 2026-05-11 | 31.70 | 31.86 | 31.69 | 31.86 | +1.068% | 2,120 | +10.529% |
| 2026-05-08 | 31.32 | 31.52 | 31.32 | 31.52 | +0.885% | 19,011 | +11.709% |
| 2026-05-07 | 31.38 | 31.39 | 31.25 | 31.25 | -0.161% | 1,464 | +12.698% |
| 2026-05-06 | 31.02 | 31.31 | 31.02 | 31.30 | +0.811% | 1,640 | +12.517% |
| 2026-05-05 | 31.20 | 31.20 | 31.03 | 31.05 | -0.019% | 14,484 | +13.430% |
| 2026-05-04 | 31.02 | 31.10 | 30.98 | 31.05 | +0.298% | 6,148 | +13.408% |
| 2026-05-01 | 30.93 | 31.00 | 30.93 | 30.96 | +0.492% | 1,097 | +13.746% |
| 2026-04-30 | 30.75 | 30.81 | 30.75 | 30.81 | +0.321% | 12,665 | +14.305% |
| 2026-04-29 | 30.63 | 30.71 | 30.62 | 30.71 | +0.285% | 2,862 | +14.672% |
| 2026-04-28 | 30.59 | 30.64 | 30.59 | 30.62 | -0.101% | 16,815 | +14.999% |
| 2026-04-27 | 30.67 | 30.67 | 30.63 | 30.65 | -0.353% | 1,980 | +14.883% |
| 2026-04-24 | 30.80 | 30.83 | 30.72 | 30.76 | +0.319% | 5,774 | +14.478% |
| 2026-04-23 | 30.55 | 30.66 | 30.55 | 30.66 | +0.728% | 1,177 | +14.843% |
| 2026-04-22 | 30.50 | 30.52 | 30.44 | 30.44 | +0.167% | 1,052 | +15.679% |
| 2026-04-21 | 30.48 | 30.50 | 30.38 | 30.39 | +0.281% | 1,890 | +15.873% |
| 2026-04-20 | 30.44 | 30.44 | 30.31 | 30.31 | +0.021% | 434 | +16.199% |
| 2026-04-17 | 30.23 | 30.30 | 30.22 | 30.30 | +0.763% | 2,908 | +16.224% |
| 2026-04-16 | 30.04 | 30.08 | 30.03 | 30.07 | +0.175% | 5,582 | +17.110% |
| 2026-04-15 | 30.09 | 30.09 | 29.91 | 30.02 | +0.158% | 3,717 | +17.315% |
| 2026-04-14 | 29.95 | 30.00 | 29.95 | 29.97 | +0.397% | 2,474 | +17.501% |
| 2026-04-13 | 29.81 | 29.85 | 29.81 | 29.85 | +0.209% | 528 | +17.968% |
| 2026-04-10 | 29.75 | 29.79 | 29.75 | 29.79 | +0.113% | 2,500 | +18.214% |
| 2026-04-09 | 29.76 | 29.76 | 29.76 | 29.76 | -0.113% | 175 | +18.348% |
| 2026-04-08 | 29.69 | 29.79 | 29.69 | 29.79 | +1.259% | 2,906 | +18.214% |
| 2026-04-07 | 29.42 | 29.42 | 29.42 | 29.42 | -0.091% | 350 | +19.703% |
| 2026-04-06 | 29.42 | 29.52 | 29.41 | 29.45 | +0.214% | 539 | +19.594% |
| 2026-04-02 | 29.36 | 29.38 | 29.36 | 29.38 | -0.078% | 579 | +19.851% |
| 2026-04-01 | 29.40 | 29.55 | 29.40 | 29.41 | +0.671% | 2,420 | +19.758% |
| 2026-03-31 | 28.70 | 29.23 | 28.70 | 29.21 | +2.718% | 3,197 | +20.562% |
| 2026-03-30 | 28.66 | 28.69 | 28.35 | 28.44 | -1.096% | 1,740 | +23.839% |
| 2026-03-27 | 28.99 | 28.99 | 28.72 | 28.75 | -1.686% | 1,858 | +22.481% |
| 2026-03-26 | 29.75 | 29.75 | 29.25 | 29.25 | -2.298% | 1,042 | +20.416% |
| 2026-03-25 | 30.07 | 30.18 | 29.93 | 29.93 | +0.752% | 1,587 | +17.649% |
| 2026-03-24 | 29.64 | 29.77 | 29.64 | 29.71 | -0.470% | 421 | +18.533% |
