ENFR
Alerian Energy Infrastructure ETF
stockNYSEETF
At CloseOct 5, 2026 2:39:18 PM EDT
37.82USD+1.096%(+0.41)117,408
37.77Bid37.84Ask0.07SpreadENFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.54 | 38.00 | 37.54 | 37.82 | +1.096% | 117,408 | 0.000% |
| 2026-10-02 | 36.91 | 37.47 | 36.90 | 37.41 | +0.700% | 72,510 | +1.096% |
| 2026-10-01 | 36.68 | 37.19 | 36.48 | 37.15 | +1.364% | 190,005 | +1.803% |
| 2026-09-30 | 37.05 | 37.21 | 36.64 | 36.65 | -0.624% | 97,654 | +3.192% |
| 2026-09-29 | 37.24 | 37.30 | 36.71 | 36.88 | -1.338% | 140,530 | +2.549% |
| 2026-09-28 | 37.54 | 37.61 | 37.21 | 37.38 | +0.054% | 71,966 | +1.177% |
| 2026-09-25 | 37.91 | 37.95 | 37.12 | 37.36 | -1.736% | 370,160 | +1.231% |
| 2026-09-24 | 38.35 | 38.43 | 37.99 | 38.02 | -0.419% | 113,015 | -0.527% |
| 2026-09-23 | 38.34 | 38.68 | 38.14 | 38.18 | -0.105% | 95,312 | -0.943% |
| 2026-09-22 | 38.49 | 38.90 | 38.22 | 38.22 | -1.291% | 72,568 | -1.047% |
| 2026-09-21 | 38.98 | 38.98 | 38.66 | 38.72 | -0.794% | 40,395 | -2.324% |
| 2026-09-18 | 38.92 | 39.40 | 38.92 | 39.03 | +0.334% | 37,653 | -3.100% |
| 2026-09-17 | 38.73 | 39.05 | 38.59 | 38.90 | +0.387% | 45,329 | -2.776% |
| 2026-09-16 | 39.01 | 39.15 | 38.50 | 38.75 | -0.717% | 55,440 | -2.400% |
| 2026-09-15 | 39.27 | 39.56 | 38.96 | 39.03 | -0.561% | 368,628 | -3.100% |
| 2026-09-14 | 39.78 | 39.83 | 39.17 | 39.25 | -0.733% | 53,733 | -3.643% |
| 2026-09-11 | 40.08 | 40.90 | 39.29 | 39.54 | -0.428% | 76,858 | -4.350% |
| 2026-09-10 | 40.43 | 40.43 | 39.62 | 39.71 | -1.047% | 98,536 | -4.760% |
| 2026-09-09 | 40.36 | 40.51 | 39.98 | 40.13 | -0.298% | 64,237 | -5.756% |
| 2026-09-08 | 39.96 | 40.32 | 39.84 | 40.25 | +0.827% | 67,476 | -6.037% |
| 2026-09-04 | 39.95 | 39.95 | 39.50 | 39.92 | -0.275% | 51,918 | -5.261% |
| 2026-09-03 | 40.33 | 40.36 | 40.02 | 40.03 | -0.410% | 114,984 | -5.521% |
| 2026-09-02 | 40.28 | 40.33 | 39.83 | 40.20 | -0.335% | 59,132 | -5.909% |
| 2026-09-01 | 40.52 | 40.67 | 40.04 | 40.33 | +0.448% | 67,551 | -6.224% |
| 2026-08-31 | 40.03 | 40.23 | 39.76 | 40.15 | +1.210% | 53,506 | -5.803% |
| 2026-08-28 | 39.80 | 39.98 | 39.63 | 39.67 | -0.327% | 53,777 | -4.663% |
| 2026-08-27 | 39.97 | 40.05 | 39.38 | 39.80 | -0.525% | 55,660 | -4.975% |
| 2026-08-26 | 39.13 | 40.10 | 39.03 | 40.01 | +1.910% | 54,725 | -5.474% |
| 2026-08-25 | 39.24 | 39.45 | 39.18 | 39.26 | -0.708% | 79,722 | -3.668% |
| 2026-08-24 | 39.35 | 39.57 | 38.97 | 39.54 | +0.355% | 355,998 | -4.350% |
| 2026-08-21 | 39.88 | 40.04 | 39.25 | 39.40 | -0.831% | 68,057 | -4.010% |
| 2026-08-20 | 39.94 | 40.14 | 39.59 | 39.73 | +0.278% | 78,385 | -4.807% |
| 2026-08-19 | 40.35 | 40.35 | 39.45 | 39.62 | -1.443% | 70,051 | -4.543% |
| 2026-08-18 | 39.79 | 40.26 | 39.79 | 40.20 | +1.772% | 96,758 | -5.920% |
| 2026-08-17 | 39.87 | 39.87 | 39.39 | 39.50 | -0.679% | 100,972 | -4.253% |
| 2026-08-14 | 39.20 | 39.79 | 39.20 | 39.77 | +1.662% | 83,567 | -4.903% |
| 2026-08-13 | 39.16 | 39.34 | 39.06 | 39.12 | -0.255% | 67,764 | -3.323% |
| 2026-08-12 | 39.01 | 39.34 | 39.00 | 39.22 | -0.381% | 64,570 | -3.570% |
| 2026-08-11 | 39.30 | 39.60 | 39.19 | 39.37 | +0.408% | 45,955 | -3.937% |
| 2026-08-10 | 38.84 | 39.25 | 38.80 | 39.21 | +1.855% | 63,062 | -3.545% |
| 2026-08-07 | 38.95 | 39.08 | 38.49 | 38.50 | -1.469% | 62,716 | -1.756% |
| 2026-08-06 | 39.00 | 39.20 | 38.74 | 39.07 | +1.428% | 63,533 | -3.199% |
| 2026-08-05 | 39.07 | 39.07 | 38.49 | 38.52 | -1.281% | 59,204 | -1.817% |
| 2026-08-04 | 39.09 | 39.19 | 38.49 | 39.02 | -0.586% | 87,470 | -3.075% |
