ESUM
Eventide US Market ETF
stockNYSEETF
Market OpenOct 5, 2026 9:46:14 AM EDT
30.56USD-0.147%(-0.05)2,700
30.69Bid30.71Ask0.02SpreadESUM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.56 | 30.56 | 30.56 | 30.56 | -0.163% | 2,700 | 0.000% |
| 2026-10-02 | 30.69 | 30.73 | 30.57 | 30.61 | +0.492% | 110,896 | -0.163% |
| 2026-10-01 | 30.35 | 30.48 | 30.18 | 30.46 | +0.694% | 23,905 | +0.328% |
| 2026-09-30 | 30.44 | 30.44 | 30.25 | 30.25 | -0.198% | 27,229 | +1.025% |
| 2026-09-29 | 30.42 | 30.45 | 30.21 | 30.31 | -0.427% | 116,451 | +0.825% |
| 2026-09-28 | 30.41 | 30.52 | 30.31 | 30.44 | -0.393% | 20,520 | +0.394% |
| 2026-09-25 | 30.50 | 30.60 | 30.41 | 30.56 | +0.460% | 32,428 | 0.000% |
| 2026-09-24 | 30.40 | 30.49 | 30.32 | 30.42 | -0.262% | 25,539 | +0.460% |
| 2026-09-23 | 30.68 | 30.68 | 30.50 | 30.50 | -0.684% | 26,338 | +0.197% |
| 2026-09-22 | 30.64 | 30.75 | 30.56 | 30.71 | +0.459% | 25,145 | -0.488% |
| 2026-09-21 | 30.38 | 30.61 | 30.38 | 30.57 | +1.125% | 16,269 | -0.032% |
| 2026-09-18 | 30.18 | 30.23 | 30.10 | 30.23 | +0.032% | 74,848 | +1.093% |
| 2026-09-17 | 30.29 | 30.29 | 30.19 | 30.22 | +0.902% | 17,089 | +1.125% |
| 2026-09-16 | 30.15 | 30.27 | 29.84 | 29.95 | -0.333% | 28,246 | +2.037% |
| 2026-09-15 | 30.22 | 30.22 | 30.04 | 30.05 | -0.530% | 29,893 | +1.697% |
| 2026-09-14 | 30.07 | 30.25 | 30.07 | 30.21 | -0.204% | 25,183 | +1.159% |
| 2026-09-11 | 30.27 | 30.32 | 30.25 | 30.27 | +0.704% | 18,349 | +0.952% |
| 2026-09-10 | 30.21 | 30.25 | 30.04 | 30.06 | -1.044% | 14,568 | +1.663% |
| 2026-09-09 | 30.57 | 30.57 | 30.38 | 30.38 | -0.794% | 6,346 | +0.602% |
| 2026-09-08 | 30.84 | 30.84 | 30.61 | 30.62 | -0.970% | 29,046 | -0.196% |
| 2026-09-04 | 30.80 | 30.95 | 30.80 | 30.92 | +0.146% | 22,498 | -1.164% |
| 2026-09-03 | 30.69 | 30.90 | 30.60 | 30.88 | +1.047% | 21,495 | -1.020% |
| 2026-09-02 | 30.57 | 30.59 | 30.49 | 30.55 | +0.053% | 48,041 | +0.016% |
| 2026-09-01 | 30.80 | 30.80 | 30.51 | 30.54 | -1.456% | 10,988 | +0.069% |
| 2026-08-31 | 30.94 | 30.99 | 30.89 | 30.99 | -0.032% | 22,673 | -1.388% |
| 2026-08-28 | 31.23 | 31.23 | 30.93 | 31.00 | -0.898% | 47,702 | -1.419% |
| 2026-08-27 | 31.15 | 31.33 | 31.15 | 31.28 | +1.036% | 22,171 | -2.305% |
| 2026-08-26 | 30.81 | 31.01 | 30.81 | 30.96 | +0.115% | 13,145 | -1.292% |
| 2026-08-25 | 31.05 | 31.05 | 30.88 | 30.92 | +0.112% | 18,580 | -1.179% |
| 2026-08-24 | 31.05 | 31.05 | 30.83 | 30.89 | -0.675% | 17,716 | -1.068% |
| 2026-08-21 | 31.16 | 31.16 | 31.07 | 31.10 | +0.387% | 38,059 | -1.736% |
| 2026-08-20 | 31.12 | 31.24 | 30.98 | 30.98 | -0.723% | 24,163 | -1.356% |
| 2026-08-19 | 31.42 | 31.42 | 31.21 | 31.21 | -0.133% | 15,799 | -2.069% |
