ETV
Eaton Vance Tax-Managed Buy-Write Opportunities Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 1:11:30 PM EDT
14.95USD+0.067%(+0.01)126,390
14.50Bid15.91Ask1.41SpreadETV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.98 | 15.02 | 14.85 | 14.95 | +0.067% | 126,390 | 0.000% |
| 2026-10-02 | 14.98 | 15.09 | 14.89 | 14.94 | -0.067% | 179,447 | +0.067% |
| 2026-10-01 | 14.90 | 14.95 | 14.66 | 14.95 | +0.201% | 301,361 | 0.000% |
| 2026-09-30 | 15.06 | 15.11 | 14.85 | 14.92 | -0.401% | 599,913 | +0.201% |
| 2026-09-29 | 15.00 | 15.03 | 14.76 | 14.98 | +0.402% | 268,118 | -0.200% |
| 2026-09-28 | 15.11 | 15.22 | 14.91 | 14.92 | -1.777% | 254,284 | +0.201% |
| 2026-09-25 | 15.24 | 15.29 | 15.11 | 15.19 | -0.328% | 194,518 | -1.580% |
| 2026-09-24 | 15.33 | 15.37 | 15.15 | 15.24 | -0.781% | 163,942 | -1.903% |
| 2026-09-23 | 15.45 | 15.49 | 15.30 | 15.36 | -0.454% | 120,812 | -2.669% |
| 2026-09-22 | 15.48 | 15.48 | 15.35 | 15.43 | -0.323% | 122,670 | -3.111% |
| 2026-09-21 | 15.35 | 15.48 | 15.28 | 15.48 | +1.575% | 110,850 | -3.424% |
| 2026-09-18 | 15.19 | 15.27 | 15.10 | 15.24 | +0.395% | 97,920 | -1.903% |
| 2026-09-17 | 15.24 | 15.29 | 15.07 | 15.18 | +1.538% | 213,842 | -1.515% |
| 2026-09-16 | 15.08 | 15.11 | 14.89 | 14.95 | -0.598% | 108,559 | 0.000% |
| 2026-09-15 | 15.17 | 15.21 | 15.01 | 15.04 | -1.312% | 131,710 | -0.598% |
| 2026-09-14 | 15.10 | 15.26 | 15.10 | 15.24 | +0.329% | 120,356 | -1.903% |
| 2026-09-11 | 15.25 | 15.25 | 15.10 | 15.19 | +0.132% | 138,809 | -1.580% |
| 2026-09-10 | 15.15 | 15.23 | 15.06 | 15.17 | -0.720% | 161,921 | -1.450% |
| 2026-09-09 | 15.37 | 15.37 | 15.26 | 15.28 | -0.650% | 117,733 | -2.160% |
| 2026-09-08 | 15.31 | 15.40 | 15.27 | 15.38 | +0.326% | 117,988 | -2.796% |
| 2026-09-04 | 15.29 | 15.42 | 15.24 | 15.33 | +0.196% | 98,577 | -2.479% |
| 2026-09-03 | 15.31 | 15.39 | 15.25 | 15.30 | -0.131% | 123,359 | -2.288% |
| 2026-09-02 | 15.20 | 15.41 | 15.15 | 15.32 | +0.789% | 148,310 | -2.415% |
| 2026-09-01 | 15.22 | 15.36 | 15.15 | 15.20 | -1.106% | 124,677 | -1.645% |
| 2026-08-31 | 15.47 | 15.47 | 15.26 | 15.37 | -0.775% | 209,434 | -2.733% |
| 2026-08-28 | 15.32 | 15.49 | 15.26 | 15.49 | +1.308% | 205,221 | -3.486% |
| 2026-08-27 | 15.21 | 15.30 | 15.15 | 15.29 | +0.725% | 130,555 | -2.224% |
| 2026-08-26 | 15.01 | 15.21 | 15.01 | 15.18 | +0.530% | 154,060 | -1.515% |
| 2026-08-25 | 15.01 | 15.14 | 15.01 | 15.10 | +0.801% | 84,840 | -0.993% |
| 2026-08-24 | 15.11 | 15.11 | 14.90 | 14.98 | -0.663% | 112,589 | -0.200% |
| 2026-08-21 | 15.20 | 15.28 | 15.04 | 15.08 | -0.528% | 120,799 | -0.862% |
| 2026-08-20 | 15.20 | 15.25 | 15.14 | 15.16 | -0.525% | 234,007 | -1.385% |
| 2026-08-19 | 15.10 | 15.25 | 15.05 | 15.24 | +1.061% | 155,771 | -1.903% |
| 2026-08-18 | 15.08 | 15.20 | 14.95 | 15.08 | -0.132% | 236,030 | -0.862% |
| 2026-08-17 | 15.02 | 15.15 | 15.00 | 15.10 | +0.399% | 144,262 | -0.993% |
| 2026-08-14 | 15.09 | 15.16 | 15.00 | 15.04 | -0.922% | 163,233 | -0.598% |
| 2026-08-13 | 15.13 | 15.23 | 15.10 | 15.18 | +0.264% | 162,324 | -1.515% |
| 2026-08-12 | 15.24 | 15.33 | 15.12 | 15.14 | -0.591% | 143,334 | -1.255% |
| 2026-08-11 | 15.17 | 15.23 | 15.15 | 15.23 | +0.661% | 167,546 | -1.838% |
| 2026-08-10 | 15.14 | 15.25 | 15.06 | 15.13 | +0.199% | 182,044 | -1.190% |
| 2026-08-07 | 15.00 | 15.10 | 14.97 | 15.10 | +0.868% | 116,821 | -0.993% |
| 2026-08-06 | 14.94 | 15.01 | 14.83 | 14.97 | +0.201% | 121,637 | -0.134% |
| 2026-08-05 | 15.09 | 15.09 | 14.88 | 14.94 | -0.665% | 142,846 | +0.067% |
| 2026-08-04 | 14.95 | 15.11 | 14.88 | 15.04 | +0.940% | 167,346 | -0.598% |