| 2026-08-03 | 39.38 | 39.41 | 38.95 | 39.25 | -0.633% | 116,085 | -3.643% |
| 2026-07-31 | 39.41 | 39.58 | 39.09 | 39.50 | +0.254% | 61,004 | -4.253% |
| 2026-07-30 | 39.23 | 39.43 | 38.98 | 39.40 | +0.254% | 80,067 | -4.010% |
| 2026-07-29 | 39.57 | 39.70 | 39.19 | 39.30 | +0.434% | 70,030 | -3.766% |
| 2026-07-28 | 39.24 | 39.52 | 38.84 | 39.13 | -0.153% | 533,401 | -3.348% |
| 2026-07-27 | 39.90 | 40.31 | 39.17 | 39.19 | -3.139% | 152,864 | -3.496% |
| 2026-07-24 | 40.55 | 40.95 | 40.38 | 40.46 | -0.197% | 87,599 | -6.525% |
| 2026-07-23 | 40.65 | 40.70 | 40.32 | 40.54 | +0.446% | 167,432 | -6.709% |
| 2026-07-22 | 40.02 | 40.36 | 39.95 | 40.36 | +1.280% | 31,505 | -6.293% |
| 2026-07-21 | 40.10 | 40.11 | 39.49 | 39.85 | -0.524% | 86,932 | -5.094% |
| 2026-07-20 | 40.24 | 40.47 | 40.01 | 40.06 | +0.100% | 60,235 | -5.592% |
| 2026-07-17 | 40.06 | 40.20 | 39.77 | 40.02 | +0.477% | 33,418 | -5.497% |
| 2026-07-16 | 39.53 | 39.94 | 39.53 | 39.83 | +1.091% | 106,925 | -5.046% |
| 2026-07-15 | 39.78 | 40.21 | 39.38 | 39.40 | -1.005% | 64,839 | -4.010% |
| 2026-07-14 | 39.83 | 39.92 | 39.53 | 39.80 | +0.530% | 72,907 | -4.975% |
| 2026-07-13 | 39.27 | 39.73 | 39.20 | 39.59 | +1.984% | 82,629 | -4.471% |
| 2026-07-10 | 39.21 | 39.21 | 38.55 | 38.82 | -0.767% | 28,461 | -2.576% |
| 2026-07-09 | 39.35 | 39.50 | 39.06 | 39.12 | -0.584% | 70,806 | -3.323% |
| 2026-07-08 | 39.35 | 39.45 | 39.02 | 39.35 | +0.923% | 133,366 | -3.888% |
| 2026-07-07 | 38.10 | 39.21 | 38.10 | 38.99 | +2.795% | 84,904 | -3.001% |
| 2026-07-06 | 38.03 | 38.44 | 37.88 | 37.93 | -0.210% | 42,569 | -0.290% |
| 2026-07-02 | 37.86 | 38.02 | 37.59 | 38.01 | +0.715% | 39,145 | -0.500% |
| 2026-07-01 | 38.09 | 38.16 | 37.67 | 37.74 | -0.945% | 52,489 | +0.212% |
| 2026-06-30 | 38.51 | 38.67 | 38.10 | 38.10 | -0.807% | 56,509 | -0.735% |
| 2026-06-29 | 38.72 | 38.81 | 38.29 | 38.41 | -1.056% | 40,812 | -1.536% |
| 2026-06-26 | 38.51 | 38.82 | 38.51 | 38.82 | +0.674% | 25,499 | -2.576% |
| 2026-06-25 | 37.94 | 38.73 | 37.94 | 38.56 | +1.661% | 33,993 | -1.919% |
| 2026-06-24 | 38.37 | 38.37 | 37.75 | 37.93 | -1.404% | 52,863 | -0.290% |
| 2026-06-23 | 37.77 | 38.49 | 37.65 | 38.47 | +1.509% | 50,806 | -1.690% |
| 2026-06-22 | 37.62 | 37.99 | 37.42 | 37.90 | +1.008% | 37,806 | -0.206% |
| 2026-06-18 | 37.46 | 37.60 | 36.86 | 37.52 | +0.187% | 50,836 | +0.800% |
| 2026-06-17 | 37.79 | 37.81 | 37.38 | 37.45 | -0.873% | 104,017 | +0.988% |
| 2026-06-16 | 37.88 | 38.00 | 37.55 | 37.78 | -0.736% | 84,449 | +0.106% |
| 2026-06-15 | 38.20 | 38.37 | 37.82 | 38.06 | -1.882% | 104,848 | -0.631% |
| 2026-06-12 | 38.41 | 39.01 | 38.41 | 38.79 | +0.727% | 44,176 | -2.501% |
| 2026-06-11 | 38.93 | 39.17 | 38.50 | 38.51 | -0.747% | 42,022 | -1.792% |
| 2026-06-10 | 38.29 | 39.05 | 38.29 | 38.80 | +1.757% | 60,649 | -2.526% |
| 2026-06-09 | 38.26 | 38.52 | 37.88 | 38.13 | -0.418% | 80,695 | -0.813% |
| 2026-06-08 | 38.65 | 38.86 | 38.26 | 38.29 | -0.700% | 42,523 | -1.227% |
| 2026-06-05 | 38.76 | 38.95 | 38.56 | 38.56 | -0.644% | 35,224 | -1.919% |
| 2026-06-04 | 38.32 | 38.90 | 38.30 | 38.81 | +1.147% | 46,841 | -2.551% |
| 2026-06-03 | 38.42 | 38.90 | 38.34 | 38.37 | +0.104% | 52,054 | -1.433% |
| 2026-06-02 | 37.95 | 38.48 | 37.80 | 38.33 | +1.215% | 61,374 | -1.331% |
| 2026-06-01 | 37.76 | 38.11 | 37.75 | 37.87 | +0.799% | 95,739 | -0.132% |
| 2026-05-29 | 38.12 | 38.21 | 37.48 | 37.57 | -1.623% | 83,971 | +0.665% |
| 2026-05-28 | 38.62 | 38.80 | 38.19 | 38.19 | -0.805% | 79,181 | -0.969% |
| 2026-05-27 | 39.07 | 39.07 | 38.50 | 38.50 | -2.284% | 104,881 | -1.766% |
