EQL
ALPS Equal Sector Weight ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:55 PM EDT
50.72USD+0.575%(+0.29)20,003
47.34Bid54.51Ask7.17SpreadEQL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.62 | 50.80 | 50.62 | 50.72 | +0.575% | 20,003 | 0.000% |
| 2026-10-02 | 50.39 | 50.53 | 50.32 | 50.43 | +0.639% | 52,437 | +0.575% |
| 2026-10-01 | 50.16 | 50.17 | 49.81 | 50.11 | +0.040% | 55,343 | +1.217% |
| 2026-09-30 | 50.57 | 50.57 | 50.08 | 50.09 | -0.437% | 60,959 | +1.258% |
| 2026-09-29 | 50.44 | 50.44 | 50.18 | 50.31 | -0.040% | 131,843 | +0.815% |
| 2026-09-28 | 50.58 | 50.63 | 50.33 | 50.33 | -0.691% | 28,592 | +0.775% |
| 2026-09-25 | 50.62 | 50.80 | 50.53 | 50.68 | +0.158% | 23,819 | +0.079% |
| 2026-09-24 | 50.70 | 50.83 | 50.60 | 50.60 | -0.413% | 16,293 | +0.237% |
| 2026-09-23 | 51.26 | 51.26 | 50.81 | 50.81 | -1.032% | 17,906 | -0.177% |
| 2026-09-22 | 51.34 | 51.43 | 51.33 | 51.34 | 0.000% | 40,059 | -1.208% |
| 2026-09-21 | 51.19 | 51.43 | 51.09 | 51.34 | +0.686% | 29,234 | -1.208% |
| 2026-09-18 | 51.19 | 51.19 | 50.90 | 50.99 | -0.468% | 32,809 | -0.530% |
| 2026-09-17 | 51.32 | 51.32 | 51.01 | 51.23 | +0.787% | 22,504 | -0.996% |
| 2026-09-16 | 51.18 | 51.30 | 50.55 | 50.83 | -0.723% | 131,932 | -0.216% |
| 2026-09-15 | 51.38 | 51.38 | 51.07 | 51.20 | -0.156% | 59,694 | -0.938% |
| 2026-09-14 | 51.37 | 51.48 | 51.24 | 51.28 | -0.350% | 29,424 | -1.092% |
| 2026-09-11 | 51.48 | 51.57 | 51.39 | 51.46 | +0.626% | 21,756 | -1.438% |
| 2026-09-10 | 51.28 | 51.34 | 51.10 | 51.14 | -0.583% | 54,976 | -0.821% |
| 2026-09-09 | 51.74 | 51.74 | 51.39 | 51.44 | -0.599% | 24,464 | -1.400% |
| 2026-09-08 | 51.82 | 51.91 | 51.71 | 51.75 | -0.404% | 25,927 | -1.990% |
| 2026-09-04 | 52.07 | 52.07 | 51.91 | 51.96 | -0.593% | 25,083 | -2.386% |
| 2026-09-03 | 52.14 | 52.33 | 52.01 | 52.27 | +0.771% | 29,438 | -2.965% |
| 2026-09-02 | 51.78 | 51.91 | 51.64 | 51.87 | +0.407% | 29,744 | -2.217% |
| 2026-09-01 | 51.85 | 51.85 | 51.55 | 51.66 | -0.366% | 23,975 | -1.820% |
| 2026-08-31 | 51.97 | 51.97 | 51.70 | 51.85 | -0.442% | 18,066 | -2.179% |
| 2026-08-28 | 52.22 | 52.25 | 51.95 | 52.08 | 0.000% | 22,811 | -2.611% |
| 2026-08-27 | 52.14 | 52.16 | 52.02 | 52.08 | -0.421% | 15,878 | -2.611% |
| 2026-08-26 | 52.26 | 52.43 | 52.24 | 52.30 | -0.115% | 18,169 | -3.021% |
| 2026-08-25 | 52.38 | 52.40 | 52.26 | 52.36 | -0.019% | 29,404 | -3.132% |
| 2026-08-24 | 52.33 | 52.38 | 52.23 | 52.37 | +0.096% | 57,834 | -3.151% |
| 2026-08-21 | 52.33 | 52.34 | 52.23 | 52.32 | +0.557% | 23,251 | -3.058% |
| 2026-08-20 | 52.33 | 52.38 | 52.02 | 52.03 | -0.857% | 36,113 | -2.518% |
| 2026-08-19 | 52.43 | 52.66 | 52.41 | 52.48 | +0.613% | 23,201 | -3.354% |
| 2026-08-18 | 52.33 | 52.34 | 52.15 | 52.16 | -0.172% | 23,200 | -2.761% |
| 2026-08-17 | 52.40 | 52.40 | 52.23 | 52.25 | -0.476% | 30,216 | -2.928% |
| 2026-08-14 | 52.51 | 52.55 | 52.43 | 52.50 | +0.191% | 32,583 | -3.390% |
| 2026-08-13 | 52.26 | 52.45 | 52.25 | 52.40 | +0.422% | 25,750 | -3.206% |
| 2026-08-12 | 52.33 | 52.33 | 52.05 | 52.18 | +0.115% | 37,108 | -2.798% |
| 2026-08-11 | 52.14 | 52.27 | 52.04 | 52.12 | -0.172% | 24,954 | -2.686% |
| 2026-08-10 | 52.03 | 52.21 | 51.95 | 52.21 | +0.442% | 20,273 | -2.854% |
| 2026-08-07 | 51.84 | 52.01 | 51.68 | 51.98 | +0.425% | 35,665 | -2.424% |
| 2026-08-06 | 52.18 | 52.18 | 51.69 | 51.76 | -0.154% | 25,385 | -2.009% |
| 2026-08-05 | 52.28 | 52.28 | 51.78 | 51.84 | -0.250% | 29,053 | -2.160% |
| 2026-08-04 | 51.57 | 52.04 | 51.31 | 51.97 | +0.756% | 47,658 | -2.405% |