| 2026-03-23 | 29.85 | 30.00 | 29.85 | 29.85 | +1.191% | 434 | +17.976% |
| 2026-03-20 | 29.67 | 29.67 | 29.50 | 29.50 | -1.309% | 1,703 | +19.381% |
| 2026-03-19 | 29.62 | 29.89 | 29.62 | 29.89 | +0.235% | 3,632 | +17.818% |
| 2026-03-18 | 30.14 | 30.14 | 29.82 | 29.82 | -0.867% | 1,148 | +18.095% |
| 2026-03-17 | 30.00 | 30.09 | 29.95 | 30.08 | +0.992% | 2,057 | +17.072% |
| 2026-03-16 | 29.80 | 29.85 | 29.75 | 29.78 | +1.168% | 40,897 | +18.234% |
| 2026-03-13 | 29.85 | 29.85 | 29.42 | 29.44 | -0.102% | 15,903 | +19.614% |
| 2026-03-12 | 29.68 | 29.68 | 29.43 | 29.47 | -1.298% | 8,589 | +19.492% |
| 2026-03-11 | 30.06 | 30.06 | 29.82 | 29.86 | +0.152% | 2,111 | +17.941% |
| 2026-03-10 | 29.59 | 30.03 | 29.59 | 29.81 | +0.181% | 2,064 | +18.120% |
| 2026-03-09 | 29.35 | 29.76 | 29.35 | 29.76 | +1.094% | 1,744 | +18.334% |
| 2026-03-06 | 29.52 | 29.75 | 29.44 | 29.44 | -1.317% | 28,562 | +19.628% |
| 2026-03-05 | 29.84 | 29.89 | 29.82 | 29.83 | -0.281% | 1,775 | +18.053% |
| 2026-03-04 | 29.56 | 29.91 | 29.56 | 29.91 | +1.723% | 1,817 | +17.721% |
| 2026-03-03 | 29.33 | 29.49 | 29.30 | 29.41 | -1.625% | 3,400 | +19.749% |
| 2026-03-02 | 29.82 | 29.89 | 29.82 | 29.89 | +0.925% | 746 | +17.803% |
| 2026-02-27 | 29.65 | 29.65 | 29.58 | 29.62 | -0.539% | 1,752 | +18.893% |
| 2026-02-26 | 29.88 | 29.88 | 29.58 | 29.78 | -1.095% | 13,480 | +18.252% |
| 2026-02-25 | 30.16 | 30.17 | 30.10 | 30.11 | +0.168% | 19,479 | +16.957% |
| 2026-02-24 | 29.93 | 30.08 | 29.91 | 30.06 | +0.735% | 6,009 | +17.154% |
| 2026-02-23 | 29.90 | 29.91 | 29.75 | 29.84 | -0.134% | 3,313 | +18.015% |
| 2026-02-20 | 29.82 | 30.04 | 29.82 | 29.88 | +0.470% | 12,593 | +17.858% |
| 2026-02-19 | 29.72 | 29.74 | 29.70 | 29.74 | -0.079% | 6,904 | +18.412% |
| 2026-02-18 | 29.86 | 29.89 | 29.70 | 29.76 | +0.324% | 17,957 | +18.318% |
| 2026-02-17 | 29.68 | 29.73 | 29.66 | 29.67 | +0.262% | 2,289 | +18.702% |
| 2026-02-13 | 29.61 | 29.61 | 29.59 | 29.59 | +0.666% | 649 | +19.013% |
| 2026-02-12 | 29.39 | 29.39 | 29.39 | 29.39 | -0.980% | 110 | +19.805% |
| 2026-02-11 | 29.75 | 29.75 | 29.52 | 29.68 | +0.336% | 11,712 | +18.632% |
| 2026-02-10 | 29.50 | 29.68 | 29.50 | 29.59 | +0.319% | 3,087 | +19.030% |
| 2026-02-09 | 29.33 | 29.53 | 29.33 | 29.49 | +1.345% | 2,990 | +19.410% |
| 2026-02-06 | 29.06 | 29.12 | 29.05 | 29.10 | +1.323% | 1,263 | +21.016% |
| 2026-02-05 | 28.77 | 28.77 | 28.67 | 28.72 | -0.863% | 826 | +22.618% |
| 2026-02-04 | 29.36 | 29.36 | 28.78 | 28.97 | -1.059% | 4,314 | +21.560% |