| 2026-05-26 | 40.12 | 40.12 | 39.28 | 39.40 | -2.209% | 104,472 | -4.010% |
| 2026-05-22 | 39.94 | 40.30 | 39.81 | 40.29 | +0.977% | 59,124 | -6.131% |
| 2026-05-21 | 39.96 | 40.24 | 39.67 | 39.90 | +0.075% | 70,354 | -5.213% |
| 2026-05-20 | 40.27 | 40.62 | 39.67 | 39.87 | -1.239% | 69,272 | -5.142% |
| 2026-05-19 | 40.00 | 40.43 | 39.78 | 40.37 | +1.026% | 146,298 | -6.317% |
| 2026-05-18 | 39.52 | 40.19 | 39.35 | 39.96 | +1.113% | 193,463 | -5.355% |
| 2026-05-15 | 39.41 | 39.68 | 39.30 | 39.52 | +0.765% | 69,878 | -4.302% |
| 2026-05-14 | 38.65 | 39.27 | 38.65 | 39.22 | +1.633% | 31,499 | -3.570% |
| 2026-05-13 | 38.55 | 38.59 | 38.17 | 38.59 | -0.516% | 40,103 | -1.995% |
| 2026-05-12 | 38.45 | 38.79 | 38.26 | 38.79 | +1.174% | 56,251 | -2.501% |
| 2026-05-11 | 37.91 | 38.41 | 37.75 | 38.34 | +1.914% | 93,795 | -1.356% |
| 2026-05-08 | 38.20 | 38.20 | 37.60 | 37.62 | -0.889% | 64,528 | +0.532% |
| 2026-05-07 | 37.86 | 37.98 | 37.26 | 37.96 | +0.046% | 165,996 | -0.363% |
| 2026-05-06 | 38.44 | 38.44 | 37.79 | 37.94 | -2.468% | 119,927 | -0.316% |
| 2026-05-05 | 39.10 | 39.14 | 38.78 | 38.90 | -0.639% | 56,782 | -2.776% |
| 2026-05-04 | 38.79 | 39.21 | 38.63 | 39.15 | +1.189% | 64,982 | -3.397% |
| 2026-05-01 | 39.01 | 39.01 | 38.51 | 38.69 | -1.023% | 126,380 | -2.249% |
| 2026-04-30 | 38.04 | 39.20 | 37.94 | 39.09 | +2.491% | 66,868 | -3.249% |
| 2026-04-29 | 37.83 | 38.14 | 37.83 | 38.14 | +1.463% | 87,028 | -0.839% |
| 2026-04-28 | 37.27 | 37.72 | 37.27 | 37.59 | +1.567% | 56,109 | +0.612% |
| 2026-04-27 | 37.13 | 37.32 | 36.90 | 37.01 | -0.027% | 36,871 | +2.189% |
| 2026-04-24 | 36.92 | 37.02 | 36.60 | 37.02 | +0.108% | 69,608 | +2.161% |
| 2026-04-23 | 36.80 | 37.00 | 36.71 | 36.98 | +0.845% | 74,531 | +2.271% |
| 2026-04-22 | 36.54 | 36.74 | 36.52 | 36.67 | +0.936% | 74,632 | +3.136% |
| 2026-04-21 | 36.41 | 36.56 | 36.09 | 36.33 | +0.110% | 47,316 | +4.101% |
| 2026-04-20 | 36.45 | 36.62 | 36.26 | 36.29 | -0.193% | 151,644 | +4.216% |
| 2026-04-17 | 36.43 | 36.44 | 35.78 | 36.36 | -0.899% | 232,254 | +4.015% |
| 2026-04-16 | 36.56 | 36.92 | 36.48 | 36.69 | +0.576% | 68,021 | +3.080% |
| 2026-04-15 | 36.65 | 36.77 | 36.47 | 36.48 | -0.762% | 48,895 | +3.673% |
| 2026-04-14 | 37.07 | 37.07 | 36.47 | 36.76 | -0.890% | 148,590 | +2.884% |
| 2026-04-13 | 37.82 | 37.82 | 36.90 | 37.09 | -1.251% | 84,441 | +1.968% |
| 2026-04-10 | 37.62 | 37.73 | 37.37 | 37.56 | -0.239% | 52,925 | +0.692% |
| 2026-04-09 | 37.92 | 38.55 | 37.53 | 37.65 | -0.581% | 47,739 | +0.452% |
| 2026-04-08 | 37.54 | 37.93 | 36.85 | 37.87 | -1.355% | 75,170 | -0.132% |
| 2026-04-07 | 37.95 | 38.69 | 37.95 | 38.39 | +1.213% | 111,477 | -1.485% |
| 2026-04-06 | 37.82 | 38.13 | 37.82 | 37.93 | +0.106% | 41,644 | -0.290% |
| 2026-04-02 | 38.02 | 38.27 | 37.70 | 37.89 | +0.986% | 206,179 | -0.185% |
| 2026-04-01 | 37.91 | 37.97 | 37.19 | 37.52 | -1.806% | 225,035 | +0.800% |
| 2026-03-31 | 38.77 | 38.77 | 37.79 | 38.21 | -1.394% | 126,885 | -1.021% |
| 2026-03-30 | 39.30 | 39.32 | 38.58 | 38.75 | -0.794% | 68,081 | -2.400% |
| 2026-03-27 | 39.16 | 39.47 | 38.95 | 39.06 | +0.026% | 94,312 | -3.175% |
| 2026-03-26 | 38.84 | 39.22 | 38.79 | 39.05 | +0.722% | 66,684 | -3.150% |
| 2026-03-25 | 38.68 | 38.89 | 38.45 | 38.77 | -0.026% | 46,176 | -2.450% |
| 2026-03-24 | 38.48 | 39.19 | 38.38 | 38.78 | +1.069% | 123,220 | -2.476% |
| 2026-03-23 | 37.71 | 38.49 | 37.51 | 38.37 | +1.133% | 90,597 | -1.433% |
| 2026-03-20 | 38.19 | 38.50 | 37.88 | 37.94 | -0.420% | 164,404 | -0.316% |
| 2026-03-19 | 37.55 | 38.38 | 37.55 | 38.10 | +1.844% | 93,374 | -0.735% |