| 2026-08-03 | 51.33 | 51.58 | 51.28 | 51.58 | +0.979% | 45,702 | -1.667% |
| 2026-07-31 | 50.98 | 51.17 | 50.62 | 51.08 | +0.571% | 56,894 | -0.705% |
| 2026-07-30 | 50.77 | 50.81 | 50.37 | 50.79 | +0.099% | 263,384 | -0.138% |
| 2026-07-29 | 51.19 | 51.22 | 50.72 | 50.74 | -0.821% | 25,641 | -0.039% |
| 2026-07-28 | 51.19 | 51.34 | 51.15 | 51.16 | +0.550% | 88,333 | -0.860% |
| 2026-07-27 | 51.05 | 51.16 | 50.78 | 50.88 | +0.020% | 32,540 | -0.314% |
| 2026-07-24 | 50.80 | 51.01 | 50.78 | 50.87 | +0.573% | 29,610 | -0.295% |
| 2026-07-23 | 50.59 | 50.73 | 50.45 | 50.58 | -0.824% | 25,373 | +0.277% |
| 2026-07-22 | 51.01 | 51.16 | 50.96 | 51.00 | +0.216% | 31,936 | -0.549% |
| 2026-07-21 | 50.85 | 50.93 | 50.61 | 50.89 | +0.315% | 36,979 | -0.334% |
| 2026-07-20 | 50.89 | 51.09 | 50.66 | 50.73 | -0.314% | 64,086 | -0.020% |
| 2026-07-17 | 51.08 | 51.28 | 50.81 | 50.89 | -0.644% | 29,062 | -0.334% |
| 2026-07-16 | 51.12 | 51.43 | 51.12 | 51.22 | +0.156% | 34,860 | -0.976% |
| 2026-07-15 | 51.25 | 51.25 | 50.98 | 51.14 | +0.157% | 50,585 | -0.821% |
| 2026-07-14 | 51.17 | 51.24 | 50.92 | 51.06 | +0.082% | 40,345 | -0.666% |
| 2026-07-13 | 51.07 | 51.25 | 50.96 | 51.02 | -0.024% | 72,552 | -0.584% |
| 2026-07-10 | 50.99 | 51.03 | 50.85 | 51.03 | +0.453% | 24,581 | -0.607% |
| 2026-07-09 | 50.73 | 51.04 | 50.62 | 50.80 | +0.158% | 50,678 | -0.157% |
| 2026-07-08 | 51.11 | 51.11 | 50.66 | 50.72 | -0.860% | 73,737 | 0.000% |
| 2026-07-07 | 51.25 | 51.36 | 51.08 | 51.16 | +0.235% | 80,515 | -0.860% |
| 2026-07-06 | 51.06 | 51.06 | 50.78 | 51.04 | +0.236% | 31,962 | -0.627% |
| 2026-07-02 | 50.77 | 50.92 | 50.58 | 50.92 | +0.812% | 26,328 | -0.393% |
| 2026-07-01 | 50.39 | 50.73 | 50.38 | 50.51 | +0.119% | 34,316 | +0.416% |
| 2026-06-30 | 50.49 | 50.58 | 50.35 | 50.45 | -0.178% | 37,126 | +0.535% |
| 2026-06-29 | 50.42 | 50.61 | 50.37 | 50.54 | +0.457% | 35,690 | +0.356% |
| 2026-06-26 | 50.01 | 50.47 | 50.01 | 50.31 | +0.319% | 27,834 | +0.815% |
| 2026-06-25 | 50.20 | 50.43 | 50.04 | 50.15 | +0.160% | 23,462 | +1.137% |
| 2026-06-24 | 50.09 | 50.34 | 49.95 | 50.07 | -0.060% | 35,512 | +1.298% |
| 2026-06-23 | 50.00 | 50.23 | 49.83 | 50.10 | -0.338% | 20,766 | +1.238% |
| 2026-06-22 | 50.31 | 50.33 | 50.18 | 50.27 | -0.080% | 17,394 | +0.895% |
| 2026-06-18 | 50.56 | 50.56 | 50.19 | 50.31 | +0.219% | 16,656 | +0.815% |
| 2026-06-17 | 50.90 | 50.90 | 50.07 | 50.20 | -1.569% | 47,478 | +1.036% |
| 2026-06-16 | 50.99 | 51.08 | 50.87 | 51.00 | +0.315% | 31,285 | -0.549% |
| 2026-06-15 | 50.89 | 51.05 | 50.84 | 50.84 | +0.534% | 219,303 | -0.236% |
| 2026-06-12 | 50.42 | 50.59 | 50.20 | 50.57 | +0.657% | 26,342 | +0.297% |
| 2026-06-11 | 50.01 | 50.39 | 49.74 | 50.24 | +1.066% | 33,610 | +0.955% |
| 2026-06-10 | 50.18 | 50.32 | 49.71 | 49.71 | -0.996% | 19,594 | +2.032% |
| 2026-06-09 | 50.18 | 50.33 | 49.71 | 50.21 | +0.480% | 22,054 | +1.016% |
| 2026-06-08 | 50.38 | 50.38 | 49.95 | 49.97 | -0.399% | 22,445 | +1.501% |
| 2026-06-05 | 50.60 | 50.71 | 50.10 | 50.17 | -1.123% | 66,753 | +1.096% |
| 2026-06-04 | 50.39 | 50.74 | 50.39 | 50.74 | +0.915% | 46,527 | -0.039% |
| 2026-06-03 | 50.22 | 50.50 | 50.22 | 50.28 | -0.159% | 47,604 | +0.875% |
| 2026-06-02 | 50.12 | 50.40 | 50.06 | 50.36 | +0.199% | 63,671 | +0.715% |
| 2026-06-01 | 50.61 | 50.61 | 50.18 | 50.26 | -0.692% | 60,085 | +0.915% |
| 2026-05-29 | 50.79 | 50.79 | 50.56 | 50.61 | -0.354% | 68,801 | +0.217% |
| 2026-05-28 | 50.76 | 50.90 | 50.65 | 50.79 | +0.158% | 510,883 | -0.138% |
| 2026-05-27 | 50.77 | 50.81 | 50.63 | 50.71 | +0.039% | 67,931 | +0.020% |