| 2026-08-03 | 14.74 | 14.94 | 14.64 | 14.90 | +1.637% | 148,653 | +0.336% |
| 2026-07-31 | 14.59 | 14.76 | 14.51 | 14.66 | +0.756% | 154,168 | +1.978% |
| 2026-07-30 | 14.31 | 14.56 | 14.31 | 14.55 | +2.321% | 134,540 | +2.749% |
| 2026-07-29 | 14.58 | 14.68 | 14.22 | 14.22 | -2.134% | 159,267 | +5.134% |
| 2026-07-28 | 14.58 | 14.63 | 14.48 | 14.53 | -0.684% | 111,140 | +2.891% |
| 2026-07-27 | 14.73 | 14.80 | 14.60 | 14.63 | +0.068% | 93,596 | +2.187% |
| 2026-07-24 | 14.61 | 14.70 | 14.56 | 14.62 | +0.068% | 100,427 | +2.257% |
| 2026-07-23 | 14.76 | 14.94 | 14.49 | 14.61 | -2.274% | 299,269 | +2.327% |
| 2026-07-22 | 14.96 | 15.05 | 14.90 | 14.95 | -0.134% | 97,745 | 0.000% |
| 2026-07-21 | 14.91 | 15.03 | 14.84 | 14.97 | +1.149% | 110,394 | -0.134% |
| 2026-07-20 | 14.91 | 14.98 | 14.78 | 14.80 | -0.604% | 175,741 | +1.014% |
| 2026-07-17 | 14.90 | 15.00 | 14.80 | 14.89 | -0.931% | 134,391 | +0.403% |
| 2026-07-16 | 15.06 | 15.08 | 14.96 | 15.03 | -0.199% | 100,294 | -0.532% |
| 2026-07-15 | 15.08 | 15.17 | 14.96 | 15.06 | -0.594% | 112,673 | -0.730% |
| 2026-07-14 | 15.22 | 15.25 | 15.11 | 15.15 | +0.198% | 166,531 | -1.320% |
| 2026-07-13 | 15.23 | 15.31 | 15.05 | 15.12 | -0.852% | 95,715 | -1.124% |
| 2026-07-10 | 15.20 | 15.25 | 15.13 | 15.25 | +0.395% | 125,596 | -1.967% |
| 2026-07-09 | 15.15 | 15.20 | 15.03 | 15.19 | +0.663% | 156,659 | -1.580% |
| 2026-07-08 | 14.99 | 15.12 | 14.92 | 15.09 | +0.466% | 128,164 | -0.928% |
| 2026-07-07 | 15.03 | 15.07 | 14.90 | 15.02 | -0.067% | 126,752 | -0.466% |
| 2026-07-06 | 15.10 | 15.16 | 15.01 | 15.03 | +0.067% | 217,924 | -0.532% |
| 2026-07-02 | 14.98 | 15.08 | 14.85 | 15.02 | +0.603% | 286,297 | -0.466% |
| 2026-07-01 | 14.92 | 15.00 | 14.79 | 14.93 | +0.336% | 169,895 | +0.134% |
| 2026-06-30 | 14.75 | 14.97 | 14.72 | 14.88 | +1.431% | 249,400 | +0.470% |
| 2026-06-29 | 14.63 | 14.82 | 14.61 | 14.67 | +0.617% | 203,727 | +1.909% |
| 2026-06-26 | 14.50 | 14.65 | 14.49 | 14.58 | +0.137% | 140,300 | +2.538% |
| 2026-06-25 | 14.76 | 14.76 | 14.54 | 14.56 | -0.342% | 168,729 | +2.679% |
| 2026-06-24 | 14.78 | 14.86 | 14.60 | 14.61 | -1.083% | 119,933 | +2.327% |
| 2026-06-23 | 14.64 | 14.85 | 14.64 | 14.77 | -0.203% | 116,139 | +1.219% |
| 2026-06-22 | 14.91 | 14.97 | 14.76 | 14.80 | -0.738% | 162,724 | +1.014% |
| 2026-06-18 | 14.81 | 14.93 | 14.70 | 14.91 | +1.291% | 157,047 | +0.268% |
| 2026-06-17 | 14.82 | 14.95 | 14.65 | 14.72 | -0.473% | 122,252 | +1.562% |
| 2026-06-16 | 14.97 | 14.97 | 14.75 | 14.79 | -0.738% | 168,447 | +1.082% |
| 2026-06-15 | 14.85 | 14.99 | 14.85 | 14.90 | +0.812% | 225,635 | +0.336% |
| 2026-06-12 | 14.81 | 14.86 | 14.74 | 14.78 | +0.476% | 150,687 | +1.150% |
| 2026-06-11 | 14.52 | 14.83 | 14.46 | 14.71 | +0.753% | 151,327 | +1.632% |
| 2026-06-10 | 14.58 | 14.70 | 14.51 | 14.60 | -0.477% | 77,461 | +2.397% |
| 2026-06-09 | 14.76 | 14.94 | 14.42 | 14.67 | -0.204% | 209,174 | +1.909% |
| 2026-06-08 | 14.80 | 14.94 | 14.65 | 14.70 | -0.204% | 157,599 | +1.701% |
| 2026-06-05 | 14.87 | 14.88 | 14.62 | 14.73 | -1.340% | 170,235 | +1.494% |
| 2026-06-04 | 14.89 | 14.95 | 14.87 | 14.93 | +0.134% | 174,047 | +0.134% |
| 2026-06-03 | 14.95 | 14.95 | 14.85 | 14.91 | -0.268% | 161,942 | +0.268% |
| 2026-06-02 | 14.91 | 14.95 | 14.85 | 14.95 | +0.201% | 144,897 | 0.000% |
| 2026-06-01 | 14.90 | 14.95 | 14.85 | 14.92 | +0.134% | 165,385 | +0.201% |
| 2026-05-29 | 14.84 | 14.92 | 14.76 | 14.90 | +0.676% | 256,242 | +0.336% |
| 2026-05-28 | 14.71 | 14.80 | 14.67 | 14.80 | +0.886% | 210,016 | +1.014% |
| 2026-05-27 | 14.71 | 14.72 | 14.60 | 14.67 | +0.137% | 157,788 | +1.909% |