| 2026-03-18 | 37.52 | 37.52 | 37.28 | 37.41 | -0.373% | 70,302 | +1.096% |
| 2026-03-17 | 37.59 | 37.94 | 37.46 | 37.55 | +0.240% | 46,197 | +0.719% |
| 2026-03-16 | 37.52 | 37.55 | 37.16 | 37.46 | +0.160% | 125,198 | +0.961% |
| 2026-03-13 | 37.18 | 37.52 | 37.18 | 37.40 | +0.511% | 65,818 | +1.123% |
| 2026-03-12 | 37.48 | 37.71 | 37.20 | 37.21 | -0.481% | 69,299 | +1.639% |
| 2026-03-11 | 36.99 | 37.39 | 36.89 | 37.39 | +1.328% | 153,009 | +1.150% |
| 2026-03-10 | 37.25 | 37.33 | 36.88 | 36.90 | -0.753% | 47,568 | +2.493% |
| 2026-03-09 | 37.64 | 37.69 | 37.13 | 37.18 | -1.064% | 113,432 | +1.721% |
| 2026-03-06 | 37.65 | 37.73 | 37.32 | 37.58 | +0.294% | 154,299 | +0.639% |
| 2026-03-05 | 37.42 | 37.67 | 37.23 | 37.47 | +0.030% | 41,202 | +0.934% |
| 2026-03-04 | 37.41 | 37.49 | 36.89 | 37.46 | +0.023% | 48,888 | +0.965% |
| 2026-03-03 | 37.63 | 37.67 | 37.09 | 37.45 | -0.213% | 88,207 | +0.988% |
| 2026-03-02 | 37.31 | 37.66 | 37.00 | 37.53 | +2.178% | 124,592 | +0.773% |
| 2026-02-27 | 36.47 | 36.80 | 36.41 | 36.73 | +1.045% | 71,945 | +2.968% |
| 2026-02-26 | 36.06 | 36.67 | 36.03 | 36.35 | +0.609% | 33,782 | +4.044% |
| 2026-02-25 | 36.31 | 36.31 | 35.66 | 36.13 | -0.248% | 70,825 | +4.678% |
| 2026-02-24 | 36.19 | 36.23 | 35.82 | 36.22 | -0.248% | 51,083 | +4.417% |
| 2026-02-23 | 36.21 | 36.55 | 36.11 | 36.31 | +0.276% | 78,940 | +4.159% |
| 2026-02-20 | 35.86 | 36.23 | 35.83 | 36.21 | +0.723% | 72,448 | +4.446% |
| 2026-02-19 | 35.86 | 36.13 | 35.80 | 35.95 | +0.419% | 159,514 | +5.202% |
| 2026-02-18 | 35.83 | 36.09 | 35.77 | 35.80 | +0.280% | 86,230 | +5.642% |
| 2026-02-17 | 35.97 | 35.97 | 35.34 | 35.70 | -0.833% | 57,725 | +5.938% |
| 2026-02-13 | 35.19 | 36.02 | 35.19 | 36.00 | +2.623% | 63,583 | +5.056% |
| 2026-02-12 | 35.20 | 35.48 | 35.03 | 35.08 | -0.057% | 40,097 | +7.811% |
| 2026-02-11 | 34.97 | 35.21 | 34.88 | 35.10 | +0.057% | 57,774 | +7.749% |
| 2026-02-10 | 35.07 | 35.22 | 34.99 | 35.08 | +0.401% | 292,865 | +7.811% |
| 2026-02-09 | 34.65 | 35.00 | 34.59 | 34.94 | +0.924% | 76,235 | +8.243% |
| 2026-02-06 | 34.50 | 34.76 | 34.41 | 34.62 | +0.786% | 65,607 | +9.243% |
| 2026-02-05 | 34.06 | 34.40 | 33.94 | 34.35 | +0.233% | 29,278 | +10.102% |
| 2026-02-04 | 34.16 | 34.37 | 33.84 | 34.27 | +0.469% | 62,667 | +10.359% |
| 2026-02-03 | 33.56 | 34.17 | 33.56 | 34.11 | +2.126% | 85,161 | +10.877% |
| 2026-02-02 | 33.56 | 33.63 | 33.36 | 33.40 | -1.300% | 131,372 | +13.234% |
| 2026-01-30 | 33.92 | 33.98 | 33.31 | 33.84 | -0.441% | 77,341 | +11.761% |
| 2026-01-29 | 33.91 | 34.13 | 33.80 | 33.99 | +1.010% | 104,375 | +11.268% |
| 2026-01-28 | 33.31 | 33.71 | 33.22 | 33.65 | +1.294% | 66,839 | +12.392% |
| 2026-01-27 | 32.98 | 33.27 | 32.94 | 33.22 | +0.881% | 39,800 | +13.847% |
| 2026-01-26 | 33.21 | 33.32 | 32.73 | 32.93 | -0.333% | 128,603 | +14.850% |
| 2026-01-23 | 32.98 | 33.24 | 32.96 | 33.04 | +0.706% | 74,173 | +14.467% |
| 2026-01-22 | 32.54 | 32.89 | 32.47 | 32.81 | +1.261% | 69,381 | +15.275% |
| 2026-01-21 | 32.39 | 32.64 | 32.25 | 32.40 | +0.934% | 66,713 | +16.729% |
| 2026-01-20 | 32.30 | 32.38 | 32.05 | 32.10 | -0.742% | 49,205 | +17.819% |
| 2026-01-16 | 31.88 | 32.34 | 31.88 | 32.34 | +1.602% | 46,274 | +16.945% |
| 2026-01-15 | 31.90 | 31.99 | 31.62 | 31.83 | -0.188% | 122,446 | +18.819% |
| 2026-01-14 | 31.69 | 32.11 | 31.69 | 31.89 | +0.758% | 65,181 | +18.595% |
| 2026-01-13 | 31.19 | 31.69 | 31.19 | 31.65 | +1.614% | 44,540 | +19.494% |
| 2026-01-12 | 31.06 | 31.22 | 31.00 | 31.15 | +0.313% | 120,508 | +21.423% |
| 2026-01-09 | 31.13 | 31.32 | 30.97 | 31.05 | +0.129% | 73,527 | +21.804% |