| 2026-05-26 | 50.71 | 50.84 | 50.65 | 50.69 | +0.198% | 40,029 | +0.059% |
| 2026-05-22 | 50.67 | 50.67 | 50.49 | 50.59 | +0.477% | 23,561 | +0.257% |
| 2026-05-21 | 50.13 | 50.38 | 49.93 | 50.35 | +0.255% | 58,961 | +0.735% |
| 2026-05-20 | 49.81 | 50.24 | 49.81 | 50.22 | +0.605% | 13,889 | +0.992% |
| 2026-05-19 | 49.95 | 50.04 | 49.71 | 49.92 | -0.339% | 28,459 | +1.603% |
| 2026-05-18 | 49.98 | 50.11 | 49.86 | 50.09 | +0.421% | 28,217 | +1.258% |
| 2026-05-15 | 50.35 | 50.35 | 49.84 | 49.88 | -1.149% | 23,185 | +1.684% |
| 2026-05-14 | 50.52 | 50.56 | 50.35 | 50.46 | +0.378% | 44,670 | +0.515% |
| 2026-05-13 | 50.14 | 50.36 | 50.09 | 50.27 | -0.139% | 28,179 | +0.895% |
| 2026-05-12 | 50.30 | 50.38 | 49.99 | 50.34 | +0.139% | 29,246 | +0.755% |
| 2026-05-11 | 50.22 | 50.30 | 50.13 | 50.27 | +0.379% | 20,117 | +0.895% |
| 2026-05-08 | 50.24 | 50.24 | 50.02 | 50.08 | +0.140% | 38,179 | +1.278% |
| 2026-05-07 | 50.39 | 50.39 | 49.96 | 50.01 | -0.774% | 46,979 | +1.420% |
| 2026-05-06 | 50.35 | 50.45 | 50.22 | 50.40 | +0.639% | 48,010 | +0.635% |
| 2026-05-05 | 50.08 | 50.19 | 49.91 | 50.08 | +0.562% | 26,719 | +1.278% |
| 2026-05-04 | 50.00 | 50.14 | 49.71 | 49.80 | -0.460% | 28,212 | +1.847% |
| 2026-05-01 | 50.30 | 50.36 | 50.03 | 50.03 | -0.219% | 33,168 | +1.379% |
| 2026-04-30 | 49.58 | 50.18 | 49.58 | 50.14 | +1.416% | 32,709 | +1.157% |
| 2026-04-29 | 49.57 | 49.57 | 49.27 | 49.44 | -0.141% | 15,293 | +2.589% |
| 2026-04-28 | 49.68 | 49.68 | 49.35 | 49.51 | +0.061% | 40,650 | +2.444% |
| 2026-04-27 | 49.69 | 49.70 | 49.48 | 49.48 | -0.242% | 34,831 | +2.506% |
| 2026-04-24 | 49.63 | 49.66 | 49.51 | 49.60 | -0.080% | 21,783 | +2.258% |
| 2026-04-23 | 49.60 | 49.70 | 49.31 | 49.64 | +0.262% | 12,869 | +2.176% |
| 2026-04-22 | 49.80 | 49.80 | 49.38 | 49.51 | +0.324% | 31,790 | +2.444% |
| 2026-04-21 | 49.89 | 49.89 | 49.33 | 49.35 | -0.844% | 34,767 | +2.776% |
| 2026-04-20 | 49.78 | 49.87 | 49.70 | 49.77 | -0.040% | 31,582 | +1.909% |
| 2026-04-17 | 49.48 | 49.92 | 49.45 | 49.79 | +0.749% | 26,468 | +1.868% |
| 2026-04-16 | 49.38 | 49.43 | 49.26 | 49.42 | +0.427% | 34,435 | +2.631% |
| 2026-04-15 | 49.27 | 49.27 | 49.00 | 49.21 | -0.020% | 24,300 | +3.068% |
| 2026-04-14 | 49.05 | 49.25 | 48.98 | 49.22 | +0.572% | 32,621 | +3.048% |
| 2026-04-13 | 48.68 | 48.97 | 48.56 | 48.94 | +0.513% | 37,907 | +3.637% |
| 2026-04-10 | 48.93 | 48.93 | 48.63 | 48.69 | -0.446% | 42,082 | +4.169% |
| 2026-04-09 | 48.62 | 49.03 | 48.62 | 48.91 | +0.366% | 28,604 | +3.704% |
| 2026-04-08 | 48.63 | 48.73 | 48.39 | 48.73 | +1.882% | 37,059 | +4.084% |
| 2026-04-07 | 47.84 | 47.84 | 47.52 | 47.83 | -0.042% | 38,844 | +6.042% |
| 2026-04-06 | 47.78 | 47.85 | 47.71 | 47.85 | +0.209% | 90,715 | +5.998% |
| 2026-04-02 | 47.33 | 47.88 | 47.26 | 47.75 | +0.168% | 46,433 | +6.220% |
| 2026-04-01 | 47.79 | 47.80 | 47.57 | 47.67 | +0.231% | 258,835 | +6.398% |
| 2026-03-31 | 47.19 | 47.60 | 46.95 | 47.56 | +1.809% | 66,565 | +6.644% |
| 2026-03-30 | 47.22 | 47.22 | 46.58 | 46.72 | -0.075% | 29,877 | +8.573% |
| 2026-03-27 | 47.02 | 47.18 | 46.65 | 46.75 | -0.911% | 158,976 | +8.492% |
| 2026-03-26 | 47.37 | 47.63 | 47.15 | 47.18 | -1.276% | 46,753 | +7.503% |
| 2026-03-25 | 47.88 | 47.97 | 47.60 | 47.79 | +0.526% | 33,689 | +6.131% |
| 2026-03-24 | 47.23 | 47.78 | 47.23 | 47.54 | +0.253% | 57,668 | +6.689% |
| 2026-03-23 | 47.43 | 47.86 | 47.38 | 47.42 | +1.087% | 62,013 | +6.959% |
| 2026-03-20 | 47.75 | 47.75 | 46.79 | 46.91 | -1.636% | 46,839 | +8.122% |
| 2026-03-19 | 47.66 | 47.82 | 47.41 | 47.69 | -0.251% | 220,125 | +6.354% |