| 2026-05-26 | 14.65 | 14.68 | 14.59 | 14.65 | +0.549% | 119,337 | +2.048% |
| 2026-05-22 | 14.61 | 14.66 | 14.49 | 14.57 | -0.274% | 164,642 | +2.608% |
| 2026-05-21 | 14.58 | 14.75 | 14.46 | 14.61 | +0.068% | 177,369 | +2.327% |
| 2026-05-20 | 14.39 | 14.61 | 14.32 | 14.60 | +2.098% | 204,340 | +2.397% |
| 2026-05-19 | 14.17 | 14.35 | 14.15 | 14.30 | +0.351% | 169,210 | +4.545% |
| 2026-05-18 | 14.27 | 14.41 | 14.19 | 14.25 | -0.628% | 263,009 | +4.912% |
| 2026-05-15 | 14.52 | 14.57 | 14.34 | 14.34 | -2.449% | 192,925 | +4.254% |
| 2026-05-14 | 14.75 | 14.80 | 14.68 | 14.70 | -0.339% | 145,283 | +1.701% |
| 2026-05-13 | 14.72 | 14.80 | 14.68 | 14.75 | +0.340% | 145,692 | +1.356% |
| 2026-05-12 | 14.70 | 14.78 | 14.59 | 14.70 | -0.068% | 266,386 | +1.701% |
| 2026-05-11 | 14.67 | 14.80 | 14.60 | 14.71 | +0.273% | 168,796 | +1.632% |
| 2026-05-08 | 14.66 | 14.72 | 14.59 | 14.67 | +0.686% | 143,235 | +1.909% |
| 2026-05-07 | 14.72 | 14.72 | 14.53 | 14.57 | -0.749% | 200,582 | +2.608% |
| 2026-05-06 | 14.70 | 14.75 | 14.60 | 14.68 | +0.410% | 130,582 | +1.839% |
| 2026-05-05 | 14.67 | 14.70 | 14.52 | 14.62 | +0.274% | 182,094 | +2.257% |
| 2026-05-04 | 14.64 | 14.66 | 14.48 | 14.58 | -0.274% | 178,570 | +2.538% |
| 2026-05-01 | 14.66 | 14.69 | 14.57 | 14.62 | +0.068% | 148,795 | +2.257% |
| 2026-04-30 | 14.68 | 14.68 | 14.48 | 14.61 | +0.343% | 216,359 | +2.327% |
| 2026-04-29 | 14.47 | 14.56 | 14.45 | 14.56 | +0.901% | 243,724 | +2.679% |
| 2026-04-28 | 14.42 | 14.44 | 14.29 | 14.43 | -0.620% | 160,192 | +3.604% |
| 2026-04-27 | 14.43 | 14.52 | 14.38 | 14.52 | +0.833% | 211,205 | +2.961% |
| 2026-04-24 | 14.40 | 14.47 | 14.35 | 14.40 | -0.069% | 111,320 | +3.819% |
| 2026-04-23 | 14.45 | 14.45 | 14.29 | 14.41 | -0.277% | 91,509 | +3.747% |
| 2026-04-22 | 14.47 | 14.49 | 14.36 | 14.45 | +0.487% | 140,642 | +3.460% |
| 2026-04-21 | 14.47 | 14.55 | 14.33 | 14.38 | -0.139% | 129,015 | +3.964% |
| 2026-04-20 | 14.46 | 14.50 | 14.35 | 14.40 | -0.758% | 153,300 | +3.819% |
| 2026-04-17 | 14.52 | 14.63 | 14.47 | 14.51 | +0.276% | 121,491 | +3.032% |
| 2026-04-16 | 14.44 | 14.48 | 14.36 | 14.47 | -0.138% | 223,259 | +3.317% |
| 2026-04-15 | 14.52 | 14.53 | 14.28 | 14.49 | -0.481% | 251,368 | +3.175% |
| 2026-04-14 | 14.35 | 14.61 | 14.33 | 14.56 | +1.818% | 206,750 | +2.679% |
| 2026-04-13 | 14.05 | 14.30 | 14.05 | 14.30 | +1.203% | 134,110 | +4.545% |
| 2026-04-10 | 14.16 | 14.19 | 14.07 | 14.13 | +0.284% | 205,922 | +5.803% |
| 2026-04-09 | 14.01 | 14.10 | 13.85 | 14.09 | +0.931% | 130,847 | +6.104% |
| 2026-04-08 | 13.93 | 14.08 | 13.86 | 13.96 | +2.271% | 161,574 | +7.092% |
| 2026-04-07 | 13.64 | 13.71 | 13.53 | 13.65 | -0.727% | 285,356 | +9.524% |
| 2026-04-06 | 13.69 | 13.84 | 13.68 | 13.75 | +0.438% | 124,440 | +8.727% |
| 2026-04-02 | 13.63 | 13.80 | 13.52 | 13.69 | -0.869% | 200,009 | +9.204% |
| 2026-04-01 | 13.67 | 13.89 | 13.65 | 13.81 | +1.024% | 202,939 | +8.255% |
| 2026-03-31 | 13.34 | 13.70 | 13.28 | 13.67 | +3.954% | 287,989 | +9.364% |
| 2026-03-30 | 13.33 | 13.38 | 13.13 | 13.15 | -0.979% | 282,528 | +13.688% |
| 2026-03-27 | 13.52 | 13.52 | 13.23 | 13.28 | -2.065% | 191,680 | +12.575% |
| 2026-03-26 | 13.72 | 13.80 | 13.55 | 13.56 | -2.516% | 245,279 | +10.251% |
| 2026-03-25 | 13.95 | 14.01 | 13.86 | 13.91 | +0.870% | 107,581 | +7.477% |
| 2026-03-24 | 13.76 | 13.88 | 13.72 | 13.79 | +0.218% | 111,072 | +8.412% |
| 2026-03-23 | 13.80 | 13.92 | 13.71 | 13.76 | +0.585% | 187,902 | +8.648% |
| 2026-03-20 | 13.89 | 13.92 | 13.66 | 13.68 | -1.724% | 152,343 | +9.284% |