| 2026-02-03 | 29.37 | 29.37 | 29.14 | 29.28 | +0.486% | 1,035 | +20.273% |
| 2026-02-02 | 29.15 | 29.24 | 29.14 | 29.14 | +0.720% | 1,861 | +20.857% |
| 2026-01-30 | 28.81 | 28.96 | 28.81 | 28.93 | +2.844% | 2,591 | +21.728% |
| 2026-01-29 | 28.45 | 28.45 | 28.13 | 28.13 | -0.170% | 2,405 | +25.189% |
| 2026-01-28 | 28.27 | 28.36 | 28.18 | 28.18 | +0.242% | 9,382 | +24.976% |
| 2026-01-27 | 28.09 | 28.11 | 28.09 | 28.11 | +0.276% | 989 | +25.279% |
| 2026-01-26 | 27.68 | 28.05 | 27.68 | 28.03 | +0.784% | 3,621 | +25.625% |
| 2026-01-23 | 27.91 | 27.91 | 27.79 | 27.81 | -0.249% | 1,007 | +26.611% |
| 2026-01-22 | 28.00 | 28.00 | 27.79 | 27.88 | -0.047% | 729 | +26.295% |
| 2026-01-21 | 28.04 | 28.04 | 27.90 | 27.90 | -0.134% | 1,728 | +26.236% |
| 2026-01-20 | 28.00 | 28.05 | 27.93 | 27.93 | +0.037% | 6,887 | +26.067% |
| 2026-01-16 | 28.08 | 28.08 | 27.92 | 27.92 | +0.173% | 341 | +26.114% |
| 2026-01-15 | 27.84 | 27.98 | 27.84 | 27.88 | +0.221% | 1,946 | +26.332% |
| 2026-01-14 | 28.03 | 28.03 | 27.75 | 27.81 | -1.131% | 18,378 | +26.611% |
| 2026-01-13 | 27.82 | 28.16 | 27.82 | 28.13 | +0.197% | 13,454 | +25.179% |
| 2026-01-12 | 28.08 | 28.13 | 28.05 | 28.08 | -0.569% | 29,320 | +25.426% |
| 2026-01-09 | 28.16 | 28.32 | 28.16 | 28.24 | -0.917% | 4,466 | +24.712% |
| 2026-01-08 | 28.53 | 28.59 | 28.50 | 28.50 | +0.049% | 530 | +23.569% |
| 2026-01-07 | 28.49 | 28.49 | 28.48 | 28.48 | -0.608% | 1,519 | +23.629% |
| 2026-01-06 | 28.78 | 28.78 | 28.66 | 28.66 | -0.002% | 6,840 | +22.878% |
| 2026-01-05 | 29.17 | 29.17 | 28.66 | 28.66 | -0.870% | 10,900 | +22.875% |
| 2026-01-02 | 28.97 | 28.99 | 28.90 | 28.91 | +0.270% | 51,701 | +21.806% |
| 2025-12-31 | 28.85 | 28.89 | 28.83 | 28.83 | -0.095% | 12,329 | +22.135% |
| 2025-12-30 | 28.87 | 28.87 | 28.84 | 28.86 | -0.861% | 4,651 | +22.019% |
| 2025-12-29 | 29.10 | 29.13 | 29.10 | 29.11 | +0.074% | 677 | +20.969% |
| 2025-12-26 | 29.07 | 29.09 | 29.07 | 29.09 | -0.130% | 184 | +21.058% |
| 2025-12-24 | 29.15 | 29.15 | 29.13 | 29.13 | +0.135% | 6,041 | +20.901% |
| 2025-12-23 | 29.11 | 29.11 | 29.06 | 29.09 | -0.039% | 6,733 | +21.065% |
| 2025-12-22 | 29.17 | 29.21 | 29.08 | 29.10 | -0.206% | 6,367 | +21.017% |
| 2025-12-19 | 29.11 | 29.16 | 29.05 | 29.16 | +0.344% | 5,124 | +20.767% |
| 2025-12-18 | 29.11 | 29.19 | 29.04 | 29.06 | +0.323% | 7,062 | +21.183% |
| 2025-12-17 | 29.23 | 29.23 | 28.95 | 28.97 | -0.664% | 3,764 | +21.575% |
| 2025-12-16 | 29.17 | 29.17 | 29.13 | 29.16 | -0.668% | 2,201 | +20.767% |
| 2025-12-15 | 29.45 | 29.45 | 29.33 | 29.36 | -0.219% | 1,408 | +19.961% |