| 2026-03-18 | 48.47 | 48.47 | 47.79 | 47.81 | -1.463% | 60,563 | +6.087% |
| 2026-03-17 | 48.74 | 48.76 | 48.47 | 48.52 | +0.289% | 85,064 | +4.534% |
| 2026-03-16 | 48.48 | 48.52 | 48.22 | 48.38 | +0.771% | 70,599 | +4.837% |
| 2026-03-13 | 48.32 | 48.52 | 47.94 | 48.01 | -0.229% | 37,467 | +5.645% |
| 2026-03-12 | 48.29 | 48.41 | 48.03 | 48.12 | -0.824% | 39,929 | +5.403% |
| 2026-03-11 | 48.54 | 48.62 | 48.30 | 48.52 | -0.185% | 58,361 | +4.534% |
| 2026-03-10 | 48.86 | 49.03 | 48.55 | 48.61 | -0.389% | 92,238 | +4.341% |
| 2026-03-09 | 48.37 | 48.87 | 47.90 | 48.80 | +0.247% | 87,899 | +3.934% |
| 2026-03-06 | 48.75 | 48.82 | 48.34 | 48.68 | -0.916% | 169,148 | +4.191% |
| 2026-03-05 | 49.42 | 49.45 | 48.82 | 49.13 | -0.928% | 50,438 | +3.236% |
| 2026-03-04 | 49.62 | 49.67 | 49.23 | 49.59 | +0.324% | 75,971 | +2.279% |
| 2026-03-03 | 49.41 | 49.54 | 48.70 | 49.43 | -1.001% | 60,934 | +2.610% |
| 2026-03-02 | 49.73 | 50.04 | 49.58 | 49.93 | -0.120% | 53,111 | +1.582% |
| 2026-02-27 | 49.54 | 49.99 | 49.50 | 49.99 | +0.594% | 79,651 | +1.460% |
| 2026-02-26 | 49.70 | 49.76 | 49.48 | 49.70 | -0.010% | 39,758 | +2.063% |
| 2026-02-25 | 49.83 | 49.83 | 49.45 | 49.70 | +0.040% | 165,386 | +2.052% |
| 2026-02-24 | 49.39 | 49.70 | 49.33 | 49.68 | +0.628% | 55,776 | +2.093% |
| 2026-02-23 | 49.55 | 49.68 | 49.17 | 49.37 | -0.464% | 54,091 | +2.734% |
| 2026-02-20 | 49.36 | 49.60 | 49.24 | 49.60 | +0.425% | 45,164 | +2.258% |
| 2026-02-19 | 49.36 | 49.44 | 49.19 | 49.39 | 0.000% | 38,232 | +2.693% |
| 2026-02-18 | 49.41 | 49.53 | 49.26 | 49.39 | +0.305% | 161,328 | +2.693% |
| 2026-02-17 | 49.40 | 49.40 | 48.95 | 49.24 | -0.284% | 345,674 | +3.006% |
| 2026-02-13 | 49.03 | 49.58 | 48.98 | 49.38 | +0.776% | 319,209 | +2.714% |
| 2026-02-12 | 49.61 | 49.77 | 49.00 | 49.00 | -0.870% | 51,373 | +3.510% |
| 2026-02-11 | 49.42 | 49.48 | 49.23 | 49.43 | +0.488% | 46,737 | +2.610% |
| 2026-02-10 | 49.12 | 49.30 | 49.05 | 49.19 | +0.347% | 49,643 | +3.110% |
| 2026-02-09 | 48.77 | 49.10 | 48.65 | 49.02 | +0.327% | 50,852 | +3.468% |
| 2026-02-06 | 48.35 | 48.92 | 48.35 | 48.86 | +1.601% | 39,684 | +3.807% |
| 2026-02-05 | 48.41 | 48.41 | 47.99 | 48.09 | -0.974% | 50,958 | +5.469% |
| 2026-02-04 | 48.50 | 48.67 | 48.41 | 48.56 | +0.492% | 92,849 | +4.442% |
| 2026-02-03 | 48.24 | 48.48 | 47.98 | 48.33 | +0.259% | 83,483 | +4.956% |
| 2026-02-02 | 48.08 | 48.30 | 48.02 | 48.20 | +0.270% | 61,378 | +5.228% |
| 2026-01-30 | 48.05 | 48.15 | 47.69 | 48.07 | -0.156% | 56,300 | +5.513% |
| 2026-01-29 | 48.23 | 48.32 | 47.85 | 48.15 | +0.386% | 50,625 | +5.348% |
| 2026-01-28 | 48.12 | 48.17 | 47.87 | 47.96 | -0.270% | 28,551 | +5.755% |
| 2026-01-27 | 48.02 | 48.12 | 47.91 | 48.09 | +0.188% | 517,631 | +5.469% |
| 2026-01-26 | 48.07 | 48.12 | 47.99 | 48.00 | +0.188% | 390,315 | +5.667% |
| 2026-01-23 | 47.83 | 48.01 | 47.77 | 47.91 | +0.063% | 51,822 | +5.865% |
| 2026-01-22 | 47.91 | 48.06 | 47.80 | 47.88 | +0.188% | 65,856 | +5.931% |
| 2026-01-21 | 47.42 | 47.84 | 47.39 | 47.79 | +1.250% | 42,995 | +6.131% |
| 2026-01-20 | 47.46 | 47.54 | 47.16 | 47.20 | -1.358% | 61,737 | +7.458% |
| 2026-01-16 | 47.84 | 47.91 | 47.75 | 47.85 | -0.042% | 41,066 | +5.998% |
| 2026-01-15 | 47.88 | 48.01 | 47.85 | 47.87 | +0.251% | 181,116 | +5.954% |
| 2026-01-14 | 47.52 | 47.77 | 47.52 | 47.75 | +0.294% | 193,258 | +6.220% |
| 2026-01-13 | 47.67 | 47.67 | 47.47 | 47.61 | +0.116% | 544,992 | +6.532% |
| 2026-01-12 | 47.41 | 47.56 | 47.32 | 47.55 | +0.169% | 41,597 | +6.655% |
| 2026-01-09 | 47.23 | 47.54 | 47.23 | 47.48 | +0.657% | 37,729 | +6.835% |