| 2026-08-18 | 31.37 | 31.47 | 31.25 | 31.25 | -0.897% | 14,153 | -2.200% |
| 2026-08-17 | 31.69 | 31.70 | 31.53 | 31.53 | -0.458% | 52,136 | -3.076% |
| 2026-08-14 | 31.87 | 31.87 | 31.64 | 31.68 | -0.382% | 29,787 | -3.520% |
| 2026-08-13 | 31.61 | 31.82 | 31.61 | 31.80 | +1.081% | 17,224 | -3.889% |
| 2026-08-12 | 31.46 | 31.50 | 31.38 | 31.46 | +0.693% | 28,995 | -2.850% |
| 2026-08-11 | 31.24 | 31.30 | 31.18 | 31.24 | +0.321% | 37,298 | -2.177% |
| 2026-08-10 | 31.15 | 31.20 | 31.11 | 31.14 | -0.160% | 29,088 | -1.863% |
| 2026-08-07 | 31.06 | 31.19 | 31.04 | 31.19 | +1.201% | 95,424 | -2.020% |
| 2026-08-06 | 30.92 | 30.92 | 30.82 | 30.82 | -0.452% | 22,785 | -0.844% |
| 2026-08-05 | 31.13 | 31.21 | 30.95 | 30.96 | -0.032% | 118,350 | -1.292% |
| 2026-08-04 | 30.59 | 31.03 | 30.55 | 30.97 | +2.211% | 20,180 | -1.324% |
| 2026-08-03 | 29.92 | 30.33 | 29.92 | 30.30 | +1.212% | 16,211 | +0.858% |
| 2026-07-31 | 30.07 | 30.07 | 29.79 | 29.94 | +0.195% | 13,217 | +2.080% |
| 2026-07-30 | 29.81 | 29.88 | 29.61 | 29.88 | +0.875% | 15,445 | +2.279% |
| 2026-07-29 | 29.96 | 29.97 | 29.62 | 29.62 | -1.497% | 63,773 | +3.174% |
| 2026-07-28 | 29.91 | 30.12 | 29.86 | 30.07 | +0.233% | 16,357 | +1.630% |
| 2026-07-27 | 30.16 | 30.21 | 29.84 | 30.00 | +0.033% | 20,014 | +1.867% |
| 2026-07-24 | 29.97 | 30.17 | 29.92 | 29.99 | +0.258% | 13,929 | +1.901% |
| 2026-07-23 | 29.93 | 30.01 | 29.86 | 29.91 | -0.324% | 25,493 | +2.164% |
| 2026-07-22 | 29.95 | 30.11 | 29.95 | 30.01 | -0.092% | 28,774 | +1.833% |
| 2026-07-21 | 30.06 | 30.08 | 29.91 | 30.04 | +0.751% | 9,314 | +1.739% |
| 2026-07-20 | 30.09 | 30.09 | 29.80 | 29.81 | -0.421% | 30,733 | +2.503% |
| 2026-07-17 | 29.86 | 30.15 | 29.86 | 29.94 | -0.992% | 10,607 | +2.071% |
| 2026-07-16 | 30.11 | 30.26 | 30.11 | 30.24 | +0.066% | 21,257 | +1.058% |
| 2026-07-15 | 30.57 | 30.57 | 29.98 | 30.22 | -0.819% | 22,887 | +1.125% |
| 2026-07-14 | 30.53 | 30.53 | 30.42 | 30.47 | +0.593% | 27,839 | +0.297% |
| 2026-07-13 | 30.45 | 30.49 | 30.24 | 30.29 | -0.786% | 15,135 | +0.891% |
| 2026-07-10 | 30.48 | 30.57 | 30.34 | 30.53 | +0.131% | 38,534 | +0.098% |
| 2026-07-09 | 30.45 | 30.58 | 30.38 | 30.49 | +1.178% | 7,467 | +0.230% |
| 2026-07-08 | 30.07 | 30.15 | 29.88 | 30.14 | -0.413% | 20,865 | +1.410% |
| 2026-07-07 | 30.36 | 30.45 | 30.14 | 30.26 | -0.653% | 43,290 | +0.991% |
| 2026-07-06 | 30.40 | 30.53 | 30.40 | 30.46 | +0.524% | 29,741 | +0.332% |
| 2026-07-02 | 30.55 | 30.59 | 30.07 | 30.30 | -0.551% | 28,536 | +0.858% |
| 2026-07-01 | 30.43 | 30.65 | 30.34 | 30.47 | -0.545% | 239,379 | +0.302% |
| 2026-06-30 | 30.39 | 30.69 | 30.39 | 30.64 | +0.806% | 31,401 | -0.245% |