| 2025-12-12 | 29.46 | 29.46 | 29.42 | 29.42 | -0.730% | 297 | +19.698% |
| 2025-12-11 | 29.52 | 29.64 | 29.52 | 29.64 | -0.378% | 2,742 | +18.824% |
| 2025-12-10 | 29.78 | 29.78 | 29.75 | 29.75 | +0.398% | 338 | +18.374% |
| 2025-12-09 | 29.63 | 29.63 | 29.63 | 29.63 | +0.042% | 50 | +18.845% |
| 2025-12-08 | 29.62 | 29.62 | 29.62 | 29.62 | -0.091% | 655 | +18.895% |
| 2025-12-05 | 29.65 | 29.72 | 29.65 | 29.65 | +0.504% | 935 | +18.787% |
| 2025-12-04 | 29.46 | 29.53 | 29.46 | 29.50 | +0.196% | 356 | +19.385% |
| 2025-12-03 | 29.42 | 29.44 | 29.42 | 29.44 | +0.409% | 164 | +19.620% |
| 2025-12-02 | 29.30 | 29.32 | 29.30 | 29.32 | -0.015% | 2,785 | +20.108% |
| 2025-12-01 | 29.31 | 29.41 | 29.31 | 29.32 | -0.046% | 3,793 | +20.090% |
| 2025-11-28 | 29.34 | 29.34 | 29.34 | 29.34 | -0.139% | 3 | +20.035% |
| 2025-11-26 | 29.35 | 29.39 | 29.35 | 29.38 | +0.278% | 2,397 | +19.868% |
| 2025-11-25 | 29.07 | 29.32 | 29.00 | 29.30 | +1.252% | 2,622 | +20.202% |
| 2025-11-24 | 28.90 | 28.97 | 28.90 | 28.93 | +0.687% | 2,625 | +21.707% |
| 2025-11-21 | 28.64 | 28.80 | 28.53 | 28.74 | +1.014% | 9,160 | +22.543% |
| 2025-11-20 | 28.87 | 28.87 | 28.45 | 28.45 | -0.986% | 8,785 | +23.786% |
| 2025-11-19 | 28.81 | 28.81 | 28.65 | 28.73 | +0.535% | 500 | +22.566% |
| 2025-11-18 | 28.52 | 28.69 | 28.50 | 28.58 | -0.381% | 1,851 | +23.222% |
| 2025-11-17 | 28.85 | 28.85 | 28.65 | 28.69 | -0.802% | 14,236 | +22.753% |
| 2025-11-14 | 28.98 | 29.00 | 28.92 | 28.92 | -0.405% | 1,201 | +21.768% |
| 2025-11-13 | 29.20 | 29.20 | 28.98 | 29.04 | -0.921% | 601 | +21.274% |
| 2025-11-12 | 29.36 | 29.36 | 29.23 | 29.31 | +0.284% | 1,841 | +20.157% |
| 2025-11-11 | 29.15 | 29.26 | 29.15 | 29.23 | -0.345% | 909 | +20.498% |
| 2025-11-10 | 29.30 | 29.33 | 29.25 | 29.33 | +0.862% | 2,686 | +20.083% |
| 2025-11-07 | 28.88 | 29.08 | 28.88 | 29.08 | -0.353% | 867 | +21.117% |
| 2025-11-06 | 29.39 | 29.39 | 29.18 | 29.18 | -2.085% | 967 | +20.690% |
| 2025-11-05 | 29.68 | 29.84 | 29.68 | 29.80 | +0.949% | 980 | +18.174% |
| 2025-11-04 | 29.74 | 29.77 | 29.52 | 29.52 | -0.940% | 2,151 | +19.295% |
| 2025-11-03 | 29.80 | 29.87 | 29.79 | 29.80 | +0.028% | 4,357 | +18.174% |
| 2025-10-31 | 29.88 | 29.92 | 29.70 | 29.79 | +0.444% | 1,009 | +18.206% |
| 2025-10-30 | 29.86 | 29.87 | 29.64 | 29.66 | -0.301% | 6,466 | +18.732% |
| 2025-10-29 | 29.72 | 29.75 | 29.70 | 29.75 | +0.397% | 2,040 | +18.374% |
| 2025-10-28 | 29.62 | 29.68 | 29.57 | 29.63 | +0.274% | 937 | +18.844% |
| 2025-10-27 | 29.61 | 29.61 | 29.55 | 29.55 | +0.842% | 906 | +19.169% |
