EVNT
AltShares Event-Driven ETF
stockNYSEETF
At CloseOct 2, 2026
12.28USD+0.110%(+0.01)336
After-hoursOct 2, 2026 4:10:30 PM EDT
12.28USD0.000%(0.00)
EVNT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.30 | 12.30 | 12.28 | 12.28 | +0.110% | 336 | 0.000% |
| 2026-10-01 | 12.27 | 12.27 | 12.24 | 12.26 | -0.069% | 1,227 | +0.110% |
| 2026-09-30 | 12.26 | 12.29 | 12.26 | 12.27 | +0.041% | 567 | +0.041% |
| 2026-09-29 | 12.28 | 12.28 | 12.27 | 12.27 | -0.081% | 1,172 | +0.082% |
| 2026-09-28 | 12.32 | 12.32 | 12.28 | 12.28 | -0.365% | 3,868 | 0.000% |
| 2026-09-25 | 12.40 | 12.40 | 12.23 | 12.32 | +0.380% | 11,086 | -0.365% |
| 2026-09-24 | 12.28 | 12.32 | 12.24 | 12.27 | -0.216% | 3,645 | +0.013% |
| 2026-09-23 | 12.34 | 12.35 | 12.26 | 12.30 | -0.365% | 1,868 | -0.203% |
| 2026-09-22 | 12.29 | 12.37 | 12.29 | 12.35 | +0.859% | 2,515 | -0.568% |
| 2026-09-21 | 12.21 | 12.29 | 12.15 | 12.24 | -0.082% | 10,440 | +0.286% |
| 2026-09-18 | 12.25 | 12.25 | 12.25 | 12.25 | +0.245% | 129 | +0.204% |
| 2026-09-17 | 12.40 | 12.40 | 12.15 | 12.22 | +0.164% | 3,193 | +0.450% |
| 2026-09-16 | 12.21 | 12.21 | 12.15 | 12.20 | +0.412% | 1,545 | +0.615% |
| 2026-09-15 | 12.19 | 12.21 | 12.12 | 12.15 | -0.451% | 13,994 | +1.029% |
| 2026-09-14 | 12.24 | 12.24 | 12.21 | 12.21 | -0.164% | 1,736 | +0.574% |
| 2026-09-11 | 12.21 | 12.22 | 12.19 | 12.22 | +0.041% | 3,537 | +0.409% |
| 2026-09-10 | 12.22 | 12.26 | 12.22 | 12.22 | -0.245% | 2,475 | +0.450% |
| 2026-09-09 | 12.25 | 12.29 | 12.25 | 12.25 | -0.204% | 423 | +0.204% |
| 2026-09-08 | 12.28 | 12.28 | 12.28 | 12.28 | -0.041% | 33 | 0.000% |
| 2026-09-04 | 12.27 | 12.28 | 12.27 | 12.28 | +0.163% | 206 | -0.041% |
| 2026-09-03 | 12.26 | 12.26 | 12.26 | 12.26 | -0.041% | 133 | +0.122% |
| 2026-09-02 | 12.27 | 12.27 | 12.27 | 12.27 | +0.203% | 1,038 | +0.082% |
| 2026-09-01 | 12.24 | 12.24 | 12.24 | 12.24 | +0.083% | 196 | +0.284% |
| 2026-08-31 | 12.50 | 12.50 | 12.18 | 12.23 | -0.407% | 5,918 | +0.368% |
| 2026-08-28 | 12.26 | 12.29 | 12.26 | 12.28 | -0.041% | 2,179 | -0.041% |
| 2026-08-27 | 12.29 | 12.29 | 12.29 | 12.29 | -0.095% | 170 | -0.081% |
| 2026-08-26 | 12.32 | 12.32 | 12.26 | 12.30 | +0.218% | 2,019 | -0.176% |
| 2026-08-25 | 12.24 | 12.27 | 12.24 | 12.27 | -0.728% | 803 | +0.041% |
| 2026-08-24 | 12.36 | 12.36 | 12.30 | 12.36 | +0.243% | 1,834 | -0.688% |
| 2026-08-21 | 12.33 | 12.33 | 12.33 | 12.33 | +0.203% | 162 | -0.446% |
| 2026-08-20 | 12.30 | 12.30 | 12.30 | 12.30 | -0.284% | 21 | -0.244% |
| 2026-08-19 | 12.34 | 12.34 | 12.34 | 12.34 | +0.081% | 675 | -0.527% |
| 2026-08-18 | 12.30 | 12.35 | 12.28 | 12.33 | -0.122% | 1,718 | -0.446% |
| 2026-08-17 | 12.37 | 12.38 | 12.35 | 12.35 | -0.363% | 2,533 | -0.567% |
| 2026-08-14 | 12.38 | 12.39 | 12.38 | 12.39 | +0.243% | 1,751 | -0.928% |
| 2026-08-13 | 12.37 | 12.40 | 12.31 | 12.36 | +0.081% | 7,856 | -0.688% |
| 2026-08-12 | 12.37 | 12.37 | 12.35 | 12.35 | +0.035% | 345 | -0.607% |
| 2026-08-11 | 12.35 | 12.35 | 12.32 | 12.35 | -0.035% | 777 | -0.573% |
| 2026-08-10 | 12.36 | 12.40 | 12.35 | 12.35 | -0.081% | 4,250 | -0.607% |