| 2026-03-19 | 13.92 | 14.03 | 13.86 | 13.92 | -0.713% | 113,928 | +7.399% |
| 2026-03-18 | 14.19 | 14.32 | 14.01 | 14.02 | -1.545% | 187,528 | +6.633% |
| 2026-03-17 | 14.25 | 14.31 | 14.17 | 14.24 | +0.494% | 85,798 | +4.986% |
| 2026-03-16 | 14.10 | 14.27 | 14.10 | 14.17 | +0.425% | 92,492 | +5.505% |
| 2026-03-13 | 14.27 | 14.36 | 14.09 | 14.11 | -0.913% | 162,633 | +5.953% |
| 2026-03-12 | 14.36 | 14.51 | 14.23 | 14.24 | -1.725% | 191,107 | +4.986% |
| 2026-03-11 | 14.54 | 14.68 | 14.42 | 14.49 | 0.000% | 203,883 | +3.175% |
| 2026-03-10 | 14.40 | 14.54 | 14.30 | 14.49 | +1.258% | 189,263 | +3.175% |
| 2026-03-09 | 14.33 | 14.35 | 14.15 | 14.31 | -0.832% | 200,683 | +4.472% |
| 2026-03-06 | 14.49 | 14.52 | 14.35 | 14.43 | -1.097% | 189,516 | +3.604% |
| 2026-03-05 | 14.61 | 14.66 | 14.51 | 14.59 | -0.342% | 145,156 | +2.467% |
| 2026-03-04 | 14.70 | 14.70 | 14.59 | 14.64 | +0.205% | 235,006 | +2.117% |
| 2026-03-03 | 14.60 | 14.65 | 14.38 | 14.61 | -0.545% | 197,296 | +2.327% |
| 2026-03-02 | 14.55 | 14.70 | 14.52 | 14.69 | +0.410% | 118,576 | +1.770% |
| 2026-02-27 | 14.71 | 14.73 | 14.58 | 14.63 | -0.948% | 291,390 | +2.187% |
| 2026-02-26 | 14.80 | 14.80 | 14.63 | 14.77 | +0.068% | 204,738 | +1.219% |
| 2026-02-25 | 14.71 | 14.77 | 14.64 | 14.76 | +0.889% | 197,541 | +1.287% |
| 2026-02-24 | 14.48 | 14.63 | 14.46 | 14.63 | +1.316% | 186,353 | +2.187% |
| 2026-02-23 | 14.58 | 14.62 | 14.39 | 14.44 | -0.892% | 174,732 | +3.532% |
| 2026-02-20 | 14.52 | 14.62 | 14.50 | 14.57 | +0.414% | 307,516 | +2.608% |
| 2026-02-19 | 14.51 | 14.55 | 14.45 | 14.51 | -0.616% | 191,720 | +3.032% |
| 2026-02-18 | 14.60 | 14.68 | 14.52 | 14.60 | +0.482% | 186,814 | +2.397% |
| 2026-02-17 | 14.55 | 14.55 | 14.35 | 14.53 | -0.819% | 196,233 | +2.891% |
| 2026-02-13 | 14.68 | 14.69 | 14.55 | 14.65 | -0.136% | 177,170 | +2.048% |
| 2026-02-12 | 14.83 | 14.83 | 14.65 | 14.67 | -0.677% | 155,170 | +1.909% |
| 2026-02-11 | 14.81 | 14.83 | 14.69 | 14.77 | +0.204% | 139,720 | +1.219% |
| 2026-02-10 | 14.81 | 14.83 | 14.71 | 14.74 | -0.271% | 163,107 | +1.425% |
| 2026-02-09 | 14.68 | 14.80 | 14.62 | 14.78 | +0.819% | 151,277 | +1.150% |
| 2026-02-06 | 14.44 | 14.69 | 14.44 | 14.66 | +1.876% | 165,728 | +1.978% |
| 2026-02-05 | 14.40 | 14.54 | 14.31 | 14.39 | -1.573% | 354,374 | +3.892% |
| 2026-02-04 | 14.69 | 14.73 | 14.56 | 14.62 | -0.205% | 213,497 | +2.257% |
| 2026-02-03 | 14.76 | 14.78 | 14.60 | 14.65 | -0.745% | 216,749 | +2.048% |
| 2026-02-02 | 14.65 | 14.80 | 14.57 | 14.76 | +0.751% | 170,634 | +1.287% |
| 2026-01-30 | 14.59 | 14.71 | 14.52 | 14.65 | +0.342% | 262,840 | +2.048% |
| 2026-01-29 | 14.62 | 14.63 | 14.45 | 14.60 | -0.273% | 615,344 | +2.397% |
| 2026-01-28 | 14.60 | 14.64 | 14.53 | 14.64 | +0.480% | 298,762 | +2.117% |
| 2026-01-27 | 14.57 | 14.59 | 14.51 | 14.57 | +0.344% | 199,224 | +2.608% |
| 2026-01-26 | 14.50 | 14.57 | 14.45 | 14.52 | +0.484% | 224,535 | +2.961% |
| 2026-01-23 | 14.42 | 14.48 | 14.41 | 14.45 | +0.487% | 144,961 | +3.460% |
| 2026-01-22 | 14.44 | 14.48 | 14.37 | 14.38 | +0.209% | 142,567 | +3.964% |
| 2026-01-21 | 14.21 | 14.37 | 14.21 | 14.35 | +1.128% | 187,864 | +4.181% |
| 2026-01-20 | 14.30 | 14.35 | 14.13 | 14.19 | -1.458% | 384,037 | +5.356% |
| 2026-01-16 | 14.53 | 14.54 | 14.40 | 14.40 | -0.552% | 264,878 | +3.819% |
| 2026-01-15 | 14.45 | 14.58 | 14.39 | 14.48 | +0.138% | 468,055 | +3.246% |
| 2026-01-14 | 14.59 | 14.60 | 14.42 | 14.46 | -0.891% | 307,222 | +3.389% |
| 2026-01-13 | 14.63 | 14.64 | 14.56 | 14.59 | -0.068% | 122,890 | +2.467% |
| 2026-01-12 | 14.54 | 14.61 | 14.54 | 14.60 | +0.137% | 189,697 | +2.397% |