| 2026-01-08 | 46.76 | 47.21 | 46.76 | 47.16 | +0.672% | 23,681 | +7.537% |
| 2026-01-07 | 47.34 | 47.34 | 46.76 | 46.85 | -0.847% | 46,137 | +8.260% |
| 2026-01-06 | 47.03 | 47.27 | 46.98 | 47.25 | +0.553% | 52,528 | +7.344% |
| 2026-01-05 | 46.80 | 47.06 | 46.76 | 46.99 | +0.729% | 48,636 | +7.938% |
| 2026-01-02 | 46.62 | 46.70 | 46.35 | 46.65 | +0.582% | 55,029 | +8.725% |
| 2025-12-31 | 46.79 | 46.79 | 46.38 | 46.38 | -0.728% | 21,859 | +9.357% |
| 2025-12-30 | 46.84 | 46.84 | 46.69 | 46.72 | +0.054% | 44,785 | +8.562% |
| 2025-12-29 | 46.78 | 46.79 | 46.66 | 46.70 | -0.203% | 46,247 | +8.620% |
| 2025-12-26 | 46.74 | 46.80 | 46.67 | 46.79 | -0.021% | 100,352 | +8.399% |
| 2025-12-24 | 46.78 | 46.82 | 46.62 | 46.80 | -0.107% | 49,975 | +8.376% |
| 2025-12-23 | 46.79 | 46.87 | 46.74 | 46.85 | +0.160% | 82,117 | +8.260% |
| 2025-12-22 | 46.62 | 46.79 | 46.54 | 46.77 | +0.678% | 67,271 | +8.434% |
| 2025-12-19 | 46.58 | 46.61 | 46.39 | 46.46 | +0.129% | 41,265 | +9.169% |
| 2025-12-18 | 46.46 | 46.65 | 46.32 | 46.40 | +0.259% | 37,141 | +9.310% |
| 2025-12-17 | 46.54 | 46.56 | 46.22 | 46.28 | -0.323% | 100,604 | +9.594% |
| 2025-12-16 | 46.75 | 46.75 | 46.25 | 46.43 | -0.599% | 73,167 | +9.240% |
| 2025-12-15 | 46.92 | 46.92 | 46.56 | 46.71 | +0.150% | 65,323 | +8.585% |
| 2025-12-12 | 46.96 | 46.96 | 46.48 | 46.64 | -0.299% | 45,392 | +8.748% |
| 2025-12-11 | 46.55 | 46.78 | 46.46 | 46.78 | +0.667% | 63,457 | +8.422% |
| 2025-12-10 | 46.19 | 46.54 | 46.08 | 46.47 | +0.934% | 86,422 | +9.146% |
| 2025-12-09 | 46.15 | 46.29 | 46.01 | 46.04 | -0.260% | 56,453 | +10.165% |
| 2025-12-08 | 46.46 | 46.46 | 46.06 | 46.16 | -0.688% | 28,149 | +9.879% |
| 2025-12-05 | 46.54 | 46.68 | 46.43 | 46.48 | -0.043% | 30,431 | +9.122% |
| 2025-12-04 | 46.48 | 46.51 | 46.32 | 46.50 | +0.022% | 40,222 | +9.075% |
| 2025-12-03 | 46.30 | 46.50 | 46.30 | 46.49 | +0.519% | 20,189 | +9.099% |
| 2025-12-02 | 46.37 | 46.37 | 46.11 | 46.25 | -0.259% | 22,452 | +9.665% |
| 2025-12-01 | 46.40 | 46.56 | 46.27 | 46.37 | -0.579% | 25,542 | +9.381% |
| 2025-11-28 | 46.37 | 46.65 | 46.37 | 46.64 | +0.561% | 32,117 | +8.748% |
| 2025-11-26 | 46.18 | 46.45 | 46.13 | 46.38 | +0.695% | 105,457 | +9.357% |
| 2025-11-25 | 45.76 | 46.06 | 45.64 | 46.06 | +1.009% | 66,261 | +10.117% |
| 2025-11-24 | 45.62 | 45.64 | 45.44 | 45.60 | +0.485% | 294,463 | +11.228% |
| 2025-11-21 | 44.96 | 45.55 | 44.92 | 45.38 | +1.363% | 26,558 | +11.767% |
| 2025-11-20 | 45.62 | 45.83 | 44.76 | 44.77 | -1.104% | 51,262 | +13.290% |
| 2025-11-19 | 45.40 | 45.43 | 45.06 | 45.27 | -0.198% | 49,381 | +12.039% |
| 2025-11-18 | 45.27 | 45.60 | 45.13 | 45.36 | -0.132% | 110,041 | +11.817% |
| 2025-11-17 | 45.81 | 45.91 | 45.29 | 45.42 | -0.851% | 48,725 | +11.669% |
| 2025-11-14 | 45.71 | 46.02 | 45.57 | 45.81 | -0.087% | 36,713 | +10.718% |
| 2025-11-13 | 46.37 | 46.37 | 45.83 | 45.85 | -1.121% | 53,610 | +10.622% |
| 2025-11-12 | 46.47 | 46.49 | 46.37 | 46.37 | +0.022% | 33,139 | +9.381% |
| 2025-11-11 | 46.12 | 46.38 | 46.09 | 46.36 | +0.695% | 100,113 | +9.405% |
| 2025-11-10 | 45.94 | 46.08 | 45.69 | 46.04 | +0.722% | 28,593 | +10.165% |
| 2025-11-07 | 45.35 | 45.71 | 45.23 | 45.71 | +0.727% | 45,967 | +10.960% |
| 2025-11-06 | 45.64 | 45.67 | 45.38 | 45.38 | -0.635% | 41,469 | +11.767% |
| 2025-11-05 | 45.49 | 45.82 | 45.47 | 45.67 | +0.374% | 27,265 | +11.058% |
| 2025-11-04 | 45.50 | 45.62 | 45.38 | 45.50 | -0.633% | 22,742 | +11.473% |
| 2025-11-03 | 45.93 | 45.93 | 45.44 | 45.79 | -0.150% | 41,982 | +10.767% |