| 2026-08-07 | 12.37 | 12.40 | 12.32 | 12.36 | +0.284% | 2,704 | -0.688% |
| 2026-08-06 | 12.32 | 12.32 | 12.32 | 12.32 | 0.000% | 23 | -0.406% |
| 2026-08-05 | 12.32 | 12.32 | 12.32 | 12.32 | +0.053% | 127 | -0.406% |
| 2026-08-04 | 12.30 | 12.33 | 12.28 | 12.32 | +0.484% | 1,307 | -0.353% |
| 2026-08-03 | 12.24 | 12.28 | 12.24 | 12.26 | +0.239% | 1,424 | +0.129% |
| 2026-07-31 | 12.23 | 12.23 | 12.23 | 12.23 | +0.238% | 708 | +0.368% |
| 2026-07-30 | 12.16 | 12.20 | 12.16 | 12.20 | +0.008% | 1,712 | +0.607% |
| 2026-07-29 | 12.20 | 12.20 | 12.20 | 12.20 | -0.332% | 87 | +0.615% |
| 2026-07-28 | 12.23 | 12.24 | 12.23 | 12.24 | +0.308% | 1,964 | +0.280% |
| 2026-07-27 | 12.20 | 12.20 | 12.17 | 12.20 | +0.069% | 2,112 | +0.589% |
| 2026-07-24 | 12.21 | 12.21 | 12.19 | 12.19 | +0.298% | 321 | +0.658% |
| 2026-07-23 | 12.16 | 12.16 | 12.16 | 12.16 | -0.076% | 373 | +0.958% |
| 2026-07-22 | 12.13 | 12.20 | 12.13 | 12.17 | +0.105% | 3,447 | +0.881% |
| 2026-07-21 | 12.17 | 12.19 | 12.12 | 12.15 | -0.203% | 13,297 | +0.987% |
| 2026-07-20 | 12.19 | 12.22 | 12.17 | 12.18 | -0.411% | 33,823 | +0.782% |
| 2026-07-17 | 12.32 | 12.32 | 12.20 | 12.23 | +0.205% | 1,498 | +0.368% |
| 2026-07-16 | 12.20 | 12.21 | 12.17 | 12.21 | +0.041% | 2,438 | +0.574% |
| 2026-07-15 | 12.23 | 12.26 | 12.20 | 12.20 | +0.082% | 6,873 | +0.615% |
| 2026-07-14 | 12.20 | 12.21 | 12.19 | 12.19 | 0.000% | 460 | +0.697% |
| 2026-07-13 | 12.20 | 12.21 | 12.17 | 12.19 | +0.164% | 6,400 | +0.697% |
| 2026-07-10 | 12.21 | 12.22 | 12.17 | 12.17 | -0.164% | 6,139 | +0.863% |
| 2026-07-09 | 12.19 | 12.19 | 12.19 | 12.19 | +0.123% | 649 | +0.697% |
| 2026-07-08 | 12.14 | 12.18 | 12.14 | 12.18 | -0.081% | 546 | +0.821% |
| 2026-07-07 | 12.08 | 12.18 | 12.08 | 12.18 | +0.868% | 473 | +0.739% |
| 2026-07-06 | 12.08 | 12.08 | 12.08 | 12.08 | -0.780% | 2,287 | +1.614% |
| 2026-07-02 | 12.18 | 12.18 | 12.18 | 12.18 | 0.000% | 161 | +0.821% |
| 2026-07-01 | 12.20 | 12.20 | 12.18 | 12.18 | +0.206% | 1,003 | +0.821% |
| 2026-06-30 | 12.11 | 12.16 | 12.02 | 12.15 | +0.082% | 2,156 | +1.029% |
| 2026-06-29 | 12.20 | 12.20 | 12.09 | 12.14 | -0.287% | 910 | +1.112% |
| 2026-06-26 | 12.20 | 12.20 | 12.15 | 12.18 | +0.088% | 3,264 | +0.821% |
| 2026-06-25 | 12.16 | 12.20 | 12.12 | 12.16 | +0.407% | 9,927 | +0.910% |
| 2026-06-24 | 12.08 | 12.17 | 12.08 | 12.12 | +0.331% | 1,806 | +1.321% |
| 2026-06-23 | 12.04 | 12.11 | 12.04 | 12.07 | +0.288% | 2,874 | +1.656% |
| 2026-06-22 | 11.99 | 12.04 | 11.97 | 12.04 | +0.307% | 9,824 | +1.949% |
| 2026-06-18 | 12.00 | 12.06 | 11.98 | 12.00 | +0.029% | 5,195 | +2.262% |
| 2026-06-17 | 12.00 | 12.03 | 11.99 | 12.00 | -0.208% | 3,762 | +2.292% |
| 2026-06-16 | 11.98 | 12.03 | 11.98 | 12.03 | +0.292% | 1,434 | +2.079% |
| 2026-06-15 | 11.97 | 12.00 | 11.95 | 11.99 | -0.333% | 1,410 | +2.377% |
| 2026-06-12 | 11.99 | 12.03 | 11.95 | 12.03 | +0.314% | 8,327 | +2.037% |
| 2026-06-11 | 11.97 | 11.99 | 11.92 | 11.99 | +0.815% | 1,399 | +2.357% |
| 2026-06-10 | 11.89 | 11.90 | 11.82 | 11.90 | -0.533% | 19,496 | +3.192% |