| 2026-06-29 | 30.12 | 30.39 | 30.08 | 30.39 | +1.131% | 22,185 | +0.559% |
| 2026-06-26 | 30.00 | 30.24 | 30.00 | 30.05 | -0.497% | 30,660 | +1.697% |
| 2026-06-25 | 30.33 | 30.39 | 30.14 | 30.20 | +1.003% | 29,704 | +1.192% |
| 2026-06-24 | 29.84 | 30.00 | 29.75 | 29.90 | +0.470% | 20,883 | +2.207% |
| 2026-06-23 | 29.61 | 29.89 | 29.61 | 29.76 | -1.522% | 21,215 | +2.688% |
| 2026-06-22 | 30.21 | 30.30 | 30.10 | 30.22 | +0.399% | 22,629 | +1.125% |
| 2026-06-18 | 30.09 | 30.13 | 29.98 | 30.10 | +1.415% | 21,254 | +1.528% |
| 2026-06-17 | 30.12 | 30.20 | 29.63 | 29.68 | -1.166% | 32,745 | +2.965% |
| 2026-06-16 | 30.27 | 30.36 | 30.03 | 30.03 | -0.704% | 11,680 | +1.765% |
| 2026-06-15 | 30.29 | 30.36 | 30.23 | 30.24 | +1.215% | 38,631 | +1.048% |
| 2026-06-12 | 29.65 | 29.95 | 29.55 | 29.88 | +0.912% | 52,080 | +2.276% |
| 2026-06-11 | 29.19 | 29.65 | 29.14 | 29.61 | +2.033% | 65,021 | +3.208% |
| 2026-06-10 | 29.39 | 29.61 | 28.98 | 29.02 | -1.794% | 36,534 | +5.307% |
| 2026-06-09 | 29.67 | 29.83 | 29.02 | 29.55 | +0.237% | 36,521 | +3.418% |
| 2026-06-08 | 29.67 | 29.68 | 29.43 | 29.48 | +0.172% | 23,616 | +3.664% |
| 2026-06-05 | 29.92 | 29.92 | 29.35 | 29.43 | -2.552% | 10,752 | +3.842% |
| 2026-06-04 | 30.01 | 30.28 | 29.92 | 30.20 | -0.035% | 33,393 | +1.192% |
| 2026-06-03 | 30.32 | 30.35 | 30.16 | 30.21 | -0.492% | 25,515 | +1.156% |
| 2026-06-02 | 30.17 | 30.36 | 30.17 | 30.36 | +0.474% | 41,625 | +0.659% |
| 2026-06-01 | 29.78 | 30.25 | 29.78 | 30.22 | +1.356% | 13,168 | +1.136% |
| 2026-05-29 | 29.73 | 29.84 | 29.73 | 29.81 | +1.025% | 26,260 | +2.507% |
| 2026-05-28 | 29.41 | 29.61 | 29.28 | 29.51 | +0.533% | 50,109 | +3.558% |
| 2026-05-27 | 29.57 | 29.57 | 29.31 | 29.35 | -0.587% | 16,455 | +4.111% |
| 2026-05-26 | 29.47 | 29.56 | 29.45 | 29.53 | +0.946% | 8,625 | +3.499% |
| 2026-05-22 | 29.13 | 29.34 | 29.13 | 29.25 | +0.827% | 96,707 | +4.479% |
| 2026-05-21 | 28.75 | 29.01 | 28.75 | 29.01 | +0.498% | 25,179 | +5.343% |
| 2026-05-20 | 28.65 | 28.89 | 28.63 | 28.87 | +1.108% | 5,054 | +5.868% |
| 2026-05-19 | 28.53 | 28.71 | 28.45 | 28.55 | -0.419% | 37,087 | +7.040% |
| 2026-05-18 | 28.73 | 28.73 | 28.48 | 28.67 | +0.199% | 17,729 | +6.592% |
| 2026-05-15 | 28.73 | 28.76 | 28.61 | 28.61 | -1.538% | 11,954 | +6.805% |
| 2026-05-14 | 28.88 | 29.09 | 28.87 | 29.06 | +0.903% | 23,206 | +5.162% |
| 2026-05-13 | 28.93 | 28.93 | 28.70 | 28.80 | -0.208% | 24,666 | +6.111% |
| 2026-05-12 | 28.91 | 28.91 | 28.57 | 28.86 | -0.448% | 17,133 | +5.891% |
| 2026-05-11 | 28.91 | 29.03 | 28.91 | 28.99 | +0.610% | 21,348 | +5.416% |