| 2026-01-09 | 14.51 | 14.60 | 14.49 | 14.58 | +0.621% | 203,954 | +2.538% |
| 2026-01-08 | 14.47 | 14.49 | 14.39 | 14.49 | +0.277% | 244,997 | +3.175% |
| 2026-01-07 | 14.45 | 14.50 | 14.41 | 14.45 | 0.000% | 274,853 | +3.460% |
| 2026-01-06 | 14.40 | 14.46 | 14.36 | 14.45 | +0.557% | 327,214 | +3.460% |
| 2026-01-05 | 14.35 | 14.42 | 14.33 | 14.37 | +0.349% | 304,956 | +4.036% |
| 2026-01-02 | 14.43 | 14.47 | 14.25 | 14.32 | -0.279% | 404,453 | +4.399% |
| 2025-12-31 | 14.49 | 14.54 | 14.31 | 14.36 | -0.966% | 484,494 | +4.109% |
| 2025-12-30 | 14.48 | 14.52 | 14.43 | 14.50 | +0.346% | 281,904 | +3.103% |
| 2025-12-29 | 14.49 | 14.53 | 14.39 | 14.45 | -0.551% | 220,209 | +3.460% |
| 2025-12-26 | 14.55 | 14.55 | 14.51 | 14.53 | -0.069% | 119,504 | +2.891% |
| 2025-12-24 | 14.51 | 14.55 | 14.49 | 14.54 | 0.000% | 120,714 | +2.820% |
| 2025-12-23 | 14.48 | 14.55 | 14.37 | 14.54 | +0.484% | 131,223 | +2.820% |
| 2025-12-22 | 14.44 | 14.50 | 14.37 | 14.47 | +0.836% | 257,491 | +3.317% |
| 2025-12-19 | 14.27 | 14.40 | 14.25 | 14.35 | +0.914% | 248,393 | +4.181% |
| 2025-12-18 | 14.17 | 14.23 | 14.09 | 14.22 | +1.138% | 261,959 | +5.134% |
| 2025-12-17 | 14.24 | 14.29 | 14.06 | 14.06 | -0.986% | 184,187 | +6.330% |
| 2025-12-16 | 14.16 | 14.25 | 14.12 | 14.20 | +0.141% | 283,883 | +5.282% |
| 2025-12-15 | 14.25 | 14.26 | 14.11 | 14.18 | -0.281% | 201,027 | +5.430% |
| 2025-12-12 | 14.36 | 14.41 | 14.19 | 14.22 | -0.837% | 236,930 | +5.134% |
| 2025-12-11 | 14.39 | 14.44 | 14.31 | 14.34 | -0.761% | 172,706 | +4.254% |
| 2025-12-10 | 14.35 | 14.45 | 14.32 | 14.45 | +0.697% | 258,976 | +3.460% |
| 2025-12-09 | 14.31 | 14.39 | 14.31 | 14.35 | 0.000% | 101,374 | +4.181% |
| 2025-12-08 | 14.45 | 14.45 | 14.20 | 14.35 | -0.554% | 194,027 | +4.181% |
| 2025-12-05 | 14.31 | 14.45 | 14.31 | 14.43 | +0.698% | 159,128 | +3.604% |
| 2025-12-04 | 14.33 | 14.37 | 14.27 | 14.33 | +0.070% | 146,334 | +4.327% |
| 2025-12-03 | 14.34 | 14.34 | 14.26 | 14.32 | -0.139% | 166,850 | +4.399% |
| 2025-12-02 | 14.37 | 14.48 | 14.30 | 14.34 | 0.000% | 139,244 | +4.254% |
| 2025-12-01 | 14.28 | 14.50 | 14.27 | 14.34 | -1.172% | 277,630 | +4.254% |
| 2025-11-28 | 14.51 | 14.61 | 14.44 | 14.51 | +0.346% | 191,534 | +3.032% |
| 2025-11-26 | 14.27 | 14.46 | 14.20 | 14.46 | +1.688% | 187,257 | +3.389% |
| 2025-11-25 | 14.10 | 14.24 | 14.03 | 14.22 | +0.994% | 205,823 | +5.134% |
| 2025-11-24 | 14.00 | 14.14 | 13.96 | 14.08 | +1.295% | 239,025 | +6.179% |
| 2025-11-21 | 13.85 | 13.93 | 13.73 | 13.90 | +1.312% | 242,368 | +7.554% |
| 2025-11-20 | 14.05 | 14.16 | 13.72 | 13.72 | -1.508% | 240,725 | +8.965% |
| 2025-11-19 | 13.96 | 14.06 | 13.90 | 13.93 | -0.429% | 308,034 | +7.322% |
| 2025-11-18 | 14.04 | 14.09 | 13.90 | 13.99 | -0.921% | 173,480 | +6.862% |
| 2025-11-17 | 14.27 | 14.29 | 14.05 | 14.12 | -0.982% | 224,701 | +5.878% |
| 2025-11-14 | 14.15 | 14.36 | 14.11 | 14.26 | -0.696% | 207,623 | +4.839% |
| 2025-11-13 | 14.41 | 14.45 | 14.32 | 14.36 | -0.485% | 634,583 | +4.109% |
| 2025-11-12 | 14.44 | 14.46 | 14.36 | 14.43 | +0.278% | 129,759 | +3.604% |
| 2025-11-11 | 14.32 | 14.40 | 14.30 | 14.39 | +0.559% | 119,803 | +3.892% |
| 2025-11-10 | 14.26 | 14.40 | 14.23 | 14.31 | +1.059% | 156,998 | +4.472% |
| 2025-11-07 | 14.24 | 14.30 | 14.02 | 14.16 | -1.117% | 240,168 | +5.579% |
| 2025-11-06 | 14.49 | 14.52 | 14.31 | 14.32 | -1.241% | 148,126 | +4.399% |
| 2025-11-05 | 14.40 | 14.55 | 14.40 | 14.50 | +0.764% | 126,416 | +3.103% |
| 2025-11-04 | 14.44 | 14.53 | 14.36 | 14.39 | -0.895% | 175,771 | +3.892% |
| 2025-11-03 | 14.59 | 14.63 | 14.48 | 14.52 | -0.275% | 137,148 | +2.961% |