| 2026-06-09 | 11.88 | 11.96 | 11.88 | 11.96 | +0.835% | 3,566 | +2.642% |
| 2026-06-08 | 11.61 | 12.50 | 11.61 | 11.86 | -0.456% | 6,225 | +3.499% |
| 2026-06-05 | 11.86 | 11.91 | 11.85 | 11.91 | +0.036% | 2,914 | +3.027% |
| 2026-06-04 | 11.96 | 11.96 | 11.90 | 11.91 | +0.464% | 2,751 | +3.065% |
| 2026-06-03 | 11.87 | 11.90 | 11.85 | 11.86 | -0.122% | 974 | +3.543% |
| 2026-06-02 | 11.92 | 11.92 | 11.83 | 11.87 | -0.507% | 11,924 | +3.416% |
| 2026-06-01 | 12.12 | 12.12 | 11.85 | 11.93 | 0.000% | 8,898 | +2.892% |
| 2026-05-29 | 11.94 | 11.96 | 11.90 | 11.93 | -0.070% | 2,419 | +2.892% |
| 2026-05-28 | 11.95 | 11.97 | 11.93 | 11.94 | +0.003% | 2,016 | +2.819% |
| 2026-05-27 | 11.90 | 11.98 | 11.90 | 11.94 | +0.368% | 2,299 | +2.823% |
| 2026-05-26 | 11.92 | 11.92 | 11.89 | 11.89 | +0.162% | 888 | +3.202% |
| 2026-05-22 | 11.85 | 11.88 | 11.84 | 11.88 | -0.126% | 2,693 | +3.368% |
| 2026-05-21 | 11.85 | 11.95 | 11.83 | 11.89 | +0.168% | 8,949 | +3.238% |
| 2026-05-20 | 11.83 | 11.90 | 11.82 | 11.87 | +0.381% | 9,560 | +3.411% |
| 2026-05-19 | 11.81 | 11.83 | 11.81 | 11.82 | 0.000% | 746 | +3.805% |
| 2026-05-18 | 11.81 | 11.84 | 11.81 | 11.82 | -0.012% | 3,306 | +3.805% |
| 2026-05-15 | 11.81 | 11.83 | 11.81 | 11.83 | +0.224% | 3,345 | +3.793% |
| 2026-05-14 | 11.84 | 11.86 | 11.80 | 11.80 | -0.422% | 7,617 | +4.025% |
| 2026-05-13 | 11.84 | 11.85 | 11.84 | 11.85 | +0.085% | 2,984 | +3.586% |
| 2026-05-12 | 11.83 | 11.85 | 11.83 | 11.84 | -0.212% | 1,653 | +3.675% |
| 2026-05-11 | 11.85 | 11.87 | 11.83 | 11.87 | -0.294% | 2,027 | +3.456% |
| 2026-05-08 | 11.89 | 11.92 | 11.89 | 11.90 | -0.162% | 1,663 | +3.151% |
| 2026-05-07 | 11.91 | 11.95 | 11.90 | 11.92 | -0.173% | 1,227 | +2.984% |
| 2026-05-06 | 12.21 | 12.21 | 11.91 | 11.94 | +0.505% | 2,106 | +2.806% |
| 2026-05-05 | 13.00 | 13.00 | 11.84 | 11.88 | +0.253% | 1,142 | +3.325% |
| 2026-05-04 | 11.86 | 11.88 | 11.85 | 11.85 | -0.294% | 2,146 | +3.586% |
| 2026-05-01 | 11.88 | 11.92 | 11.84 | 11.88 | -0.002% | 17,009 | +3.281% |
| 2026-04-30 | 11.87 | 11.89 | 11.86 | 11.89 | +0.307% | 3,286 | +3.280% |
| 2026-04-29 | 11.89 | 11.90 | 11.85 | 11.85 | -0.263% | 11,681 | +3.597% |
| 2026-04-28 | 11.86 | 11.91 | 11.86 | 11.88 | -0.039% | 2,164 | +3.325% |
| 2026-04-27 | 11.91 | 11.91 | 11.83 | 11.88 | +0.321% | 7,649 | +3.285% |
| 2026-04-24 | 11.88 | 11.88 | 11.85 | 11.85 | -0.512% | 1,847 | +3.616% |
| 2026-04-23 | 11.94 | 11.94 | 11.84 | 11.91 | -0.146% | 1,698 | +3.085% |
| 2026-04-22 | 11.87 | 11.93 | 11.87 | 11.93 | -0.084% | 935 | +2.935% |
| 2026-04-21 | 11.89 | 12.01 | 11.89 | 11.94 | -0.347% | 2,593 | +2.849% |
| 2026-04-20 | 11.91 | 11.98 | 11.91 | 11.98 | +0.096% | 1,617 | +2.492% |
| 2026-04-17 | 11.98 | 12.01 | 11.96 | 11.96 | +0.335% | 844 | +2.591% |
| 2026-04-16 | 11.93 | 11.93 | 11.86 | 11.93 | -0.542% | 1,085 | +2.935% |
| 2026-04-15 | 11.92 | 11.99 | 11.85 | 11.99 | +0.629% | 12,190 | +2.377% |
| 2026-04-14 | 11.84 | 11.91 | 11.84 | 11.91 | +0.378% | 2,561 | +3.021% |
| 2026-04-13 | 11.80 | 11.87 | 11.80 | 11.87 | +0.164% | 2,237 | +3.411% |