| 2026-05-08 | 28.87 | 28.87 | 28.72 | 28.81 | +0.328% | 28,079 | +6.059% |
| 2026-05-07 | 28.90 | 28.91 | 28.65 | 28.72 | -0.520% | 20,873 | +6.407% |
| 2026-05-06 | 28.80 | 28.88 | 28.69 | 28.87 | +1.334% | 24,976 | +5.854% |
| 2026-05-05 | 28.44 | 28.57 | 28.29 | 28.49 | +1.028% | 17,857 | +7.266% |
| 2026-05-04 | 28.34 | 28.44 | 28.12 | 28.20 | -0.578% | 19,732 | +8.369% |
| 2026-05-01 | 28.50 | 28.51 | 28.36 | 28.36 | -0.092% | 10,755 | +7.743% |
| 2026-04-30 | 28.16 | 28.42 | 28.05 | 28.39 | +1.248% | 56,288 | +7.644% |
| 2026-04-29 | 28.11 | 28.11 | 27.95 | 28.04 | -0.426% | 25,092 | +8.987% |
| 2026-04-28 | 28.27 | 28.35 | 28.08 | 28.16 | -0.986% | 24,693 | +8.523% |
| 2026-04-27 | 28.42 | 28.45 | 28.37 | 28.44 | +0.197% | 26,539 | +7.452% |
| 2026-04-24 | 28.33 | 28.43 | 28.26 | 28.38 | +0.548% | 23,870 | +7.664% |
| 2026-04-23 | 28.28 | 28.30 | 27.94 | 28.23 | -0.212% | 34,606 | +8.254% |
| 2026-04-22 | 28.31 | 28.35 | 28.21 | 28.29 | +0.784% | 20,023 | +8.024% |
| 2026-04-21 | 28.25 | 28.36 | 28.03 | 28.07 | -0.355% | 30,027 | +8.871% |
| 2026-04-20 | 28.08 | 28.17 | 28.08 | 28.17 | +0.178% | 22,531 | +8.484% |
| 2026-04-17 | 27.96 | 28.18 | 27.96 | 28.12 | +1.388% | 19,386 | +8.677% |
| 2026-04-16 | 27.69 | 27.80 | 27.68 | 27.73 | +0.427% | 31,299 | +10.186% |
| 2026-04-15 | 27.59 | 27.63 | 27.48 | 27.62 | +0.283% | 45,401 | +10.656% |
| 2026-04-14 | 27.46 | 27.56 | 27.42 | 27.54 | +0.567% | 14,288 | +10.969% |
| 2026-04-13 | 26.92 | 27.38 | 26.92 | 27.38 | +1.504% | 68,238 | +11.599% |
| 2026-04-10 | 27.19 | 27.19 | 26.95 | 26.98 | -0.542% | 18,714 | +13.277% |
| 2026-04-09 | 27.10 | 27.15 | 26.99 | 27.12 | -0.276% | 69,929 | +12.664% |
| 2026-04-08 | 27.26 | 27.29 | 27.11 | 27.20 | +2.588% | 16,796 | +12.353% |
| 2026-04-07 | 26.41 | 26.51 | 26.29 | 26.51 | +0.152% | 20,051 | +15.261% |
| 2026-04-06 | 26.43 | 26.48 | 26.40 | 26.47 | +0.159% | 21,010 | +15.436% |
| 2026-04-02 | 25.96 | 26.43 | 25.96 | 26.43 | +0.310% | 24,347 | +15.619% |
| 2026-04-01 | 26.31 | 26.46 | 26.25 | 26.35 | +0.649% | 11,109 | +15.977% |
| 2026-03-31 | 25.80 | 26.20 | 25.73 | 26.18 | +2.546% | 24,929 | +16.730% |
| 2026-03-30 | 25.91 | 25.91 | 25.46 | 25.53 | -0.700% | 147,757 | +19.702% |
| 2026-03-27 | 25.91 | 25.96 | 25.64 | 25.71 | -1.381% | 52,346 | +18.864% |
| 2026-03-26 | 26.27 | 26.43 | 26.05 | 26.07 | -1.437% | 40,107 | +17.223% |
| 2026-03-25 | 26.61 | 26.63 | 26.31 | 26.45 | +0.456% | 25,003 | +15.539% |
| 2026-03-24 | 26.26 | 26.48 | 26.17 | 26.33 | -0.525% | 12,925 | +16.065% |
| 2026-03-23 | 26.53 | 26.72 | 26.44 | 26.47 | +1.492% | 33,755 | +15.456% |
| 2026-03-20 | 26.52 | 26.56 | 25.98 | 26.08 | -1.872% | 93,703 | +17.178% |