| 2026-01-08 | 30.72 | 31.15 | 30.72 | 31.01 | +1.026% | 79,058 | +21.961% |
| 2026-01-07 | 30.82 | 30.86 | 30.70 | 30.70 | -0.309% | 54,297 | +23.212% |
| 2026-01-06 | 31.49 | 31.49 | 30.71 | 30.79 | -2.130% | 205,426 | +22.832% |
| 2026-01-05 | 31.89 | 31.89 | 30.78 | 31.46 | -0.788% | 123,908 | +20.216% |
| 2026-01-02 | 31.44 | 31.88 | 31.24 | 31.71 | +0.811% | 272,126 | +19.268% |
| 2025-12-31 | 31.52 | 31.60 | 31.32 | 31.45 | -0.439% | 128,457 | +20.235% |
| 2025-12-30 | 31.44 | 31.61 | 31.44 | 31.59 | +0.521% | 243,739 | +19.707% |
| 2025-12-29 | 31.31 | 31.56 | 31.31 | 31.43 | +0.383% | 37,736 | +20.331% |
| 2025-12-26 | 31.40 | 31.48 | 31.20 | 31.31 | -0.282% | 26,154 | +20.792% |
| 2025-12-24 | 31.41 | 31.49 | 31.29 | 31.40 | -0.100% | 27,772 | +20.451% |
| 2025-12-23 | 31.03 | 31.43 | 31.03 | 31.43 | +1.289% | 120,023 | +20.331% |
| 2025-12-22 | 30.93 | 31.07 | 30.87 | 31.03 | +0.845% | 52,162 | +21.882% |
| 2025-12-19 | 30.79 | 31.00 | 30.76 | 30.77 | +0.033% | 55,968 | +22.912% |
| 2025-12-18 | 31.06 | 31.11 | 30.73 | 30.76 | -0.806% | 54,844 | +22.952% |
| 2025-12-17 | 30.76 | 31.09 | 30.74 | 31.01 | +0.960% | 61,943 | +21.961% |
| 2025-12-16 | 31.27 | 31.27 | 30.71 | 30.71 | -1.869% | 60,370 | +23.132% |
| 2025-12-15 | 31.41 | 31.41 | 31.11 | 31.30 | -0.159% | 60,081 | +20.831% |
| 2025-12-12 | 31.33 | 31.49 | 31.10 | 31.35 | 0.000% | 56,707 | +20.638% |
| 2025-12-11 | 31.21 | 31.42 | 31.15 | 31.35 | +0.256% | 82,905 | +20.638% |
| 2025-12-10 | 31.55 | 31.56 | 31.11 | 31.27 | -0.887% | 63,855 | +20.947% |
| 2025-12-09 | 31.70 | 31.94 | 31.54 | 31.55 | -0.473% | 67,905 | +19.873% |
| 2025-12-08 | 31.87 | 31.87 | 31.65 | 31.70 | -0.689% | 38,986 | +19.306% |
| 2025-12-05 | 31.91 | 32.10 | 31.83 | 31.92 | +0.125% | 43,827 | +18.484% |
| 2025-12-04 | 31.49 | 31.92 | 31.49 | 31.88 | +1.193% | 31,689 | +18.632% |
| 2025-12-03 | 31.31 | 31.62 | 31.31 | 31.50 | +1.018% | 27,985 | +20.048% |
| 2025-12-02 | 31.68 | 31.68 | 31.18 | 31.19 | -1.246% | 50,638 | +21.271% |
| 2025-12-01 | 31.42 | 31.72 | 31.42 | 31.58 | -0.253% | 34,038 | +19.759% |
| 2025-11-28 | 31.16 | 31.69 | 31.16 | 31.66 | +1.801% | 120,406 | +19.457% |
| 2025-11-26 | 30.82 | 31.22 | 30.82 | 31.10 | +0.843% | 55,809 | +21.608% |
| 2025-11-25 | 30.67 | 30.94 | 30.52 | 30.84 | +0.162% | 59,851 | +22.633% |
| 2025-11-24 | 30.91 | 30.91 | 30.58 | 30.79 | -0.324% | 39,765 | +22.832% |
| 2025-11-21 | 30.91 | 30.99 | 30.65 | 30.89 | +0.065% | 26,901 | +22.434% |
| 2025-11-20 | 31.13 | 31.36 | 30.75 | 30.87 | -0.419% | 57,694 | +22.514% |
| 2025-11-19 | 30.82 | 31.01 | 30.66 | 31.00 | +0.065% | 36,574 | +22.000% |
| 2025-11-18 | 30.91 | 31.07 | 30.80 | 30.98 | +0.097% | 65,823 | +22.079% |
| 2025-11-17 | 31.25 | 31.33 | 30.87 | 30.95 | -0.769% | 64,467 | +22.197% |
| 2025-11-14 | 30.62 | 31.28 | 30.60 | 31.19 | +1.928% | 61,266 | +21.257% |
| 2025-11-13 | 30.78 | 30.93 | 30.47 | 30.60 | -0.810% | 66,966 | +23.595% |
| 2025-11-12 | 30.79 | 30.92 | 30.70 | 30.85 | -0.804% | 82,545 | +22.593% |
| 2025-11-11 | 31.01 | 31.19 | 31.01 | 31.10 | +0.355% | 48,127 | +21.608% |
| 2025-11-10 | 30.91 | 31.06 | 30.64 | 30.99 | +0.748% | 87,651 | +22.039% |
| 2025-11-07 | 30.50 | 30.76 | 30.23 | 30.76 | +1.051% | 48,662 | +22.952% |
| 2025-11-06 | 30.33 | 30.48 | 30.28 | 30.44 | +0.895% | 49,997 | +24.244% |
| 2025-11-05 | 29.88 | 30.35 | 29.88 | 30.17 | +1.055% | 147,437 | +25.356% |
| 2025-11-04 | 30.03 | 30.03 | 29.83 | 29.86 | -1.306% | 46,345 | +26.679% |
| 2025-11-03 | 30.25 | 30.29 | 29.95 | 30.25 | +0.132% | 104,302 | +25.025% |