| 2025-10-24 | 29.54 | 29.54 | 29.30 | 29.30 | +0.427% | 618 | +20.172% |
| 2025-10-23 | 29.00 | 29.18 | 29.00 | 29.18 | +1.004% | 600 | +20.685% |
| 2025-10-22 | 28.95 | 28.95 | 28.89 | 28.89 | -0.261% | 301 | +21.896% |
| 2025-10-21 | 28.95 | 29.06 | 28.94 | 28.97 | +1.096% | 418 | +21.578% |
| 2025-10-20 | 28.79 | 28.80 | 28.65 | 28.65 | -0.239% | 3,995 | +22.911% |
| 2025-10-17 | 28.52 | 28.74 | 28.51 | 28.72 | +0.914% | 5,437 | +22.618% |
| 2025-10-16 | 28.79 | 28.79 | 28.41 | 28.46 | -0.880% | 1,174 | +23.738% |
| 2025-10-15 | 28.43 | 28.72 | 28.43 | 28.71 | +1.177% | 795 | +22.648% |
| 2025-10-14 | 28.43 | 28.52 | 28.34 | 28.38 | -0.399% | 17,547 | +24.092% |
| 2025-10-13 | 28.58 | 28.60 | 28.44 | 28.49 | -0.335% | 9,460 | +23.596% |
| 2025-10-10 | 29.16 | 29.20 | 28.57 | 28.59 | -2.391% | 11,791 | +23.182% |
| 2025-10-09 | 29.29 | 29.29 | 29.29 | 29.29 | -0.521% | 5 | +20.237% |
| 2025-10-08 | 29.25 | 29.44 | 29.25 | 29.44 | -0.094% | 1,361 | +19.611% |
| 2025-10-07 | 29.64 | 29.64 | 29.43 | 29.47 | -1.253% | 2,953 | +19.499% |
| 2025-10-06 | 29.85 | 29.91 | 29.84 | 29.84 | +0.733% | 790 | +18.002% |
| 2025-10-03 | 29.63 | 29.63 | 29.63 | 29.63 | -0.130% | 150 | +18.867% |
| 2025-10-02 | 29.65 | 29.70 | 29.63 | 29.66 | +0.251% | 11,423 | +18.713% |
| 2025-10-01 | 29.50 | 29.59 | 29.50 | 29.59 | +0.308% | 371 | +19.011% |
| 2025-09-30 | 29.38 | 29.50 | 29.38 | 29.50 | +0.247% | 1,520 | +19.378% |
| 2025-09-29 | 29.41 | 29.44 | 29.41 | 29.43 | +0.165% | 4,347 | +19.673% |
| 2025-09-26 | 29.24 | 29.38 | 29.23 | 29.38 | +0.360% | 21,562 | +19.871% |
| 2025-09-25 | 29.32 | 29.33 | 29.23 | 29.27 | -1.106% | 18,284 | +20.303% |
| 2025-09-24 | 29.72 | 29.72 | 29.60 | 29.60 | +0.162% | 531 | +18.971% |
| 2025-09-23 | 29.60 | 29.65 | 29.55 | 29.55 | -0.243% | 4,914 | +19.164% |
| 2025-09-22 | 29.67 | 29.67 | 29.62 | 29.62 | -0.168% | 531 | +18.874% |
| 2025-09-19 | 29.72 | 29.73 | 29.60 | 29.67 | +0.116% | 1,790 | +18.674% |
| 2025-09-18 | 29.74 | 29.76 | 29.64 | 29.64 | +0.373% | 1,796 | +18.812% |
| 2025-09-17 | 29.50 | 29.54 | 29.49 | 29.53 | 0.000% | 825 | +19.254% |
| 2025-09-16 | 29.29 | 29.53 | 29.29 | 29.53 | +0.613% | 4,101 | +19.254% |
| 2025-09-15 | 29.32 | 29.35 | 29.29 | 29.35 | -0.102% | 2,388 | +19.986% |
| 2025-09-12 | 29.39 | 29.41 | 29.37 | 29.38 | -0.244% | 1,145 | +19.863% |
| 2025-09-11 | 29.33 | 29.47 | 29.33 | 29.45 | +1.035% | 1,869 | +19.571% |
| 2025-09-10 | 29.26 | 29.26 | 29.10 | 29.15 | -0.918% | 8,214 | +20.809% |
| 2025-09-09 | 29.28 | 29.43 | 29.28 | 29.42 | +0.329% | 858 | +19.700% |