| 2026-04-10 | 11.84 | 11.90 | 11.78 | 11.85 | +0.131% | 801 | +3.580% |
| 2026-04-09 | 11.81 | 11.88 | 11.76 | 11.84 | -0.052% | 5,366 | +3.716% |
| 2026-04-08 | 11.79 | 11.90 | 11.79 | 11.84 | +0.690% | 1,447 | +3.662% |
| 2026-04-07 | 11.81 | 11.81 | 11.70 | 11.76 | +0.343% | 2,023 | +4.377% |
| 2026-04-06 | 11.71 | 11.78 | 11.71 | 11.72 | -0.050% | 2,371 | +4.735% |
| 2026-04-02 | 11.72 | 11.73 | 11.72 | 11.73 | -0.076% | 2,956 | +4.683% |
| 2026-04-01 | 11.76 | 11.78 | 11.69 | 11.73 | +0.153% | 5,278 | +4.603% |
| 2026-03-31 | 11.64 | 11.72 | 11.64 | 11.72 | +1.139% | 2,026 | +4.763% |
| 2026-03-30 | 11.61 | 11.64 | 11.56 | 11.59 | -0.129% | 11,163 | +5.956% |
| 2026-03-27 | 11.57 | 11.60 | 11.57 | 11.60 | -0.546% | 4,871 | +5.819% |
| 2026-03-26 | 11.63 | 11.67 | 11.63 | 11.66 | -0.283% | 3,499 | +5.241% |
| 2026-03-25 | 11.74 | 11.74 | 11.70 | 11.70 | -0.027% | 2,399 | +4.943% |
| 2026-03-24 | 11.67 | 11.71 | 11.61 | 11.70 | +0.181% | 10,035 | +4.915% |
| 2026-03-23 | 11.69 | 11.72 | 11.65 | 11.68 | +0.553% | 3,494 | +5.104% |
| 2026-03-20 | 11.65 | 11.68 | 11.61 | 11.61 | -0.431% | 16,355 | +5.685% |
| 2026-03-19 | 11.64 | 11.66 | 11.59 | 11.66 | +0.187% | 53,751 | +5.229% |
| 2026-03-18 | 11.64 | 11.72 | 11.62 | 11.64 | -0.740% | 11,018 | +5.426% |
| 2026-03-17 | 11.76 | 11.76 | 11.70 | 11.73 | +0.256% | 12,125 | +4.646% |
| 2026-03-16 | 11.71 | 11.71 | 11.67 | 11.70 | +0.774% | 8,301 | +4.915% |
| 2026-03-13 | 11.68 | 11.68 | 11.61 | 11.61 | -0.513% | 4,343 | +5.727% |
| 2026-03-12 | 11.70 | 11.70 | 11.60 | 11.67 | -0.171% | 20,276 | +5.184% |
| 2026-03-11 | 11.67 | 11.71 | 11.65 | 11.69 | -0.040% | 4,032 | +5.004% |
| 2026-03-10 | 11.67 | 11.76 | 11.67 | 11.69 | -0.088% | 6,054 | +4.962% |
| 2026-03-09 | 11.69 | 11.75 | 11.66 | 11.71 | +0.171% | 12,007 | +4.870% |
| 2026-03-06 | 11.88 | 11.88 | 11.65 | 11.69 | -0.384% | 870 | +5.049% |
| 2026-03-05 | 11.72 | 11.73 | 11.72 | 11.73 | -0.085% | 404 | +4.646% |
| 2026-03-04 | 11.71 | 11.76 | 11.70 | 11.74 | -0.085% | 3,122 | +4.557% |
| 2026-03-03 | 11.69 | 11.81 | 11.67 | 11.75 | -0.339% | 4,755 | +4.468% |
| 2026-03-02 | 11.75 | 11.83 | 11.75 | 11.79 | -0.038% | 4,493 | +4.114% |
| 2026-02-27 | 11.75 | 11.84 | 11.75 | 11.79 | -0.089% | 1,894 | +4.074% |
| 2026-02-26 | 11.82 | 11.83 | 11.79 | 11.80 | +0.725% | 10,108 | +3.981% |
| 2026-02-25 | 11.67 | 11.77 | 11.67 | 11.72 | 0.000% | 8,463 | +4.735% |
| 2026-02-24 | 11.84 | 11.84 | 11.70 | 11.72 | +0.428% | 3,756 | +4.735% |
| 2026-02-23 | 11.69 | 11.69 | 11.67 | 11.67 | -0.069% | 1,094 | +5.183% |
| 2026-02-20 | 11.71 | 11.71 | 11.65 | 11.68 | -0.145% | 17,158 | +5.111% |
| 2026-02-19 | 11.68 | 11.72 | 11.66 | 11.70 | +0.095% | 11,973 | +4.959% |
| 2026-02-18 | 11.70 | 11.72 | 11.68 | 11.68 | -0.023% | 4,038 | +5.059% |
| 2026-02-17 | 11.68 | 11.70 | 11.68 | 11.69 | +0.314% | 12,710 | +5.035% |
| 2026-02-13 | 11.64 | 11.65 | 11.64 | 11.65 | +0.258% | 1,709 | +5.365% |
| 2026-02-12 | 11.57 | 11.64 | 11.57 | 11.62 | -0.281% | 1,898 | +5.637% |
| 2026-02-11 | 11.65 | 11.67 | 11.64 | 11.65 | -0.318% | 1,549 | +5.339% |