| 2025-10-31 | 30.23 | 30.33 | 30.14 | 30.21 | +0.033% | 48,828 | +25.190% |
| 2025-10-30 | 30.08 | 30.42 | 29.98 | 30.20 | +0.266% | 70,781 | +25.232% |
| 2025-10-29 | 30.47 | 30.52 | 30.04 | 30.12 | -1.084% | 75,163 | +25.564% |
| 2025-10-28 | 30.41 | 30.51 | 30.27 | 30.45 | +0.099% | 52,175 | +24.204% |
| 2025-10-27 | 30.47 | 30.47 | 30.28 | 30.42 | +0.198% | 78,776 | +24.326% |
| 2025-10-24 | 30.77 | 30.77 | 30.28 | 30.36 | -0.914% | 56,662 | +24.572% |
| 2025-10-23 | 31.15 | 31.15 | 30.60 | 30.64 | -0.649% | 65,881 | +23.433% |
| 2025-10-22 | 30.59 | 30.90 | 30.43 | 30.84 | +0.949% | 44,128 | +22.633% |
| 2025-10-21 | 30.60 | 30.78 | 30.40 | 30.55 | 0.000% | 42,772 | +23.797% |
| 2025-10-20 | 30.36 | 30.58 | 30.36 | 30.55 | +0.925% | 51,667 | +23.797% |
| 2025-10-17 | 30.24 | 30.29 | 30.09 | 30.27 | -0.066% | 43,371 | +24.942% |
| 2025-10-16 | 30.79 | 30.79 | 30.21 | 30.29 | -1.592% | 57,422 | +24.860% |
| 2025-10-15 | 30.74 | 31.04 | 30.63 | 30.78 | +0.490% | 37,054 | +22.872% |
| 2025-10-14 | 30.63 | 30.71 | 30.39 | 30.63 | -0.423% | 50,195 | +23.474% |
| 2025-10-13 | 30.87 | 30.96 | 30.64 | 30.76 | +0.490% | 50,292 | +22.952% |
| 2025-10-10 | 31.28 | 31.40 | 30.59 | 30.61 | -2.298% | 96,163 | +23.554% |
| 2025-10-09 | 32.00 | 32.13 | 31.31 | 31.33 | -2.277% | 43,947 | +20.715% |
| 2025-10-08 | 32.10 | 32.10 | 31.82 | 32.06 | -0.249% | 43,596 | +17.966% |
| 2025-10-07 | 32.15 | 32.16 | 31.87 | 32.14 | +0.031% | 87,872 | +17.673% |
| 2025-10-06 | 32.57 | 32.57 | 32.09 | 32.13 | -0.803% | 44,955 | +17.709% |
| 2025-10-03 | 32.27 | 32.47 | 32.15 | 32.39 | +0.903% | 70,811 | +16.764% |
| 2025-10-02 | 32.25 | 32.49 | 32.01 | 32.10 | -0.558% | 38,139 | +17.819% |
| 2025-10-01 | 32.33 | 32.36 | 32.18 | 32.28 | -0.401% | 288,090 | +17.162% |
| 2025-09-30 | 32.24 | 32.42 | 32.21 | 32.41 | +0.093% | 92,668 | +16.692% |
| 2025-09-29 | 32.71 | 32.71 | 32.20 | 32.38 | -0.918% | 57,464 | +16.800% |
| 2025-09-26 | 32.59 | 32.94 | 32.59 | 32.68 | +0.307% | 28,101 | +15.728% |
| 2025-09-25 | 32.51 | 32.68 | 32.39 | 32.58 | 0.000% | 299,260 | +16.083% |
| 2025-09-24 | 32.25 | 32.76 | 32.25 | 32.58 | +1.284% | 38,482 | +16.083% |
| 2025-09-23 | 31.86 | 32.38 | 31.85 | 32.17 | +0.982% | 45,477 | +17.574% |
| 2025-09-22 | 31.85 | 32.00 | 31.65 | 31.85 | +0.076% | 36,824 | +18.728% |
| 2025-09-19 | 32.11 | 32.11 | 31.72 | 31.83 | -0.934% | 57,534 | +18.819% |
| 2025-09-18 | 32.24 | 32.28 | 32.05 | 32.13 | +0.312% | 55,653 | +17.709% |
| 2025-09-17 | 31.98 | 32.23 | 31.83 | 32.03 | +0.345% | 58,631 | +18.077% |
| 2025-09-16 | 31.90 | 31.96 | 31.82 | 31.92 | +0.283% | 34,790 | +18.484% |
| 2025-09-15 | 32.06 | 32.06 | 31.82 | 31.83 | -0.282% | 35,161 | +18.819% |
| 2025-09-12 | 31.92 | 32.08 | 31.89 | 31.92 | +0.220% | 42,881 | +18.484% |
| 2025-09-11 | 31.74 | 31.88 | 31.63 | 31.85 | +0.347% | 21,404 | +18.744% |
| 2025-09-10 | 31.66 | 31.97 | 31.65 | 31.74 | +0.666% | 45,284 | +19.156% |
| 2025-09-09 | 31.45 | 31.76 | 31.42 | 31.53 | +0.350% | 77,005 | +19.949% |
| 2025-09-08 | 31.71 | 31.81 | 31.30 | 31.42 | -0.538% | 36,923 | +20.369% |
| 2025-09-05 | 31.74 | 31.81 | 31.20 | 31.59 | -0.692% | 62,493 | +19.721% |
| 2025-09-04 | 31.80 | 31.99 | 31.68 | 31.81 | +0.157% | 50,172 | +18.893% |
| 2025-09-03 | 31.88 | 31.88 | 31.67 | 31.76 | -0.376% | 43,180 | +19.081% |
| 2025-09-02 | 31.98 | 32.03 | 31.67 | 31.88 | -0.623% | 47,782 | +18.632% |
| 2025-08-29 | 31.95 | 32.23 | 31.90 | 32.08 | +0.464% | 77,698 | +17.893% |
| 2025-08-28 | 31.77 | 31.96 | 31.60 | 31.93 | +0.604% | 29,457 | +18.440% |