| 2025-10-31 | 45.73 | 45.99 | 45.69 | 45.86 | +0.216% | 37,271 | +10.600% |
| 2025-10-30 | 45.89 | 46.14 | 45.76 | 45.76 | -0.522% | 32,762 | +10.839% |
| 2025-10-29 | 46.38 | 46.38 | 45.92 | 46.00 | -0.862% | 29,160 | +10.261% |
| 2025-10-28 | 46.69 | 46.69 | 46.40 | 46.40 | -0.664% | 25,333 | +9.310% |
| 2025-10-27 | 46.62 | 46.71 | 46.52 | 46.71 | +0.549% | 24,253 | +8.585% |
| 2025-10-24 | 46.52 | 46.60 | 46.45 | 46.46 | +0.270% | 51,984 | +9.181% |
| 2025-10-23 | 46.28 | 46.40 | 46.09 | 46.33 | +0.521% | 34,929 | +9.476% |
| 2025-10-22 | 46.22 | 46.25 | 45.92 | 46.09 | -0.326% | 91,758 | +10.046% |
| 2025-10-21 | 46.17 | 46.33 | 46.11 | 46.24 | +0.045% | 21,831 | +9.687% |
| 2025-10-20 | 46.04 | 46.23 | 46.04 | 46.22 | +0.895% | 17,080 | +9.736% |
| 2025-10-17 | 45.61 | 45.84 | 45.58 | 45.81 | +0.461% | 9,120 | +10.718% |
| 2025-10-16 | 46.14 | 46.14 | 45.49 | 45.60 | -0.736% | 34,058 | +11.228% |
| 2025-10-15 | 46.09 | 46.24 | 45.69 | 45.94 | +0.280% | 22,231 | +10.409% |
| 2025-10-14 | 45.30 | 45.94 | 45.20 | 45.81 | +0.571% | 25,205 | +10.718% |
| 2025-10-13 | 45.36 | 45.65 | 45.34 | 45.55 | +1.020% | 32,475 | +11.350% |
| 2025-10-10 | 45.98 | 46.07 | 45.09 | 45.09 | -1.871% | 62,411 | +12.485% |
| 2025-10-09 | 46.22 | 46.28 | 45.89 | 45.95 | -0.584% | 21,818 | +10.381% |
| 2025-10-08 | 46.25 | 46.30 | 46.12 | 46.22 | +0.195% | 15,871 | +9.736% |
| 2025-10-07 | 46.24 | 46.24 | 46.07 | 46.13 | -0.238% | 16,327 | +9.950% |
| 2025-10-06 | 46.28 | 46.30 | 46.13 | 46.24 | +0.151% | 21,280 | +9.689% |
| 2025-10-03 | 46.20 | 46.38 | 46.16 | 46.17 | +0.283% | 15,837 | +9.854% |
| 2025-10-02 | 46.16 | 46.16 | 45.93 | 46.04 | -0.260% | 23,457 | +10.165% |
| 2025-10-01 | 45.90 | 46.16 | 45.90 | 46.16 | +0.282% | 30,980 | +9.879% |
| 2025-09-30 | 45.89 | 46.03 | 45.71 | 46.03 | +0.360% | 64,687 | +10.189% |
| 2025-09-29 | 46.03 | 46.03 | 45.74 | 45.86 | +0.076% | 39,223 | +10.586% |
| 2025-09-26 | 45.71 | 45.84 | 45.52 | 45.83 | +0.947% | 45,602 | +10.670% |
| 2025-09-25 | 45.64 | 45.64 | 45.28 | 45.40 | -1.068% | 958,724 | +11.718% |
| 2025-09-24 | 45.97 | 46.06 | 45.86 | 45.89 | -0.188% | 22,325 | +10.525% |
| 2025-09-23 | 46.02 | 46.15 | 45.91 | 45.98 | +0.035% | 25,458 | +10.317% |
| 2025-09-22 | 45.84 | 45.98 | 45.73 | 45.96 | +0.175% | 28,776 | +10.356% |
| 2025-09-19 | 46.00 | 46.00 | 45.72 | 45.88 | +0.022% | 22,356 | +10.549% |
| 2025-09-18 | 45.93 | 45.98 | 45.76 | 45.87 | +0.229% | 28,637 | +10.573% |
| 2025-09-17 | 45.72 | 46.04 | 45.51 | 45.77 | +0.121% | 14,047 | +10.826% |
| 2025-09-16 | 45.85 | 45.85 | 45.67 | 45.71 | -0.153% | 62,171 | +10.960% |
| 2025-09-15 | 45.93 | 45.93 | 45.72 | 45.78 | +0.066% | 16,460 | +10.791% |
| 2025-09-12 | 45.88 | 45.88 | 45.74 | 45.75 | -0.255% | 27,198 | +10.863% |
| 2025-09-11 | 45.45 | 45.87 | 45.34 | 45.87 | +1.192% | 30,483 | +10.581% |
| 2025-09-10 | 45.28 | 45.42 | 45.23 | 45.33 | +0.170% | 36,833 | +11.898% |
| 2025-09-09 | 45.14 | 45.28 | 45.13 | 45.25 | +0.109% | 23,196 | +12.088% |
| 2025-09-08 | 45.33 | 45.33 | 45.03 | 45.20 | -0.054% | 31,276 | +12.211% |
| 2025-09-05 | 45.37 | 45.48 | 45.07 | 45.23 | -0.166% | 20,606 | +12.150% |
| 2025-09-04 | 45.03 | 45.30 | 45.00 | 45.30 | +0.689% | 37,498 | +11.965% |
| 2025-09-03 | 45.08 | 45.08 | 44.83 | 44.99 | -0.141% | 30,141 | +12.736% |
| 2025-09-02 | 44.92 | 45.06 | 44.81 | 45.05 | -0.543% | 30,763 | +12.577% |
| 2025-08-29 | 45.31 | 45.43 | 45.22 | 45.30 | -0.199% | 10,515 | +11.966% |
| 2025-08-28 | 45.44 | 45.44 | 45.21 | 45.39 | +0.007% | 21,766 | +11.743% |
| 2025-08-27 | 45.15 | 45.41 | 45.15 | 45.39 | +0.280% | 27,885 | +11.751% |