| 2026-03-19 | 26.37 | 26.68 | 26.36 | 26.58 | +0.103% | 89,715 | +14.985% |
| 2026-03-18 | 26.78 | 26.81 | 26.55 | 26.55 | -1.191% | 24,256 | +15.104% |
| 2026-03-17 | 26.96 | 26.99 | 26.85 | 26.87 | +0.261% | 44,538 | +13.733% |
| 2026-03-16 | 26.81 | 26.90 | 26.76 | 26.80 | +1.018% | 23,346 | +14.030% |
| 2026-03-13 | 26.75 | 26.77 | 26.48 | 26.53 | -0.075% | 40,876 | +15.190% |
| 2026-03-12 | 26.75 | 26.82 | 26.55 | 26.55 | -1.594% | 16,776 | +15.104% |
| 2026-03-11 | 27.06 | 27.08 | 26.85 | 26.98 | -0.271% | 14,973 | +13.269% |
| 2026-03-10 | 27.25 | 27.35 | 27.05 | 27.05 | -0.721% | 10,647 | +12.962% |
| 2026-03-09 | 26.77 | 27.29 | 26.68 | 27.25 | +0.911% | 9,969 | +12.148% |
| 2026-03-06 | 27.06 | 27.17 | 26.95 | 27.00 | -1.410% | 14,152 | +13.170% |
| 2026-03-05 | 27.34 | 27.54 | 27.15 | 27.39 | -0.546% | 92,245 | +11.575% |
| 2026-03-04 | 27.43 | 27.60 | 27.43 | 27.54 | +0.839% | 28,307 | +10.965% |
| 2026-03-03 | 27.15 | 27.40 | 27.06 | 27.31 | -1.368% | 19,379 | +11.896% |
| 2026-03-02 | 27.33 | 27.79 | 27.33 | 27.69 | +0.367% | 43,191 | +10.365% |
| 2026-02-27 | 27.44 | 27.60 | 27.39 | 27.59 | -0.688% | 22,558 | +10.770% |
| 2026-02-26 | 27.77 | 27.78 | 27.47 | 27.78 | +0.325% | 21,699 | +10.007% |
| 2026-02-25 | 27.60 | 27.71 | 27.52 | 27.69 | +0.801% | 14,815 | +10.365% |
| 2026-02-24 | 27.27 | 27.52 | 27.22 | 27.47 | +0.807% | 34,190 | +11.249% |
| 2026-02-23 | 27.50 | 27.52 | 27.14 | 27.25 | -1.201% | 19,891 | +12.147% |
| 2026-02-20 | 27.47 | 27.71 | 27.47 | 27.58 | +0.113% | 27,522 | +10.800% |
| 2026-02-19 | 27.50 | 27.55 | 27.40 | 27.55 | -0.166% | 20,807 | +10.926% |
| 2026-02-18 | 27.45 | 27.68 | 27.45 | 27.60 | +0.770% | 12,079 | +10.741% |
| 2026-02-17 | 27.46 | 27.49 | 27.21 | 27.39 | -0.331% | 24,872 | +11.594% |
| 2026-02-13 | 27.39 | 27.66 | 27.23 | 27.48 | +0.682% | 11,370 | +11.224% |
| 2026-02-12 | 27.79 | 27.83 | 27.26 | 27.29 | -1.302% | 19,585 | +11.982% |
| 2026-02-11 | 27.82 | 27.82 | 27.46 | 27.65 | +0.145% | 24,901 | +10.524% |
| 2026-02-10 | 27.54 | 27.72 | 27.54 | 27.61 | +0.181% | 9,477 | +10.685% |
| 2026-02-09 | 27.34 | 27.61 | 27.34 | 27.56 | +0.437% | 61,690 | +10.885% |
| 2026-02-06 | 27.02 | 27.44 | 27.02 | 27.44 | +2.695% | 34,011 | +11.370% |
| 2026-02-05 | 26.95 | 27.04 | 26.65 | 26.72 | -1.184% | 29,059 | +14.371% |
| 2026-02-04 | 27.10 | 27.14 | 26.83 | 27.04 | -0.232% | 24,655 | +13.017% |
| 2026-02-03 | 27.51 | 27.51 | 26.87 | 27.10 | -1.555% | 10,514 | +12.755% |
| 2026-02-02 | 27.40 | 27.66 | 27.40 | 27.53 | +0.202% | 21,945 | +11.001% |
| 2026-01-30 | 27.55 | 27.64 | 27.37 | 27.48 | -0.774% | 27,962 | +11.225% |