| 2025-08-27 | 31.55 | 31.87 | 31.54 | 31.74 | +0.570% | 24,171 | +19.156% |
| 2025-08-26 | 31.55 | 31.58 | 31.29 | 31.56 | +0.127% | 52,998 | +19.835% |
| 2025-08-25 | 31.72 | 31.75 | 31.48 | 31.52 | -0.474% | 58,734 | +19.987% |
| 2025-08-22 | 31.75 | 31.89 | 31.63 | 31.67 | +0.032% | 33,461 | +19.419% |
| 2025-08-21 | 31.54 | 31.79 | 31.54 | 31.66 | +0.444% | 41,903 | +19.457% |
| 2025-08-20 | 31.25 | 31.70 | 31.25 | 31.52 | +0.896% | 44,365 | +19.987% |
| 2025-08-19 | 31.21 | 31.30 | 31.09 | 31.24 | +0.032% | 39,059 | +21.063% |
| 2025-08-18 | 31.37 | 31.38 | 31.17 | 31.23 | -0.668% | 58,913 | +21.102% |
| 2025-08-15 | 31.64 | 31.71 | 31.40 | 31.44 | -0.601% | 40,807 | +20.293% |
| 2025-08-14 | 31.61 | 31.71 | 31.52 | 31.63 | -0.063% | 76,852 | +19.570% |
| 2025-08-13 | 31.54 | 31.66 | 31.30 | 31.65 | -0.503% | 30,999 | +19.494% |
| 2025-08-12 | 31.95 | 31.95 | 31.54 | 31.81 | -0.031% | 53,510 | +18.893% |
| 2025-08-11 | 31.88 | 31.94 | 31.73 | 31.82 | +0.063% | 45,944 | +18.856% |
| 2025-08-08 | 32.10 | 32.14 | 31.78 | 31.80 | -0.438% | 28,632 | +18.931% |
| 2025-08-07 | 32.16 | 32.26 | 31.86 | 31.94 | -0.125% | 53,790 | +18.410% |
| 2025-08-06 | 32.16 | 32.17 | 31.83 | 31.98 | -0.125% | 30,966 | +18.261% |
| 2025-08-05 | 32.33 | 32.39 | 31.68 | 32.02 | -0.928% | 28,442 | +18.114% |
| 2025-08-04 | 32.13 | 32.46 | 32.13 | 32.32 | +0.842% | 36,678 | +17.017% |
| 2025-08-01 | 32.14 | 32.21 | 31.70 | 32.05 | -0.249% | 41,435 | +18.003% |
| 2025-07-31 | 31.80 | 32.29 | 31.72 | 32.13 | +0.847% | 60,606 | +17.709% |
| 2025-07-30 | 31.87 | 31.96 | 31.72 | 31.86 | +0.094% | 43,693 | +18.707% |
| 2025-07-29 | 31.60 | 31.87 | 31.60 | 31.83 | +1.273% | 79,057 | +18.819% |
| 2025-07-28 | 31.64 | 31.70 | 31.30 | 31.43 | -0.032% | 37,497 | +20.331% |
| 2025-07-25 | 31.67 | 31.73 | 31.44 | 31.44 | -0.695% | 21,507 | +20.293% |
| 2025-07-24 | 31.48 | 31.69 | 31.31 | 31.66 | +0.957% | 37,290 | +19.457% |
| 2025-07-23 | 31.36 | 31.50 | 31.23 | 31.36 | +0.352% | 47,352 | +20.599% |
| 2025-07-22 | 31.20 | 31.48 | 31.20 | 31.25 | -0.064% | 34,573 | +21.024% |
| 2025-07-21 | 32.15 | 32.15 | 31.18 | 31.27 | -2.464% | 120,717 | +20.947% |
| 2025-07-18 | 31.79 | 32.19 | 31.78 | 32.06 | +1.488% | 31,890 | +17.966% |
| 2025-07-17 | 31.55 | 31.64 | 31.34 | 31.59 | +0.164% | 38,846 | +19.721% |
| 2025-07-16 | 31.69 | 31.70 | 31.39 | 31.54 | -0.479% | 42,154 | +19.918% |
| 2025-07-15 | 31.94 | 31.95 | 31.46 | 31.69 | -0.721% | 35,246 | +19.344% |
| 2025-07-14 | 31.62 | 31.93 | 31.60 | 31.92 | +1.077% | 29,972 | +18.484% |
| 2025-07-11 | 31.42 | 31.66 | 31.41 | 31.58 | +0.413% | 51,136 | +19.759% |
| 2025-07-10 | 31.30 | 31.45 | 31.05 | 31.45 | +0.159% | 135,617 | +20.254% |
| 2025-07-09 | 31.66 | 31.66 | 31.33 | 31.40 | -0.475% | 60,861 | +20.446% |
| 2025-07-08 | 31.48 | 31.66 | 31.26 | 31.55 | +0.127% | 70,130 | +19.873% |
| 2025-07-07 | 31.77 | 31.81 | 31.31 | 31.51 | -1.161% | 68,992 | +20.025% |
| 2025-07-03 | 31.94 | 31.94 | 31.72 | 31.88 | -0.125% | 21,822 | +18.632% |
| 2025-07-02 | 31.79 | 31.98 | 31.40 | 31.92 | +0.853% | 52,401 | +18.484% |
| 2025-07-01 | 32.25 | 32.27 | 31.54 | 31.65 | -1.830% | 298,950 | +19.494% |
| 2025-06-30 | 32.15 | 32.37 | 31.95 | 32.24 | +0.436% | 109,810 | +17.308% |
| 2025-06-27 | 32.15 | 32.33 | 31.89 | 32.10 | -0.187% | 283,126 | +17.819% |
| 2025-06-26 | 31.67 | 32.16 | 31.67 | 32.16 | +1.998% | 35,315 | +17.600% |
| 2025-06-25 | 31.78 | 31.78 | 31.30 | 31.53 | -0.693% | 26,747 | +19.949% |
| 2025-06-24 | 31.46 | 31.84 | 31.43 | 31.75 | +0.730% | 54,908 | +19.118% |
| 2025-06-23 | 31.83 | 31.88 | 31.34 | 31.52 | -0.818% | 57,619 | +19.987% |