| 2025-09-08 | 29.26 | 29.33 | 29.25 | 29.32 | +0.572% | 4,887 | +20.095% |
| 2025-09-05 | 29.34 | 29.34 | 29.13 | 29.16 | -0.241% | 865 | +20.782% |
| 2025-09-04 | 29.05 | 29.23 | 29.05 | 29.23 | +0.782% | 1,252 | +20.491% |
| 2025-09-03 | 28.98 | 29.10 | 28.95 | 29.00 | +0.242% | 1,704 | +21.434% |
| 2025-09-02 | 29.74 | 29.74 | 28.66 | 28.93 | -0.482% | 12,173 | +21.728% |
| 2025-08-29 | 29.17 | 29.17 | 29.02 | 29.07 | -1.055% | 21,496 | +21.141% |
| 2025-08-28 | 29.36 | 29.40 | 29.36 | 29.38 | +0.341% | 640 | +19.864% |
| 2025-08-27 | 29.28 | 29.28 | 29.23 | 29.28 | -0.136% | 1,731 | +20.273% |
| 2025-08-26 | 29.17 | 29.32 | 29.17 | 29.32 | +0.652% | 11,237 | +20.108% |
| 2025-08-25 | 29.16 | 29.18 | 29.11 | 29.13 | -0.303% | 6,167 | +20.892% |
| 2025-08-22 | 29.24 | 29.26 | 29.20 | 29.22 | +1.499% | 3,898 | +20.525% |
| 2025-08-21 | 28.83 | 28.83 | 28.77 | 28.79 | +0.094% | 4,021 | +22.332% |
| 2025-08-20 | 28.72 | 28.80 | 28.48 | 28.76 | -0.383% | 8,237 | +22.447% |
| 2025-08-19 | 29.16 | 29.16 | 28.87 | 28.87 | -1.487% | 2,395 | +21.978% |
| 2025-08-18 | 29.21 | 29.31 | 29.19 | 29.31 | +0.395% | 4,573 | +20.165% |
| 2025-08-15 | 29.15 | 29.19 | 29.10 | 29.19 | -0.151% | 4,582 | +20.639% |
| 2025-08-14 | 29.25 | 29.25 | 29.21 | 29.23 | -0.154% | 5,527 | +20.458% |
| 2025-08-13 | 29.37 | 29.37 | 29.19 | 29.28 | +0.274% | 4,694 | +20.273% |
| 2025-08-12 | 28.97 | 29.20 | 28.97 | 29.20 | +0.794% | 9,024 | +20.602% |
| 2025-08-11 | 29.07 | 29.15 | 28.95 | 28.97 | +0.277% | 5,270 | +21.560% |
| 2025-08-08 | 28.92 | 28.92 | 28.86 | 28.89 | -0.138% | 2,028 | +21.896% |
| 2025-08-07 | 28.99 | 28.99 | 28.73 | 28.93 | -0.329% | 10,139 | +21.728% |
| 2025-08-06 | 28.84 | 29.03 | 28.82 | 29.03 | +0.783% | 38,880 | +21.327% |
| 2025-08-05 | 28.88 | 28.94 | 28.77 | 28.80 | -0.277% | 7,690 | +22.277% |
| 2025-08-04 | 28.75 | 28.88 | 28.70 | 28.88 | +1.440% | 6,160 | +21.938% |
| 2025-08-01 | 28.32 | 28.50 | 28.31 | 28.47 | -0.333% | 5,898 | +23.694% |
| 2025-07-31 | 28.77 | 28.84 | 28.57 | 28.57 | -0.911% | 4,631 | +23.282% |
| 2025-07-30 | 28.96 | 28.96 | 28.81 | 28.83 | +0.130% | 1,778 | +22.160% |
| 2025-07-29 | 28.88 | 28.88 | 28.77 | 28.79 | -0.276% | 2,214 | +22.318% |
| 2025-07-28 | 28.86 | 28.88 | 28.84 | 28.87 | +0.005% | 1,501 | +21.981% |
| 2025-07-25 | 28.81 | 28.90 | 28.81 | 28.87 | +0.168% | 1,552 | +21.987% |
| 2025-07-24 | 28.82 | 28.82 | 28.82 | 28.82 | +0.119% | 33 | +22.191% |
| 2025-07-23 | 28.87 | 28.87 | 28.76 | 28.79 | +0.181% | 624 | +22.337% |