| 2026-01-29 | 27.80 | 27.80 | 27.44 | 27.69 | -0.521% | 14,804 | +10.365% |
| 2026-01-28 | 27.89 | 27.90 | 27.79 | 27.84 | +0.127% | 27,519 | +9.790% |
| 2026-01-27 | 27.80 | 27.83 | 27.77 | 27.80 | +0.269% | 19,884 | +9.930% |
| 2026-01-26 | 27.66 | 27.77 | 27.66 | 27.73 | +0.453% | 10,008 | +10.225% |
| 2026-01-23 | 27.66 | 27.66 | 27.52 | 27.60 | -0.285% | 26,368 | +10.725% |
| 2026-01-22 | 27.77 | 27.78 | 27.64 | 27.68 | +0.214% | 15,605 | +10.409% |
| 2026-01-21 | 27.30 | 27.71 | 27.30 | 27.62 | +1.748% | 25,142 | +10.644% |
| 2026-01-20 | 27.25 | 27.44 | 27.12 | 27.15 | -1.948% | 22,520 | +12.579% |
| 2026-01-16 | 27.62 | 27.77 | 27.62 | 27.68 | +0.095% | 29,096 | +10.385% |
| 2026-01-15 | 27.73 | 27.81 | 27.66 | 27.66 | +0.635% | 36,414 | +10.491% |
| 2026-01-14 | 27.55 | 27.55 | 27.37 | 27.48 | -0.504% | 19,049 | +11.192% |
| 2026-01-13 | 27.72 | 27.75 | 27.58 | 27.62 | -0.290% | 25,039 | +10.632% |
| 2026-01-12 | 27.51 | 27.70 | 27.51 | 27.70 | +0.085% | 26,477 | +10.311% |
| 2026-01-09 | 27.58 | 27.72 | 27.50 | 27.68 | +0.817% | 16,380 | +10.405% |
| 2026-01-08 | 27.42 | 27.55 | 27.41 | 27.46 | -0.260% | 9,251 | +11.307% |
| 2026-01-07 | 27.65 | 27.67 | 27.53 | 27.53 | -0.408% | 22,511 | +11.018% |
| 2026-01-06 | 27.31 | 27.67 | 27.31 | 27.64 | +1.134% | 12,808 | +10.564% |
| 2026-01-05 | 27.23 | 27.41 | 27.23 | 27.33 | +0.890% | 66,705 | +11.819% |
| 2026-01-02 | 27.13 | 27.14 | 26.96 | 27.09 | +0.590% | 15,049 | +12.813% |
| 2025-12-31 | 27.26 | 27.26 | 26.93 | 26.93 | -0.920% | 38,482 | +13.479% |
| 2025-12-30 | 27.26 | 27.26 | 27.18 | 27.18 | -0.293% | 17,369 | +12.436% |
| 2025-12-29 | 27.30 | 27.31 | 27.24 | 27.26 | -0.783% | 7,234 | +12.106% |
| 2025-12-26 | 27.43 | 27.48 | 27.41 | 27.48 | +0.214% | 4,355 | +11.228% |
| 2025-12-24 | 27.34 | 27.43 | 27.33 | 27.42 | +0.316% | 4,298 | +11.466% |
| 2025-12-23 | 27.25 | 27.34 | 27.21 | 27.33 | +0.136% | 16,662 | +11.819% |
| 2025-12-22 | 27.20 | 27.29 | 27.16 | 27.29 | +0.825% | 24,334 | +11.970% |
| 2025-12-19 | 26.95 | 27.12 | 26.95 | 27.07 | +0.744% | 19,366 | +12.893% |
| 2025-12-18 | 27.01 | 27.07 | 26.83 | 26.87 | +0.637% | 44,061 | +13.733% |
| 2025-12-17 | 26.94 | 26.99 | 26.69 | 26.70 | -0.964% | 13,276 | +14.457% |
| 2025-12-16 | 27.07 | 27.07 | 26.83 | 26.96 | -0.333% | 18,185 | +13.353% |
| 2025-12-15 | 27.21 | 27.21 | 27.02 | 27.05 | -0.405% | 23,849 | +12.976% |
| 2025-12-12 | 27.50 | 27.50 | 27.09 | 27.16 | -1.487% | 26,094 | +12.518% |
| 2025-12-11 | 27.38 | 27.57 | 27.32 | 27.57 | +0.694% | 75,948 | +10.845% |
| 2025-12-10 | 27.09 | 27.45 | 27.09 | 27.38 | +1.183% | 9,991 | +11.614% |
| 2025-12-09 | 27.09 | 27.22 | 27.06 | 27.06 | -0.515% | 11,591 | +12.934% |