| 2025-06-20 | 31.76 | 31.99 | 31.65 | 31.78 | +0.411% | 77,788 | +19.006% |
| 2025-06-18 | 31.69 | 31.79 | 31.50 | 31.65 | -0.032% | 41,077 | +19.494% |
| 2025-06-17 | 31.85 | 32.06 | 31.60 | 31.66 | -0.472% | 69,355 | +19.457% |
| 2025-06-16 | 32.29 | 32.48 | 31.71 | 31.81 | -1.211% | 69,139 | +18.893% |
| 2025-06-13 | 32.51 | 32.51 | 32.00 | 32.20 | +0.312% | 83,666 | +17.453% |
| 2025-06-12 | 31.91 | 32.10 | 31.86 | 32.10 | +0.753% | 21,777 | +17.819% |
| 2025-06-11 | 31.73 | 31.86 | 31.61 | 31.86 | +0.951% | 47,089 | +18.707% |
| 2025-06-10 | 31.51 | 31.76 | 31.41 | 31.56 | +0.286% | 38,954 | +19.835% |
| 2025-06-09 | 31.90 | 31.90 | 31.47 | 31.47 | -1.286% | 72,902 | +20.178% |
| 2025-06-06 | 31.99 | 32.00 | 31.79 | 31.88 | +0.346% | 56,438 | +18.632% |
| 2025-06-05 | 31.73 | 31.91 | 31.43 | 31.77 | +0.538% | 39,537 | +19.043% |
| 2025-06-04 | 32.10 | 32.24 | 31.54 | 31.60 | -1.342% | 44,652 | +19.684% |
| 2025-06-03 | 31.78 | 32.14 | 31.69 | 32.03 | +1.009% | 70,757 | +18.077% |
| 2025-06-02 | 31.49 | 31.75 | 31.27 | 31.71 | +1.245% | 28,157 | +19.268% |
| 2025-05-30 | 31.20 | 31.37 | 31.11 | 31.32 | +0.096% | 25,614 | +20.754% |
| 2025-05-29 | 31.54 | 31.54 | 31.06 | 31.29 | -0.191% | 38,363 | +20.869% |
| 2025-05-28 | 31.68 | 31.70 | 31.35 | 31.35 | -0.854% | 44,314 | +20.638% |
| 2025-05-27 | 31.71 | 31.72 | 31.54 | 31.62 | +0.733% | 61,443 | +19.608% |
| 2025-05-23 | 30.82 | 31.44 | 30.11 | 31.39 | +0.900% | 31,054 | +20.484% |
| 2025-05-22 | 31.17 | 31.22 | 30.84 | 31.11 | -0.320% | 46,117 | +21.569% |
| 2025-05-21 | 31.47 | 31.47 | 31.15 | 31.21 | -1.297% | 34,055 | +21.179% |
| 2025-05-20 | 31.60 | 31.76 | 31.53 | 31.62 | +0.400% | 49,314 | +19.608% |
| 2025-05-19 | 31.50 | 31.60 | 31.28 | 31.49 | -0.461% | 91,862 | +20.086% |
| 2025-05-16 | 31.75 | 31.82 | 31.48 | 31.64 | -0.189% | 64,574 | +19.532% |
| 2025-05-15 | 31.48 | 31.70 | 31.38 | 31.70 | +0.348% | 49,273 | +19.306% |
| 2025-05-14 | 31.44 | 31.59 | 31.23 | 31.59 | -0.754% | 51,898 | +19.721% |
| 2025-05-13 | 31.48 | 31.96 | 31.45 | 31.83 | +1.672% | 35,044 | +18.819% |
| 2025-05-12 | 31.87 | 31.87 | 31.13 | 31.31 | +0.245% | 29,553 | +20.806% |
| 2025-05-09 | 31.43 | 31.43 | 31.06 | 31.23 | 0.000% | 49,714 | +21.102% |
| 2025-05-08 | 31.50 | 31.58 | 31.21 | 31.23 | -0.064% | 38,813 | +21.102% |
| 2025-05-07 | 30.96 | 31.32 | 30.96 | 31.25 | +1.527% | 45,382 | +21.024% |
| 2025-05-06 | 30.89 | 30.92 | 30.57 | 30.78 | -0.356% | 27,913 | +22.872% |
| 2025-05-05 | 31.02 | 31.15 | 30.74 | 30.89 | -1.152% | 26,486 | +22.434% |
| 2025-05-02 | 31.20 | 31.30 | 30.90 | 31.25 | +1.461% | 36,289 | +21.024% |
| 2025-05-01 | 30.93 | 31.35 | 30.73 | 30.80 | -0.324% | 31,436 | +22.792% |
| 2025-04-30 | 31.47 | 31.47 | 30.60 | 30.90 | -1.996% | 28,309 | +22.395% |
| 2025-04-29 | 31.63 | 31.69 | 31.50 | 31.53 | -0.538% | 22,119 | +19.952% |
| 2025-04-28 | 31.57 | 31.73 | 31.31 | 31.70 | +0.795% | 28,924 | +19.306% |
| 2025-04-25 | 31.36 | 31.53 | 31.18 | 31.45 | -0.095% | 26,059 | +20.254% |
| 2025-04-24 | 31.12 | 31.55 | 31.12 | 31.48 | +2.075% | 19,175 | +20.140% |
| 2025-04-23 | 31.39 | 31.39 | 30.72 | 30.84 | +0.162% | 50,443 | +22.633% |
| 2025-04-22 | 30.56 | 30.97 | 30.47 | 30.79 | +2.055% | 21,083 | +22.832% |
| 2025-04-21 | 31.02 | 31.02 | 29.84 | 30.17 | -2.928% | 36,626 | +25.356% |
| 2025-04-17 | 30.97 | 31.48 | 30.97 | 31.08 | +1.238% | 43,108 | +21.686% |
| 2025-04-16 | 30.73 | 31.07 | 30.55 | 30.70 | +0.327% | 27,583 | +23.192% |
| 2025-04-15 | 30.27 | 30.94 | 30.27 | 30.60 | 0.000% | 51,598 | +23.595% |