| 2026-02-10 | 11.68 | 11.70 | 11.66 | 11.69 | +0.257% | 3,125 | +5.004% |
| 2026-02-09 | 11.64 | 11.67 | 11.64 | 11.66 | +0.448% | 1,691 | +5.274% |
| 2026-02-06 | 11.58 | 11.61 | 11.57 | 11.61 | +0.539% | 1,935 | +5.746% |
| 2026-02-05 | 11.54 | 11.55 | 11.54 | 11.55 | -0.252% | 987 | +6.316% |
| 2026-02-04 | 11.59 | 11.60 | 11.57 | 11.57 | -0.014% | 669 | +6.048% |
| 2026-02-03 | 11.63 | 11.63 | 11.57 | 11.58 | -0.459% | 9,674 | +6.033% |
| 2026-02-02 | 11.54 | 11.63 | 11.54 | 11.63 | +0.693% | 5,089 | +5.546% |
| 2026-01-30 | 11.54 | 11.62 | 11.54 | 11.55 | -0.428% | 6,649 | +6.277% |
| 2026-01-29 | 11.58 | 11.60 | 11.57 | 11.60 | -0.346% | 7,878 | +5.822% |
| 2026-01-28 | 11.59 | 11.65 | 11.59 | 11.64 | +0.129% | 6,857 | +5.455% |
| 2026-01-27 | 11.66 | 11.66 | 11.59 | 11.63 | -0.215% | 10,601 | +5.591% |
| 2026-01-26 | 11.65 | 11.66 | 11.60 | 11.65 | 0.000% | 6,772 | +5.365% |
| 2026-01-23 | 10.60 | 11.68 | 10.35 | 11.65 | +0.086% | 20,037 | +5.365% |
| 2026-01-22 | 11.72 | 11.72 | 11.62 | 11.64 | 0.000% | 1,631 | +5.455% |
| 2026-01-21 | 11.62 | 11.64 | 11.62 | 11.64 | +0.262% | 1,450 | +5.455% |
| 2026-01-20 | 11.67 | 11.67 | 10.97 | 11.61 | +0.040% | 4,406 | +5.731% |
| 2026-01-16 | 11.62 | 11.63 | 11.58 | 11.61 | -0.129% | 8,235 | +5.773% |
| 2026-01-15 | 11.62 | 11.63 | 11.60 | 11.62 | +0.086% | 13,898 | +5.637% |
| 2026-01-14 | 11.55 | 11.61 | 11.55 | 11.61 | 0.000% | 3,921 | +5.728% |
| 2026-01-13 | 11.63 | 11.63 | 11.57 | 11.61 | -0.172% | 11,511 | +5.728% |
| 2026-01-12 | 11.62 | 11.63 | 11.57 | 11.63 | +0.562% | 2,268 | +5.546% |
| 2026-01-09 | 11.63 | 11.63 | 11.52 | 11.56 | -0.086% | 3,599 | +6.139% |
| 2026-01-08 | 11.63 | 11.63 | 11.57 | 11.57 | -0.387% | 3,015 | +6.048% |
| 2026-01-07 | 11.55 | 11.62 | 11.55 | 11.62 | +0.259% | 2,288 | +5.637% |
| 2026-01-06 | 11.57 | 11.59 | 11.55 | 11.59 | +0.173% | 4,295 | +5.910% |
| 2026-01-05 | 11.64 | 11.64 | 11.51 | 11.57 | +0.421% | 14,136 | +6.093% |
| 2026-01-02 | 11.54 | 11.55 | 11.49 | 11.52 | -0.119% | 4,215 | +6.540% |
| 2025-12-31 | 11.54 | 11.54 | 11.54 | 11.54 | +0.045% | 8,248 | +6.413% |
| 2025-12-30 | 11.59 | 11.59 | 11.50 | 11.53 | +0.043% | 6,161 | +6.461% |
| 2025-12-29 | 11.52 | 11.56 | 11.52 | 11.53 | -0.084% | 1,592 | +6.508% |
| 2025-12-26 | 11.56 | 11.56 | 11.53 | 11.53 | -0.068% | 1,298 | +6.418% |
| 2025-12-24 | 11.65 | 11.66 | 11.51 | 11.54 | -0.123% | 6,249 | +6.345% |
| 2025-12-23 | 11.61 | 11.62 | 11.56 | 11.56 | +0.273% | 8,298 | +6.215% |
| 2025-12-22 | 11.55 | 11.60 | 11.53 | 11.53 | -0.277% | 1,737 | +6.505% |
| 2025-12-19 | 11.59 | 11.60 | 11.56 | 11.56 | +0.629% | 11,599 | +6.210% |
| 2025-12-18 | 11.57 | 11.59 | 11.45 | 11.49 | -4.371% | 11,276 | +6.878% |
| 2025-12-17 | 12.09 | 12.09 | 12.01 | 12.01 | -0.601% | 11,428 | +2.206% |
| 2025-12-16 | 12.10 | 12.10 | 12.08 | 12.08 | -0.309% | 7,073 | +1.592% |
| 2025-12-15 | 12.11 | 12.13 | 12.11 | 12.12 | +0.068% | 19,477 | +1.279% |
| 2025-12-12 | 12.10 | 12.13 | 12.10 | 12.11 | -0.068% | 806 | +1.347% |
| 2025-12-11 | 12.17 | 12.17 | 12.10 | 12.12 | +0.124% | 1,944 | +1.279% |