| 2025-12-08 | 27.32 | 27.32 | 27.17 | 27.20 | -0.439% | 13,418 | +12.353% |
| 2025-12-05 | 27.34 | 27.41 | 27.28 | 27.32 | +0.110% | 20,895 | +11.859% |
| 2025-12-04 | 27.32 | 27.35 | 27.21 | 27.29 | +0.110% | 34,576 | +11.982% |
| 2025-12-03 | 27.13 | 27.27 | 27.07 | 27.26 | +0.572% | 14,666 | +12.106% |
| 2025-12-02 | 27.28 | 27.28 | 27.09 | 27.11 | +0.069% | 39,631 | +12.747% |
| 2025-12-01 | 27.06 | 27.29 | 27.06 | 27.09 | -0.598% | 13,121 | +12.825% |
| 2025-11-28 | 27.19 | 27.28 | 27.19 | 27.25 | +0.299% | 8,492 | +12.150% |
| 2025-11-26 | 27.09 | 27.25 | 27.07 | 27.17 | +0.440% | 14,084 | +12.484% |
| 2025-11-25 | 26.63 | 27.07 | 26.58 | 27.05 | +1.269% | 32,528 | +12.979% |
| 2025-11-24 | 26.51 | 26.77 | 26.45 | 26.71 | +0.946% | 9,367 | +14.413% |
| 2025-11-21 | 26.21 | 26.63 | 26.17 | 26.46 | +1.418% | 25,922 | +15.495% |
| 2025-11-20 | 27.02 | 27.02 | 26.09 | 26.09 | -1.980% | 34,688 | +17.133% |
| 2025-11-19 | 26.58 | 26.69 | 26.43 | 26.62 | +0.593% | 15,470 | +14.814% |
| 2025-11-18 | 26.51 | 26.67 | 26.40 | 26.46 | -0.638% | 12,471 | +15.495% |
| 2025-11-17 | 26.98 | 26.99 | 26.56 | 26.63 | -1.467% | 28,955 | +14.758% |
| 2025-11-14 | 26.92 | 27.20 | 26.91 | 27.03 | -0.101% | 17,196 | +13.074% |
| 2025-11-13 | 27.34 | 27.38 | 27.04 | 27.05 | -1.784% | 58,026 | +12.960% |
| 2025-11-12 | 27.66 | 27.66 | 27.53 | 27.55 | +0.237% | 28,856 | +10.945% |
| 2025-11-11 | 27.45 | 27.54 | 27.40 | 27.48 | -0.182% | 42,997 | +11.208% |
| 2025-11-10 | 27.36 | 27.58 | 27.25 | 27.53 | +1.550% | 62,177 | +11.006% |
| 2025-11-07 | 26.80 | 27.16 | 26.77 | 27.11 | +0.478% | 21,623 | +12.726% |
| 2025-11-06 | 27.25 | 27.26 | 26.90 | 26.98 | -0.988% | 17,388 | +13.265% |
| 2025-11-05 | 27.10 | 27.41 | 27.10 | 27.25 | +0.184% | 10,250 | +12.147% |
| 2025-11-04 | 27.30 | 27.40 | 27.15 | 27.20 | +0.815% | 24,356 | +12.353% |
| 2025-11-03 | 27.73 | 27.73 | 26.98 | 26.98 | -2.100% | 186,340 | +13.269% |
| 2025-10-31 | 27.52 | 27.62 | 27.38 | 27.56 | +0.286% | 19,357 | +10.891% |
| 2025-10-30 | 27.56 | 27.79 | 27.48 | 27.48 | -0.363% | 19,973 | +11.208% |
| 2025-10-29 | 27.76 | 27.83 | 27.54 | 27.58 | -0.433% | 17,443 | +10.805% |
| 2025-10-28 | 27.77 | 27.78 | 27.63 | 27.70 | -0.234% | 9,075 | +10.325% |
| 2025-10-27 | 27.80 | 27.80 | 27.67 | 27.77 | +0.619% | 13,824 | +10.067% |
| 2025-10-24 | 27.62 | 27.67 | 27.59 | 27.59 | +0.943% | 11,432 | +10.748% |
| 2025-10-23 | 27.20 | 27.43 | 27.20 | 27.34 | +0.503% | 19,095 | +11.792% |
| 2025-10-22 | 27.44 | 27.44 | 27.07 | 27.20 | -0.636% | 17,441 | +12.353% |
| 2025-10-21 | 27.25 | 27.43 | 27.22 | 27.37 | +0.275% | 25,730 | +11.639% |