| 2025-10-31 | 14.53 | 14.58 | 14.47 | 14.56 | +0.831% | 239,316 | +2.679% |
| 2025-10-30 | 14.45 | 14.48 | 14.41 | 14.44 | -0.069% | 213,576 | +3.532% |
| 2025-10-29 | 14.52 | 14.53 | 14.42 | 14.45 | -0.345% | 143,916 | +3.460% |
| 2025-10-28 | 14.48 | 14.52 | 14.45 | 14.50 | +0.485% | 171,536 | +3.103% |
| 2025-10-27 | 14.45 | 14.47 | 14.40 | 14.43 | +0.839% | 141,480 | +3.604% |
| 2025-10-24 | 14.30 | 14.35 | 14.27 | 14.31 | +0.704% | 159,818 | +4.472% |
| 2025-10-23 | 14.20 | 14.22 | 14.17 | 14.21 | +0.424% | 171,249 | +5.208% |
| 2025-10-22 | 14.25 | 14.28 | 14.12 | 14.15 | -0.632% | 85,614 | +5.654% |
| 2025-10-21 | 14.23 | 14.26 | 14.20 | 14.24 | +0.282% | 145,268 | +4.986% |
| 2025-10-20 | 14.20 | 14.26 | 14.14 | 14.20 | +0.495% | 160,549 | +5.282% |
| 2025-10-17 | 14.08 | 14.16 | 14.05 | 14.13 | +0.426% | 159,289 | +5.803% |
| 2025-10-16 | 14.17 | 14.24 | 14.03 | 14.07 | -0.706% | 143,776 | +6.254% |
| 2025-10-15 | 14.21 | 14.21 | 14.05 | 14.17 | -0.141% | 163,268 | +5.505% |
| 2025-10-14 | 14.14 | 14.24 | 14.07 | 14.19 | -0.281% | 200,023 | +5.356% |
| 2025-10-13 | 14.23 | 14.23 | 14.12 | 14.23 | +1.065% | 144,323 | +5.060% |
| 2025-10-10 | 14.38 | 14.42 | 14.04 | 14.08 | -1.813% | 285,253 | +6.179% |
| 2025-10-09 | 14.42 | 14.45 | 14.30 | 14.34 | -0.278% | 172,567 | +4.254% |
| 2025-10-08 | 14.35 | 14.39 | 14.32 | 14.38 | +0.630% | 224,702 | +3.964% |
| 2025-10-07 | 14.33 | 14.40 | 14.29 | 14.29 | +0.140% | 316,646 | +4.619% |
| 2025-10-06 | 14.26 | 14.30 | 14.20 | 14.27 | -0.070% | 255,970 | +4.765% |
| 2025-10-03 | 14.27 | 14.30 | 14.18 | 14.28 | -0.140% | 213,070 | +4.692% |
| 2025-10-02 | 14.30 | 14.32 | 14.17 | 14.30 | +0.351% | 218,968 | +4.545% |
| 2025-10-01 | 14.17 | 14.25 | 14.15 | 14.25 | 0.000% | 185,686 | +4.912% |
| 2025-09-30 | 14.06 | 14.25 | 14.06 | 14.25 | +0.494% | 273,156 | +4.912% |
| 2025-09-29 | 14.14 | 14.19 | 14.10 | 14.18 | +0.782% | 169,416 | +5.430% |
| 2025-09-26 | 14.11 | 14.16 | 14.05 | 14.07 | -0.495% | 170,848 | +6.254% |
| 2025-09-25 | 14.08 | 14.14 | 13.97 | 14.14 | +0.426% | 174,970 | +5.728% |
| 2025-09-24 | 14.22 | 14.22 | 14.08 | 14.08 | -0.705% | 172,032 | +6.179% |
| 2025-09-23 | 14.30 | 14.34 | 14.15 | 14.18 | -0.631% | 136,454 | +5.430% |
| 2025-09-22 | 14.17 | 14.32 | 14.17 | 14.27 | +0.706% | 186,797 | +4.765% |
| 2025-09-19 | 14.14 | 14.19 | 14.04 | 14.17 | +0.354% | 229,282 | +5.505% |
| 2025-09-18 | 14.14 | 14.14 | 14.06 | 14.12 | +0.427% | 205,853 | +5.878% |
| 2025-09-17 | 14.14 | 14.18 | 14.03 | 14.06 | -0.284% | 158,110 | +6.330% |
| 2025-09-16 | 14.18 | 14.18 | 14.08 | 14.10 | -0.353% | 246,501 | +6.028% |
| 2025-09-15 | 14.14 | 14.17 | 14.05 | 14.15 | -0.282% | 166,767 | +5.654% |
| 2025-09-12 | 14.24 | 14.25 | 14.18 | 14.19 | -0.310% | 191,784 | +5.356% |
| 2025-09-11 | 14.22 | 14.25 | 14.20 | 14.23 | +0.311% | 133,985 | +5.029% |
| 2025-09-10 | 14.16 | 14.22 | 14.12 | 14.19 | +0.710% | 217,693 | +5.356% |
| 2025-09-09 | 14.14 | 14.15 | 14.05 | 14.09 | -0.283% | 163,958 | +6.104% |
| 2025-09-08 | 14.09 | 14.14 | 14.07 | 14.13 | +0.426% | 111,198 | +5.803% |
| 2025-09-05 | 14.15 | 14.15 | 13.99 | 14.07 | +0.142% | 110,893 | +6.254% |
| 2025-09-04 | 13.93 | 14.09 | 13.93 | 14.05 | +0.645% | 138,494 | +6.406% |
| 2025-09-03 | 13.97 | 14.03 | 13.91 | 13.96 | +0.287% | 168,655 | +7.092% |
| 2025-09-02 | 13.88 | 13.97 | 13.85 | 13.92 | -0.500% | 245,615 | +7.399% |
| 2025-08-29 | 14.10 | 14.14 | 13.96 | 13.99 | -0.569% | 187,863 | +6.862% |
| 2025-08-28 | 14.05 | 14.07 | 13.96 | 14.07 | +0.428% | 183,917 | +6.254% |