| 2025-12-10 | 12.09 | 12.14 | 12.09 | 12.11 | +0.124% | 1,457 | +1.404% |
| 2025-12-09 | 12.06 | 12.10 | 12.06 | 12.09 | +0.457% | 27,074 | +1.530% |
| 2025-12-08 | 12.02 | 12.04 | 12.00 | 12.04 | -0.387% | 10,635 | +1.994% |
| 2025-12-05 | 12.10 | 12.11 | 11.99 | 12.08 | -0.122% | 21,138 | +1.600% |
| 2025-12-04 | 12.11 | 12.11 | 12.10 | 12.10 | +0.469% | 5,107 | +1.476% |
| 2025-12-03 | 12.03 | 12.05 | 12.02 | 12.04 | +0.459% | 13,664 | +1.952% |
| 2025-12-02 | 12.00 | 12.06 | 11.98 | 11.98 | +0.166% | 10,324 | +2.420% |
| 2025-12-01 | 12.19 | 12.19 | 11.97 | 11.97 | -1.031% | 5,324 | +2.590% |
| 2025-11-28 | 12.12 | 12.14 | 12.03 | 12.09 | +0.496% | 1,058 | +1.533% |
| 2025-11-26 | 12.04 | 12.04 | 11.98 | 12.03 | +0.083% | 3,745 | +2.037% |
| 2025-11-25 | 11.98 | 12.02 | 11.97 | 12.02 | +0.418% | 2,119 | +2.121% |
| 2025-11-24 | 12.05 | 12.05 | 11.87 | 11.97 | +0.084% | 23,776 | +2.548% |
| 2025-11-21 | 11.87 | 11.96 | 11.87 | 11.96 | +0.589% | 6,118 | +2.634% |
| 2025-11-20 | 11.99 | 11.99 | 11.85 | 11.89 | -0.419% | 7,589 | +3.238% |
| 2025-11-19 | 11.89 | 11.94 | 11.88 | 11.94 | +0.168% | 6,139 | +2.806% |
| 2025-11-18 | 11.93 | 11.97 | 11.88 | 11.92 | 0.000% | 4,733 | +2.978% |
| 2025-11-17 | 11.95 | 11.95 | 11.88 | 11.92 | -0.126% | 5,998 | +2.978% |
| 2025-11-14 | 11.96 | 11.97 | 11.90 | 11.94 | -0.042% | 1,061 | +2.849% |
| 2025-11-13 | 11.93 | 11.95 | 11.92 | 11.94 | -0.251% | 5,177 | +2.806% |
| 2025-11-12 | 11.97 | 11.97 | 11.96 | 11.97 | +0.167% | 1,537 | +2.548% |
| 2025-11-11 | 11.94 | 11.95 | 11.91 | 11.95 | +0.252% | 1,227 | +2.720% |
| 2025-11-10 | 12.47 | 12.47 | 11.86 | 11.92 | +0.337% | 4,960 | +2.978% |
| 2025-11-07 | 11.86 | 11.88 | 11.79 | 11.88 | +0.338% | 3,522 | +3.325% |
| 2025-11-06 | 11.88 | 11.88 | 11.83 | 11.84 | -0.421% | 5,832 | +3.674% |
| 2025-11-05 | 11.87 | 11.91 | 11.84 | 11.89 | +0.338% | 17,416 | +3.238% |
| 2025-11-04 | 11.85 | 11.85 | 11.83 | 11.85 | -0.336% | 4,352 | +3.586% |
| 2025-11-03 | 11.57 | 11.89 | 11.57 | 11.89 | +1.105% | 15,029 | +3.238% |
| 2025-10-31 | 11.75 | 11.87 | 11.72 | 11.76 | -0.592% | 10,826 | +4.379% |
| 2025-10-30 | 11.85 | 11.85 | 11.77 | 11.83 | -0.337% | 8,017 | +3.762% |
| 2025-10-29 | 11.89 | 11.91 | 11.83 | 11.87 | -0.252% | 10,949 | +3.412% |
| 2025-10-28 | 11.84 | 11.91 | 11.84 | 11.90 | +0.463% | 9,917 | +3.151% |
| 2025-10-27 | 11.94 | 11.94 | 11.85 | 11.85 | -0.711% | 6,793 | +3.628% |
| 2025-10-24 | 12.03 | 12.03 | 11.85 | 11.93 | +0.639% | 13,543 | +2.892% |
| 2025-10-23 | 11.96 | 11.97 | 11.85 | 11.85 | -0.263% | 2,626 | +3.549% |
| 2025-10-22 | 11.85 | 11.96 | 11.85 | 11.89 | -0.913% | 21,202 | +3.277% |
| 2025-10-21 | 12.26 | 12.35 | 11.98 | 11.99 | +1.512% | 28,400 | +2.334% |
| 2025-10-20 | 11.79 | 11.83 | 11.75 | 11.82 | +0.705% | 18,868 | +3.882% |
| 2025-10-17 | 11.77 | 11.77 | 11.73 | 11.73 | -0.224% | 1,017 | +4.614% |
| 2025-10-16 | 11.80 | 11.80 | 11.76 | 11.76 | -3.130% | 918 | +4.379% |
| 2025-10-15 | 11.80 | 12.14 | 11.80 | 12.14 | +3.012% | 4,417 | +1.112% |
| 2025-10-14 | 11.79 | 11.82 | 11.77 | 11.79 | +0.007% | 14,658 | +4.158% |