| 2025-10-20 | 27.25 | 27.31 | 27.22 | 27.30 | +0.943% | 12,372 | +11.947% |
| 2025-10-17 | 26.93 | 27.09 | 26.87 | 27.04 | +0.599% | 14,402 | +13.002% |
| 2025-10-16 | 27.23 | 27.23 | 26.80 | 26.88 | -0.936% | 19,106 | +13.679% |
| 2025-10-15 | 27.32 | 27.40 | 27.00 | 27.14 | +0.507% | 21,042 | +12.614% |
| 2025-10-14 | 26.81 | 27.29 | 26.77 | 27.00 | -0.417% | 9,068 | +13.185% |
| 2025-10-13 | 27.10 | 27.22 | 27.06 | 27.11 | +1.380% | 190,468 | +12.713% |
| 2025-10-10 | 27.53 | 27.53 | 26.74 | 26.74 | -2.288% | 12,203 | +14.269% |
| 2025-10-09 | 27.59 | 27.60 | 27.37 | 27.37 | -0.625% | 15,092 | +11.655% |
| 2025-10-08 | 27.33 | 27.55 | 27.33 | 27.54 | +0.887% | 16,772 | +10.957% |
| 2025-10-07 | 27.47 | 27.54 | 27.14 | 27.30 | -0.529% | 18,181 | +11.941% |
| 2025-10-06 | 27.90 | 27.90 | 27.42 | 27.45 | +0.285% | 10,599 | +11.350% |
| 2025-10-03 | 27.41 | 27.54 | 27.37 | 27.37 | +0.126% | 10,782 | +11.667% |
| 2025-10-02 | 27.29 | 27.36 | 27.22 | 27.33 | +0.193% | 14,150 | +11.808% |
| 2025-10-01 | 27.07 | 27.35 | 27.00 | 27.28 | +0.368% | 12,670 | +12.023% |
| 2025-09-30 | 27.14 | 27.18 | 27.02 | 27.18 | +0.332% | 24,739 | +12.436% |
| 2025-09-29 | 27.12 | 27.14 | 27.01 | 27.09 | +0.226% | 303,546 | +12.809% |
| 2025-09-26 | 26.92 | 27.05 | 26.89 | 27.03 | +0.776% | 50,057 | +13.065% |
| 2025-09-25 | 26.75 | 26.88 | 26.68 | 26.82 | -0.738% | 36,337 | +13.941% |
| 2025-09-24 | 27.17 | 27.19 | 26.99 | 27.02 | -0.542% | 9,160 | +13.101% |
| 2025-09-23 | 27.27 | 27.33 | 27.14 | 27.17 | -0.467% | 9,025 | +12.488% |
| 2025-09-22 | 27.11 | 27.33 | 27.08 | 27.29 | +0.165% | 6,916 | +11.962% |
| 2025-09-19 | 27.28 | 27.28 | 27.07 | 27.25 | +0.150% | 7,575 | +12.147% |
| 2025-09-18 | 27.14 | 27.33 | 27.14 | 27.21 | +0.906% | 29,258 | +12.315% |
| 2025-09-17 | 27.03 | 27.15 | 26.96 | 26.96 | -0.140% | 7,824 | +13.333% |
| 2025-09-16 | 27.14 | 27.25 | 26.94 | 27.00 | -0.341% | 12,125 | +13.174% |
| 2025-09-15 | 27.08 | 27.17 | 27.08 | 27.10 | -0.249% | 6,772 | +12.788% |
| 2025-09-12 | 27.33 | 27.33 | 27.12 | 27.16 | -0.670% | 9,944 | +12.506% |
| 2025-09-11 | 27.02 | 27.35 | 27.02 | 27.35 | +1.378% | 9,788 | +11.753% |
| 2025-09-10 | 26.98 | 27.10 | 26.91 | 26.97 | +0.313% | 6,734 | +13.293% |
| 2025-09-09 | 26.90 | 26.90 | 26.75 | 26.89 | -0.149% | 49,566 | +13.648% |
| 2025-09-08 | 26.84 | 26.93 | 26.79 | 26.93 | +0.448% | 12,659 | +13.479% |
| 2025-09-05 | 26.95 | 27.00 | 26.63 | 26.81 | +0.187% | 12,397 | +13.987% |
| 2025-09-04 | 26.50 | 26.76 | 26.50 | 26.76 | +1.120% | 83,167 | +14.200% |
| 2025-09-03 | 26.50 | 26.50 | 26.30 | 26.46 | -0.679% | 14,723 | +15.480% |
| 2025-09-02 | 26.65 | 26.66 | 26.51 | 26.64 | 0.000% | 23,474 | +14.695% |