| 2025-07-22 | 28.60 | 28.73 | 28.60 | 28.73 | +0.478% | 1,439 | +22.558% |
| 2025-07-21 | 28.70 | 28.70 | 28.59 | 28.60 | -0.462% | 719 | +23.144% |
| 2025-07-18 | 28.73 | 28.73 | 28.66 | 28.73 | +0.174% | 1,916 | +22.575% |
| 2025-07-17 | 28.67 | 28.71 | 28.67 | 28.68 | -0.020% | 4,709 | +22.789% |
| 2025-07-16 | 28.55 | 28.69 | 28.55 | 28.69 | +0.616% | 712 | +22.764% |
| 2025-07-15 | 28.58 | 28.60 | 28.51 | 28.51 | -0.035% | 1,997 | +23.520% |
| 2025-07-14 | 28.44 | 28.52 | 28.44 | 28.52 | +0.358% | 1,983 | +23.477% |
| 2025-07-11 | 28.33 | 28.44 | 28.33 | 28.42 | -0.086% | 8,691 | +23.919% |
| 2025-07-10 | 28.48 | 28.48 | 28.44 | 28.44 | -0.018% | 483 | +23.812% |
| 2025-07-09 | 28.41 | 28.45 | 28.35 | 28.45 | +0.686% | 10,235 | +23.791% |
| 2025-07-08 | 28.29 | 28.29 | 28.25 | 28.25 | -0.185% | 294 | +24.640% |
| 2025-07-07 | 28.23 | 28.31 | 28.23 | 28.31 | -0.171% | 3,555 | +24.409% |
| 2025-07-03 | 28.35 | 28.35 | 28.35 | 28.35 | +0.088% | 1,105 | +24.197% |
| 2025-07-02 | 28.33 | 28.38 | 28.26 | 28.33 | +0.223% | 2,085 | +24.306% |
| 2025-07-01 | 28.29 | 28.29 | 28.27 | 28.27 | -0.043% | 112 | +24.583% |
| 2025-06-30 | 28.25 | 28.28 | 28.12 | 28.28 | +0.524% | 2,103 | +24.529% |
| 2025-06-27 | 28.15 | 28.24 | 28.13 | 28.13 | +0.006% | 2,643 | +25.182% |
| 2025-06-26 | 28.00 | 28.13 | 28.00 | 28.13 | +0.897% | 2,010 | +25.189% |
| 2025-06-25 | 27.89 | 27.89 | 27.88 | 27.88 | -0.322% | 635 | +26.312% |
| 2025-06-24 | 27.84 | 28.00 | 27.84 | 27.97 | +1.259% | 1,033 | +25.906% |
| 2025-06-23 | 27.47 | 27.62 | 27.30 | 27.62 | +1.538% | 453 | +27.490% |
| 2025-06-20 | 27.26 | 27.26 | 27.19 | 27.20 | -0.825% | 816 | +29.452% |
| 2025-06-18 | 27.53 | 27.53 | 27.38 | 27.43 | -0.109% | 944 | +28.384% |
| 2025-06-17 | 27.65 | 27.65 | 27.41 | 27.46 | -0.866% | 2,021 | +28.244% |
| 2025-06-16 | 27.84 | 27.90 | 27.70 | 27.70 | +0.732% | 1,963 | +27.133% |
| 2025-06-13 | 27.69 | 27.69 | 27.50 | 27.50 | -0.985% | 5,468 | +28.064% |
| 2025-06-12 | 27.78 | 27.85 | 27.75 | 27.77 | +0.784% | 2,205 | +26.803% |
| 2025-06-11 | 27.60 | 27.74 | 27.56 | 27.56 | -0.003% | 4,780 | +27.797% |
| 2025-06-10 | 27.50 | 27.56 | 27.41 | 27.56 | +0.174% | 2,361 | +27.793% |
| 2025-06-09 | 27.50 | 27.57 | 27.50 | 27.51 | +0.815% | 1,554 | +28.016% |
| 2025-06-06 | 27.34 | 27.34 | 27.24 | 27.29 | -0.538% | 10,618 | +29.059% |
| 2025-06-05 | 27.52 | 27.54 | 27.43 | 27.43 | -0.315% | 6,097 | +28.365% |
| 2025-06-04 | 27.38 | 27.57 | 27.32 | 27.52 | +1.037% | 1,432 | +27.961% |
| 2025-06-03 | 27.23 | 27.24 | 27.23 | 27.24 | +0.537% | 1,263 | +29.288% |