| 2025-08-27 | 14.02 | 14.03 | 13.96 | 14.01 | +0.071% | 108,706 | +6.709% |
| 2025-08-26 | 13.96 | 14.03 | 13.92 | 14.00 | +0.358% | 110,001 | +6.786% |
| 2025-08-25 | 13.87 | 13.99 | 13.85 | 13.95 | +0.722% | 175,959 | +7.168% |
| 2025-08-22 | 13.77 | 13.96 | 13.76 | 13.85 | +0.654% | 119,581 | +7.942% |
| 2025-08-21 | 13.89 | 13.89 | 13.72 | 13.76 | -0.290% | 136,559 | +8.648% |
| 2025-08-20 | 13.88 | 13.91 | 13.68 | 13.80 | -0.576% | 256,544 | +8.333% |
| 2025-08-19 | 14.01 | 14.01 | 13.85 | 13.88 | -0.502% | 138,016 | +7.709% |
| 2025-08-18 | 13.83 | 13.96 | 13.81 | 13.95 | +0.868% | 135,160 | +7.168% |
| 2025-08-15 | 13.96 | 14.04 | 13.83 | 13.83 | -1.636% | 147,890 | +8.098% |
| 2025-08-14 | 14.02 | 14.11 | 14.01 | 14.06 | +0.142% | 125,468 | +6.330% |
| 2025-08-13 | 14.09 | 14.10 | 14.01 | 14.04 | -0.071% | 148,475 | +6.481% |
| 2025-08-12 | 14.01 | 14.05 | 13.96 | 14.05 | +0.573% | 110,612 | +6.406% |
| 2025-08-11 | 14.01 | 14.02 | 13.90 | 13.97 | 0.000% | 203,768 | +7.015% |
| 2025-08-08 | 14.00 | 14.05 | 13.94 | 13.97 | -0.214% | 222,654 | +7.015% |
| 2025-08-07 | 13.93 | 14.00 | 13.92 | 14.00 | +1.156% | 285,418 | +6.786% |
| 2025-08-06 | 13.80 | 13.91 | 13.79 | 13.84 | +0.508% | 194,356 | +8.020% |
| 2025-08-05 | 13.78 | 13.88 | 13.71 | 13.77 | +0.073% | 221,774 | +8.569% |
| 2025-08-04 | 13.67 | 13.85 | 13.67 | 13.76 | +1.028% | 146,595 | +8.648% |
| 2025-08-01 | 13.70 | 13.74 | 13.58 | 13.62 | -1.233% | 181,008 | +9.765% |
| 2025-07-31 | 13.84 | 13.89 | 13.75 | 13.79 | 0.000% | 206,414 | +8.412% |
| 2025-07-30 | 13.72 | 13.81 | 13.72 | 13.79 | +0.291% | 204,341 | +8.412% |
| 2025-07-29 | 13.82 | 13.83 | 13.72 | 13.75 | -0.218% | 227,905 | +8.727% |
| 2025-07-28 | 13.78 | 13.82 | 13.75 | 13.78 | 0.000% | 182,971 | +8.491% |
| 2025-07-25 | 13.77 | 13.82 | 13.77 | 13.78 | 0.000% | 96,186 | +8.491% |
| 2025-07-24 | 13.76 | 13.82 | 13.75 | 13.78 | 0.000% | 116,482 | +8.491% |
| 2025-07-23 | 13.77 | 13.84 | 13.76 | 13.78 | +0.291% | 154,609 | +8.491% |
| 2025-07-22 | 13.79 | 13.82 | 13.73 | 13.74 | -0.435% | 130,528 | +8.806% |
| 2025-07-21 | 13.85 | 13.87 | 13.75 | 13.80 | +0.364% | 214,515 | +8.333% |
| 2025-07-18 | 13.76 | 13.77 | 13.69 | 13.75 | -0.145% | 163,891 | +8.727% |
| 2025-07-17 | 13.73 | 13.82 | 13.73 | 13.77 | +0.218% | 172,224 | +8.569% |
| 2025-07-16 | 13.69 | 13.75 | 13.65 | 13.74 | +0.292% | 179,202 | +8.806% |
| 2025-07-15 | 13.74 | 13.82 | 13.60 | 13.70 | -0.940% | 304,702 | +9.124% |
| 2025-07-14 | 13.85 | 13.99 | 13.80 | 13.83 | -0.575% | 258,928 | +8.098% |
| 2025-07-11 | 13.88 | 13.91 | 13.85 | 13.91 | +0.216% | 90,352 | +7.477% |
| 2025-07-10 | 13.82 | 13.93 | 13.82 | 13.88 | +0.289% | 128,474 | +7.709% |
| 2025-07-09 | 13.80 | 13.90 | 13.78 | 13.84 | +0.217% | 132,299 | +8.020% |
| 2025-07-08 | 13.79 | 13.83 | 13.74 | 13.81 | +0.290% | 151,877 | +8.255% |
| 2025-07-07 | 13.82 | 13.86 | 13.73 | 13.77 | -1.220% | 151,725 | +8.569% |
| 2025-07-03 | 13.85 | 13.99 | 13.83 | 13.94 | +0.577% | 78,715 | +7.245% |
| 2025-07-02 | 13.79 | 13.88 | 13.78 | 13.86 | +0.508% | 140,540 | +7.864% |
| 2025-07-01 | 13.79 | 13.83 | 13.69 | 13.79 | -0.577% | 245,565 | +8.412% |
| 2025-06-30 | 13.80 | 13.88 | 13.75 | 13.87 | +0.653% | 274,206 | +7.787% |
| 2025-06-27 | 13.66 | 13.79 | 13.66 | 13.78 | +0.805% | 202,053 | +8.491% |
| 2025-06-26 | 13.71 | 13.71 | 13.60 | 13.67 | +0.147% | 203,802 | +9.364% |
| 2025-06-25 | 13.63 | 13.70 | 13.62 | 13.65 | +0.147% | 145,623 | +9.524% |
| 2025-06-24 | 13.53 | 13.68 | 13.52 | 13.63 | +0.888% | 164,028 | +9.685% |
| 2025-06-23 | 13.46 | 13.53 | 13.38 | 13.51 | +0.821% | 145,334 | +10.659% |