| 2025-08-26 | 45.24 | 45.26 | 45.04 | 45.26 | +0.199% | 29,862 | +12.064% |
| 2025-08-25 | 45.38 | 45.38 | 45.17 | 45.17 | -0.524% | 24,581 | +12.287% |
| 2025-08-22 | 45.02 | 45.51 | 45.02 | 45.41 | +1.411% | 20,069 | +11.698% |
| 2025-08-21 | 44.81 | 44.88 | 44.70 | 44.78 | -0.258% | 35,229 | +13.275% |
| 2025-08-20 | 44.96 | 44.98 | 44.73 | 44.89 | +0.118% | 25,748 | +12.983% |
| 2025-08-19 | 44.75 | 44.98 | 44.73 | 44.84 | +0.146% | 23,622 | +13.116% |
| 2025-08-18 | 44.87 | 44.87 | 44.75 | 44.77 | -0.193% | 15,609 | +13.281% |
| 2025-08-15 | 44.99 | 44.99 | 44.82 | 44.86 | -0.050% | 31,473 | +13.063% |
| 2025-08-14 | 44.80 | 44.88 | 44.69 | 44.88 | -0.283% | 16,124 | +13.006% |
| 2025-08-13 | 44.84 | 45.02 | 44.71 | 45.01 | +0.795% | 14,254 | +12.686% |
| 2025-08-12 | 44.44 | 44.66 | 44.36 | 44.66 | +1.021% | 20,554 | +13.582% |
| 2025-08-11 | 44.34 | 44.45 | 44.20 | 44.20 | -0.256% | 39,795 | +14.742% |
| 2025-08-08 | 44.38 | 44.44 | 44.27 | 44.32 | +0.378% | 27,165 | +14.448% |
| 2025-08-07 | 44.47 | 44.47 | 44.08 | 44.15 | -0.158% | 23,929 | +14.881% |
| 2025-08-06 | 44.36 | 44.36 | 44.18 | 44.22 | +0.059% | 15,266 | +14.699% |
| 2025-08-05 | 44.27 | 44.35 | 44.09 | 44.19 | -0.194% | 12,083 | +14.766% |
| 2025-08-04 | 44.05 | 44.29 | 44.05 | 44.28 | +1.085% | 12,675 | +14.544% |
| 2025-08-01 | 43.98 | 44.00 | 43.58 | 43.80 | -1.006% | 34,953 | +15.786% |
| 2025-07-31 | 44.64 | 44.67 | 44.16 | 44.25 | -0.668% | 24,966 | +14.621% |
| 2025-07-30 | 44.94 | 44.94 | 44.36 | 44.55 | -0.523% | 37,185 | +13.856% |
| 2025-07-29 | 44.91 | 44.91 | 44.71 | 44.78 | -0.022% | 32,329 | +13.261% |
| 2025-07-28 | 44.95 | 44.96 | 44.74 | 44.79 | -0.486% | 16,402 | +13.236% |
| 2025-07-25 | 44.98 | 45.01 | 44.80 | 45.01 | +0.402% | 12,787 | +12.686% |
| 2025-07-24 | 44.86 | 44.98 | 44.83 | 44.83 | -0.278% | 31,527 | +13.139% |
| 2025-07-23 | 44.83 | 44.95 | 44.80 | 44.95 | +0.615% | 19,601 | +12.824% |
| 2025-07-22 | 44.44 | 44.68 | 44.39 | 44.68 | +0.858% | 19,693 | +13.518% |
| 2025-07-21 | 44.41 | 44.53 | 44.30 | 44.30 | +0.031% | 22,504 | +14.492% |
| 2025-07-18 | 44.37 | 44.39 | 44.20 | 44.29 | +0.093% | 14,430 | +14.528% |
| 2025-07-17 | 44.07 | 44.27 | 44.07 | 44.24 | +0.428% | 17,263 | +14.634% |
| 2025-07-16 | 44.12 | 44.12 | 43.66 | 44.06 | +0.265% | 34,020 | +15.125% |
| 2025-07-15 | 44.53 | 44.53 | 43.94 | 43.94 | -1.081% | 16,664 | +15.430% |
| 2025-07-14 | 44.37 | 44.42 | 44.23 | 44.42 | +0.237% | 27,017 | +14.183% |
| 2025-07-11 | 44.26 | 44.38 | 44.18 | 44.31 | -0.390% | 31,589 | +14.453% |
| 2025-07-10 | 44.23 | 44.57 | 44.23 | 44.49 | +0.441% | 43,327 | +14.006% |
| 2025-07-09 | 44.34 | 44.34 | 44.11 | 44.29 | +0.295% | 10,437 | +14.509% |
| 2025-07-08 | 44.03 | 44.19 | 44.03 | 44.16 | +0.132% | 8,048 | +14.846% |
| 2025-07-07 | 44.27 | 44.30 | 43.94 | 44.11 | -0.734% | 19,185 | +14.998% |
| 2025-07-03 | 44.29 | 44.51 | 44.29 | 44.43 | +0.455% | 23,535 | +14.154% |
| 2025-07-02 | 44.14 | 44.23 | 44.02 | 44.23 | +0.295% | 18,489 | +14.673% |
| 2025-07-01 | 43.69 | 44.15 | 43.69 | 44.10 | +0.579% | 25,979 | +15.011% |
| 2025-06-30 | 43.77 | 43.85 | 43.65 | 43.85 | +0.380% | 34,901 | +15.677% |
| 2025-06-27 | 43.61 | 43.80 | 43.45 | 43.68 | +0.437% | 19,543 | +16.117% |
| 2025-06-26 | 43.24 | 43.49 | 43.24 | 43.49 | +0.625% | 22,482 | +16.625% |
| 2025-06-25 | 43.48 | 43.48 | 43.18 | 43.22 | -1.098% | 19,092 | +17.353% |
| 2025-06-24 | 43.60 | 43.77 | 43.50 | 43.70 | +0.668% | 44,324 | +16.064% |
| 2025-06-23 | 43.04 | 43.41 | 42.95 | 43.41 | +0.836% | 9,193 | +16.839% |