| 2025-06-02 | 27.01 | 27.09 | 27.01 | 27.09 | -0.257% | 813 | +29.983% |
| 2025-05-30 | 27.13 | 27.18 | 27.09 | 27.16 | -0.014% | 5,080 | +29.649% |
| 2025-05-29 | 27.17 | 27.20 | 27.12 | 27.17 | -0.108% | 13,380 | +29.631% |
| 2025-05-28 | 27.34 | 27.35 | 27.20 | 27.20 | -0.379% | 5,288 | +29.490% |
| 2025-05-27 | 27.25 | 27.31 | 27.25 | 27.30 | +0.892% | 2,102 | +28.999% |
| 2025-05-23 | 27.00 | 27.10 | 27.00 | 27.06 | +1.102% | 582 | +30.149% |
| 2025-05-22 | 26.77 | 26.77 | 26.76 | 26.76 | +0.229% | 197 | +31.583% |
| 2025-05-21 | 26.90 | 26.90 | 26.70 | 26.70 | -0.561% | 1,544 | +31.885% |
| 2025-05-20 | 26.85 | 26.88 | 26.84 | 26.85 | +0.220% | 1,832 | +31.144% |
| 2025-05-19 | 26.75 | 26.79 | 26.75 | 26.79 | +0.098% | 1,945 | +31.433% |
| 2025-05-16 | 26.70 | 26.77 | 26.70 | 26.77 | +0.537% | 6,457 | +31.562% |
| 2025-05-15 | 26.48 | 26.62 | 26.48 | 26.62 | +0.290% | 926 | +32.269% |
| 2025-05-14 | 26.59 | 26.59 | 26.55 | 26.55 | -0.311% | 578 | +32.653% |
| 2025-05-13 | 26.64 | 26.67 | 26.63 | 26.63 | +0.226% | 1,414 | +32.241% |
| 2025-05-12 | 26.53 | 26.57 | 26.49 | 26.57 | +1.689% | 617 | +32.540% |
| 2025-05-09 | 26.16 | 26.16 | 26.13 | 26.13 | -0.357% | 575 | +34.779% |
| 2025-05-08 | 26.28 | 26.28 | 26.22 | 26.22 | +0.314% | 100 | +34.298% |
| 2025-05-07 | 26.01 | 26.14 | 26.01 | 26.14 | +0.733% | 595 | +34.720% |
| 2025-05-06 | 25.98 | 25.98 | 25.95 | 25.95 | -0.686% | 222 | +35.708% |
| 2025-05-05 | 26.14 | 26.21 | 26.13 | 26.13 | -0.239% | 480 | +34.777% |
| 2025-05-02 | 25.98 | 26.21 | 25.98 | 26.19 | +1.315% | 956 | +34.455% |
| 2025-05-01 | 25.88 | 25.94 | 25.85 | 25.85 | -0.192% | 1,219 | +36.223% |
| 2025-04-30 | 25.70 | 25.90 | 25.70 | 25.90 | +0.362% | 120 | +35.962% |
| 2025-04-29 | 25.80 | 25.82 | 25.79 | 25.81 | +0.073% | 1,506 | +36.454% |
| 2025-04-28 | 25.79 | 25.79 | 25.73 | 25.79 | +0.115% | 419 | +36.553% |
| 2025-04-25 | 25.74 | 25.76 | 25.69 | 25.76 | -0.280% | 1,049 | +36.710% |
| 2025-04-24 | 25.71 | 25.83 | 25.69 | 25.83 | +0.945% | 370 | +36.327% |
| 2025-04-23 | 25.79 | 25.79 | 25.55 | 25.59 | +0.488% | 3,793 | +37.615% |
| 2025-04-22 | 25.33 | 25.47 | 25.33 | 25.47 | +0.937% | 21,184 | +38.287% |
| 2025-04-21 | 25.17 | 25.23 | 25.17 | 25.23 | -0.220% | 1,665 | +39.583% |
| 2025-04-17 | 25.20 | 25.28 | 25.20 | 25.28 | +0.707% | 100 | +39.276% |
| 2025-04-16 | 25.19 | 25.19 | 25.11 | 25.11 | -0.949% | 140 | +40.261% |
| 2025-04-15 | 25.56 | 25.56 | 25.35 | 25.35 | -0.752% | 109 | +38.930% |
| 2025-04-14 | 25.38 | 25.54 | 25.38 | 25.54 | 0.000% | 3,889 | +37.885% |