| 2025-10-13 | 11.76 | 11.88 | 11.76 | 11.78 | +0.222% | 4,331 | +4.165% |
| 2025-10-10 | 11.78 | 11.78 | 11.76 | 11.76 | -0.059% | 5,222 | +4.396% |
| 2025-10-09 | 11.78 | 11.79 | 11.77 | 11.77 | -0.254% | 2,848 | +4.335% |
| 2025-10-08 | 11.82 | 11.83 | 11.79 | 11.79 | -0.094% | 5,037 | +4.070% |
| 2025-10-07 | 11.83 | 11.85 | 11.81 | 11.81 | -0.377% | 6,117 | +3.972% |
| 2025-10-06 | 11.86 | 11.87 | 11.85 | 11.85 | -0.455% | 2,855 | +3.580% |
| 2025-10-03 | 11.88 | 11.90 | 11.88 | 11.90 | +0.210% | 2,353 | +3.108% |
| 2025-10-02 | 11.88 | 11.88 | 11.88 | 11.88 | -0.058% | 127 | +3.325% |
| 2025-10-01 | 11.86 | 11.90 | 11.85 | 11.89 | +0.653% | 3,921 | +3.265% |
| 2025-09-30 | 11.79 | 11.81 | 11.79 | 11.81 | +0.170% | 991 | +3.939% |
| 2025-09-29 | 12.03 | 12.03 | 11.78 | 11.79 | -0.002% | 3,325 | +4.115% |
| 2025-09-26 | 11.81 | 11.82 | 11.79 | 11.79 | +0.170% | 7,989 | +4.114% |
| 2025-09-25 | 11.79 | 11.80 | 11.77 | 11.77 | -0.170% | 870 | +4.291% |
| 2025-09-24 | 11.84 | 11.84 | 11.76 | 11.79 | -0.174% | 1,842 | +4.114% |
| 2025-09-23 | 11.80 | 12.42 | 11.77 | 11.81 | +0.601% | 34,263 | +3.932% |
| 2025-09-22 | 11.74 | 11.85 | 11.73 | 11.74 | -0.719% | 6,220 | +4.557% |
| 2025-09-19 | 11.87 | 11.87 | 11.82 | 11.82 | -0.169% | 6,458 | +3.805% |
| 2025-09-18 | 12.28 | 12.28 | 11.78 | 11.85 | +0.042% | 12,411 | +3.630% |
| 2025-09-17 | 11.81 | 11.84 | 11.81 | 11.84 | +0.085% | 2,176 | +3.674% |
| 2025-09-16 | 11.96 | 11.96 | 11.76 | 11.83 | +0.085% | 20,351 | +3.762% |
| 2025-09-15 | 11.88 | 11.90 | 11.79 | 11.82 | -0.756% | 16,104 | +3.849% |
| 2025-09-12 | 11.93 | 11.94 | 11.88 | 11.91 | -0.293% | 5,640 | +3.065% |
| 2025-09-11 | 11.89 | 11.99 | 11.89 | 11.95 | +0.558% | 1,453 | +2.763% |
| 2025-09-10 | 11.86 | 11.94 | 11.86 | 11.88 | +0.115% | 13,620 | +3.336% |
| 2025-09-09 | 11.92 | 11.93 | 11.87 | 11.87 | -1.001% | 5,562 | +3.456% |
| 2025-09-08 | 11.99 | 12.21 | 11.88 | 11.98 | +1.011% | 41,776 | +2.420% |
| 2025-09-05 | 11.88 | 11.90 | 11.80 | 11.87 | +0.459% | 5,949 | +3.456% |
| 2025-09-04 | 11.72 | 11.84 | 11.72 | 11.81 | +0.304% | 5,705 | +3.930% |
| 2025-09-03 | 11.77 | 11.83 | 11.77 | 11.78 | -0.208% | 6,304 | +4.246% |
| 2025-09-02 | 12.54 | 12.54 | 11.80 | 11.80 | -0.300% | 17,524 | +4.030% |
| 2025-08-29 | 11.89 | 11.89 | 11.84 | 11.84 | -0.449% | 8,872 | +3.718% |
| 2025-08-28 | 11.90 | 11.90 | 11.86 | 11.89 | +0.440% | 4,844 | +3.252% |
| 2025-08-27 | 11.88 | 11.90 | 11.84 | 11.84 | -0.276% | 12,304 | +3.706% |
| 2025-08-26 | 12.60 | 13.54 | 11.81 | 11.87 | +0.160% | 16,086 | +3.421% |
| 2025-08-25 | 11.86 | 11.86 | 11.81 | 11.85 | -0.168% | 1,690 | +3.586% |
| 2025-08-22 | 11.87 | 11.89 | 11.82 | 11.87 | +1.368% | 30,346 | +3.412% |
| 2025-08-21 | 11.66 | 11.74 | 11.66 | 11.71 | +0.041% | 5,310 | +4.827% |
| 2025-08-20 | 11.69 | 11.71 | 11.69 | 11.71 | -0.043% | 644 | +4.870% |
| 2025-08-19 | 11.70 | 11.76 | 11.70 | 11.71 | -0.044% | 24,030 | +4.825% |
| 2025-08-18 | 11.70 | 11.73 | 11.69 | 11.72 | +0.044% | 12,320 | +4.778% |
| 2025-08-15 | 11.74 | 11.74 | 11.70 | 11.71 | +0.257% | 3,965 | +4.825% |