| 2025-06-20 | 43.29 | 43.29 | 42.98 | 43.05 | +0.093% | 18,850 | +17.816% |
| 2025-06-18 | 43.16 | 43.24 | 43.00 | 43.01 | -0.116% | 20,183 | +17.926% |
| 2025-06-17 | 43.22 | 43.33 | 43.02 | 43.06 | -0.738% | 25,419 | +17.789% |
| 2025-06-16 | 43.37 | 43.47 | 43.30 | 43.38 | +0.603% | 30,405 | +16.920% |
| 2025-06-13 | 43.25 | 43.39 | 43.04 | 43.12 | -0.800% | 24,018 | +17.625% |
| 2025-06-12 | 43.29 | 43.47 | 43.29 | 43.47 | +0.248% | 21,704 | +16.685% |
| 2025-06-11 | 43.58 | 43.58 | 43.22 | 43.36 | -0.115% | 45,932 | +16.974% |
| 2025-06-10 | 43.28 | 43.43 | 43.25 | 43.41 | +0.579% | 33,404 | +16.839% |
| 2025-06-09 | 43.15 | 43.29 | 43.05 | 43.16 | +0.042% | 22,603 | +17.516% |
| 2025-06-06 | 43.14 | 43.21 | 42.99 | 43.14 | +0.917% | 19,680 | +17.565% |
| 2025-06-05 | 43.10 | 43.10 | 42.67 | 42.75 | -0.513% | 25,667 | +18.643% |
| 2025-06-04 | 43.15 | 43.15 | 42.97 | 42.97 | -0.259% | 25,742 | +18.035% |
| 2025-06-03 | 42.88 | 43.12 | 42.80 | 43.08 | +0.459% | 131,596 | +17.729% |
| 2025-06-02 | 42.65 | 42.88 | 42.37 | 42.88 | +0.339% | 18,150 | +18.270% |
| 2025-05-30 | 42.52 | 42.84 | 42.41 | 42.74 | +0.305% | 29,444 | +18.671% |
| 2025-05-29 | 42.77 | 42.77 | 42.38 | 42.61 | +0.153% | 85,479 | +19.033% |
| 2025-05-28 | 42.95 | 42.95 | 42.50 | 42.55 | -0.676% | 21,585 | +19.215% |
| 2025-05-27 | 42.58 | 42.87 | 42.48 | 42.83 | +1.624% | 38,454 | +18.410% |
| 2025-05-23 | 41.90 | 42.28 | 41.90 | 42.15 | -0.197% | 15,205 | +20.332% |
| 2025-05-22 | 42.30 | 42.46 | 42.07 | 42.23 | -0.276% | 43,110 | +20.095% |
| 2025-05-21 | 42.88 | 42.90 | 42.34 | 42.35 | -1.763% | 48,909 | +19.764% |
| 2025-05-20 | 43.17 | 43.23 | 42.99 | 43.11 | -0.255% | 101,648 | +17.653% |
| 2025-05-19 | 42.88 | 43.25 | 42.88 | 43.22 | -0.069% | 21,878 | +17.353% |
| 2025-05-16 | 42.89 | 43.25 | 42.83 | 43.25 | +0.910% | 15,583 | +17.272% |
| 2025-05-15 | 42.32 | 42.86 | 42.32 | 42.86 | +0.966% | 76,589 | +18.339% |
| 2025-05-14 | 42.59 | 42.59 | 42.24 | 42.45 | -0.270% | 27,327 | +19.482% |
| 2025-05-13 | 42.62 | 42.74 | 42.47 | 42.56 | +0.082% | 678,165 | +19.159% |
| 2025-05-12 | 42.66 | 42.66 | 42.25 | 42.53 | +2.212% | 35,322 | +19.257% |
| 2025-05-09 | 41.79 | 41.79 | 41.54 | 41.61 | +0.071% | 23,209 | +21.895% |
| 2025-05-08 | 41.67 | 42.00 | 41.47 | 41.58 | +0.459% | 23,096 | +21.982% |
| 2025-05-07 | 41.52 | 41.56 | 41.30 | 41.39 | +0.218% | 91,860 | +22.542% |
| 2025-05-06 | 41.37 | 41.52 | 41.22 | 41.30 | -0.554% | 23,418 | +22.809% |
| 2025-05-05 | 41.46 | 41.73 | 41.46 | 41.53 | -0.479% | 72,355 | +22.129% |
| 2025-05-02 | 41.67 | 41.81 | 41.47 | 41.73 | +1.459% | 25,683 | +21.544% |
| 2025-05-01 | 41.25 | 41.49 | 41.11 | 41.13 | +0.195% | 38,049 | +23.316% |
| 2025-04-30 | 40.73 | 41.24 | 40.22 | 41.05 | -0.170% | 28,705 | +23.557% |
| 2025-04-29 | 40.84 | 41.19 | 40.79 | 41.12 | +0.612% | 46,381 | +23.346% |
| 2025-04-28 | 40.92 | 40.96 | 40.54 | 40.87 | +0.221% | 38,435 | +24.101% |
| 2025-04-25 | 40.64 | 40.78 | 40.41 | 40.78 | +0.270% | 29,304 | +24.375% |
| 2025-04-24 | 40.26 | 40.71 | 40.03 | 40.67 | +1.346% | 38,460 | +24.711% |
| 2025-04-23 | 40.48 | 40.75 | 39.99 | 40.13 | +0.905% | 120,092 | +26.389% |
| 2025-04-22 | 39.24 | 39.90 | 39.24 | 39.77 | +2.341% | 51,201 | +27.533% |
| 2025-04-21 | 39.48 | 39.48 | 38.46 | 38.86 | -2.189% | 38,392 | +30.518% |
| 2025-04-17 | 39.72 | 40.07 | 39.56 | 39.73 | +0.812% | 63,381 | +27.662% |
| 2025-04-16 | 39.94 | 40.03 | 39.16 | 39.41 | -1.327% | 49,646 | +28.698% |
| 2025-04-15 | 40.23 | 40.34 | 39.93 | 39.94 | 0.000% | 141,248 | +26.990% |