| 2025-06-20 | 13.46 | 13.46 | 13.35 | 13.40 | +0.075% | 263,415 | +11.567% |
| 2025-06-18 | 13.39 | 13.46 | 13.37 | 13.39 | -0.075% | 104,996 | +11.650% |
| 2025-06-17 | 13.45 | 13.47 | 13.37 | 13.40 | -0.520% | 143,956 | +11.567% |
| 2025-06-16 | 13.50 | 13.55 | 13.46 | 13.47 | -0.517% | 108,503 | +10.987% |
| 2025-06-13 | 13.52 | 13.59 | 13.45 | 13.54 | -0.368% | 126,063 | +10.414% |
| 2025-06-12 | 13.52 | 13.63 | 13.51 | 13.59 | -0.074% | 180,462 | +10.007% |
| 2025-06-11 | 13.62 | 13.64 | 13.49 | 13.60 | +0.295% | 154,789 | +9.926% |
| 2025-06-10 | 13.52 | 13.62 | 13.47 | 13.56 | +0.668% | 145,253 | +10.251% |
| 2025-06-09 | 13.46 | 13.56 | 13.41 | 13.47 | +0.074% | 335,999 | +10.987% |
| 2025-06-06 | 13.46 | 13.57 | 13.37 | 13.46 | +0.298% | 379,757 | +11.070% |
| 2025-06-05 | 13.54 | 13.57 | 13.42 | 13.42 | -0.740% | 162,905 | +11.401% |
| 2025-06-04 | 13.57 | 13.64 | 13.52 | 13.52 | -0.566% | 261,898 | +10.577% |
| 2025-06-03 | 13.56 | 13.65 | 13.54 | 13.60 | -0.022% | 163,128 | +9.951% |
| 2025-06-02 | 13.59 | 13.66 | 13.50 | 13.60 | -0.073% | 168,188 | +9.926% |
| 2025-05-30 | 13.49 | 13.64 | 13.44 | 13.61 | +0.443% | 278,004 | +9.846% |
| 2025-05-29 | 13.46 | 13.55 | 13.40 | 13.55 | +1.271% | 199,160 | +10.332% |
| 2025-05-28 | 13.51 | 13.51 | 13.38 | 13.38 | -1.109% | 144,562 | +11.734% |
| 2025-05-27 | 13.40 | 13.55 | 13.30 | 13.53 | +2.113% | 238,995 | +10.495% |
| 2025-05-23 | 13.16 | 13.32 | 13.16 | 13.25 | -0.301% | 157,700 | +12.830% |
| 2025-05-22 | 13.20 | 13.31 | 13.15 | 13.29 | +0.988% | 127,938 | +12.491% |
| 2025-05-21 | 13.20 | 13.36 | 13.15 | 13.16 | -0.904% | 159,514 | +13.602% |
| 2025-05-20 | 13.24 | 13.30 | 13.18 | 13.28 | +0.302% | 121,273 | +12.575% |
| 2025-05-19 | 13.28 | 13.35 | 13.10 | 13.24 | -1.268% | 299,351 | +12.915% |
| 2025-05-16 | 13.39 | 13.48 | 13.33 | 13.41 | +0.075% | 275,343 | +11.484% |
| 2025-05-15 | 13.36 | 13.45 | 13.26 | 13.40 | -0.961% | 157,574 | +11.567% |
| 2025-05-14 | 13.50 | 13.58 | 13.42 | 13.53 | +0.371% | 196,722 | +10.495% |
| 2025-05-13 | 13.44 | 13.57 | 13.16 | 13.48 | +0.074% | 246,471 | +10.905% |
| 2025-05-12 | 13.45 | 13.49 | 13.35 | 13.47 | +2.278% | 398,805 | +10.987% |
| 2025-05-09 | 13.20 | 13.27 | 13.15 | 13.17 | -0.152% | 135,019 | +13.516% |
| 2025-05-08 | 13.14 | 13.28 | 13.14 | 13.19 | +0.687% | 117,985 | +13.343% |
| 2025-05-07 | 13.08 | 13.21 | 12.99 | 13.10 | +0.614% | 139,756 | +14.122% |
| 2025-05-06 | 13.03 | 13.12 | 12.98 | 13.02 | -0.611% | 157,600 | +14.823% |
| 2025-05-05 | 13.08 | 13.17 | 13.01 | 13.10 | -0.456% | 133,997 | +14.122% |
| 2025-05-02 | 13.13 | 13.24 | 12.98 | 13.16 | +0.458% | 207,961 | +13.602% |
| 2025-05-01 | 13.11 | 13.18 | 13.04 | 13.10 | +0.847% | 233,458 | +14.122% |
| 2025-04-30 | 12.87 | 12.99 | 12.70 | 12.99 | +0.309% | 270,562 | +15.089% |
| 2025-04-29 | 12.81 | 12.99 | 12.78 | 12.95 | +1.093% | 173,848 | +15.444% |
| 2025-04-28 | 12.81 | 12.92 | 12.78 | 12.81 | -0.156% | 237,569 | +16.706% |
| 2025-04-25 | 12.71 | 12.85 | 12.69 | 12.83 | +1.343% | 201,166 | +16.524% |
| 2025-04-24 | 12.44 | 12.68 | 12.44 | 12.66 | +1.932% | 176,535 | +18.088% |
| 2025-04-23 | 12.50 | 12.63 | 12.41 | 12.42 | +1.637% | 205,817 | +20.370% |
| 2025-04-22 | 12.02 | 12.24 | 11.93 | 12.22 | +2.862% | 187,428 | +22.340% |
| 2025-04-21 | 12.20 | 12.21 | 11.84 | 11.88 | -3.257% | 355,303 | +25.842% |
| 2025-04-17 | 12.25 | 12.34 | 12.19 | 12.28 | +0.656% | 159,970 | +21.743% |
| 2025-04-16 | 12.36 | 12.44 | 12.15 | 12.20 | -2.556% | 166,341 | +22.541% |
| 2025-04-15 | 12.55 | 12.65 | 12.47 | 12.52 | 0.000% | 145,223 | +19.409% |