| 2025-08-14 | 11.97 | 11.97 | 11.64 | 11.68 | -0.276% | 3,136 | +5.094% |
| 2025-08-13 | 11.74 | 11.77 | 11.69 | 11.71 | +1.099% | 18,421 | +4.804% |
| 2025-08-12 | 11.59 | 11.59 | 11.52 | 11.59 | +0.479% | 379 | +5.956% |
| 2025-08-11 | 11.53 | 11.53 | 11.53 | 11.53 | +0.039% | 77 | +6.463% |
| 2025-08-08 | 11.52 | 11.53 | 11.52 | 11.53 | +0.116% | 354 | +6.505% |
| 2025-08-07 | 11.51 | 11.51 | 11.51 | 11.51 | -0.540% | 103 | +6.628% |
| 2025-08-06 | 11.57 | 11.57 | 11.57 | 11.57 | +0.082% | 15 | +6.052% |
| 2025-08-05 | 11.55 | 11.56 | 11.55 | 11.56 | -0.089% | 162 | +6.139% |
| 2025-08-04 | 11.63 | 11.63 | 11.55 | 11.58 | +0.393% | 818 | +6.045% |
| 2025-08-01 | 11.63 | 11.63 | 11.47 | 11.53 | -0.728% | 3,400 | +6.461% |
| 2025-07-31 | 11.64 | 11.64 | 11.61 | 11.61 | -0.336% | 211 | +5.686% |
| 2025-07-30 | 11.66 | 11.69 | 11.65 | 11.65 | -0.182% | 405 | +5.330% |
| 2025-07-29 | 11.70 | 11.70 | 11.66 | 11.68 | +0.043% | 3,584 | +5.139% |
| 2025-07-28 | 11.84 | 11.84 | 11.67 | 11.67 | -0.043% | 346 | +5.184% |
| 2025-07-25 | 11.68 | 11.68 | 11.68 | 11.68 | +0.129% | 119 | +5.139% |
| 2025-07-24 | 11.77 | 11.77 | 11.66 | 11.66 | -0.342% | 403 | +5.274% |
| 2025-07-23 | 11.70 | 11.70 | 11.70 | 11.70 | +0.515% | 1 | +4.915% |
| 2025-07-22 | 11.68 | 11.68 | 11.64 | 11.64 | +0.043% | 1,005 | +5.455% |
| 2025-07-21 | 11.65 | 11.66 | 11.61 | 11.63 | -0.086% | 4,623 | +5.501% |
| 2025-07-18 | 11.67 | 11.67 | 11.63 | 11.64 | +0.388% | 450 | +5.410% |
| 2025-07-17 | 11.60 | 11.60 | 11.60 | 11.60 | +0.216% | 4 | +5.819% |
| 2025-07-16 | 11.57 | 11.57 | 11.57 | 11.57 | +0.130% | 27 | +6.048% |
| 2025-07-15 | 11.73 | 11.73 | 11.56 | 11.56 | -0.158% | 188 | +6.185% |
| 2025-07-14 | 11.58 | 11.58 | 11.58 | 11.58 | +0.158% | 20 | +6.017% |
| 2025-07-11 | 11.63 | 11.63 | 11.56 | 11.56 | -0.943% | 593 | +6.185% |
| 2025-07-10 | 11.67 | 11.67 | 11.67 | 11.67 | +0.952% | 641 | +5.184% |
| 2025-07-09 | 11.63 | 11.63 | 11.56 | 11.56 | +0.017% | 507 | +6.185% |
| 2025-07-08 | 11.56 | 11.56 | 11.56 | 11.56 | +0.343% | 17 | +6.203% |
| 2025-07-07 | 11.52 | 11.52 | 11.52 | 11.52 | -0.143% | 35 | +6.568% |
| 2025-07-03 | 11.63 | 11.63 | 11.54 | 11.54 | +0.261% | 578 | +6.415% |
| 2025-07-02 | 11.51 | 11.51 | 11.51 | 11.51 | +0.261% | 162 | +6.693% |
| 2025-07-01 | 11.51 | 11.51 | 11.47 | 11.47 | +0.262% | 354 | +6.972% |
| 2025-06-30 | 11.45 | 11.45 | 11.45 | 11.45 | -0.392% | 259 | +7.252% |
| 2025-06-27 | 11.38 | 11.49 | 11.38 | 11.49 | +0.745% | 954 | +6.832% |
| 2025-06-26 | 11.22 | 11.40 | 11.22 | 11.40 | +0.266% | 259 | +7.628% |
| 2025-06-25 | 11.44 | 11.44 | 11.37 | 11.37 | -0.047% | 446 | +7.915% |
| 2025-06-24 | 11.38 | 11.38 | 11.38 | 11.38 | -0.175% | 11 | +7.865% |
| 2025-06-23 | 11.51 | 11.51 | 11.32 | 11.40 | +0.441% | 748 | +7.675% |
| 2025-06-20 | 11.35 | 11.35 | 11.35 | 11.35 | -0.132% | 24 | +8.150% |
| 2025-06-18 | 11.34 | 11.37 | 11.34 | 11.37 | +0.309% | 312 | +8.007% |
| 2025-06-17 | 11.33 | 11.33 | 11.33 | 11.33 | -0.178% | 25 | +8.341% |
| 2025-06-16 | 11.37 | 11.39 | 11.35 | 11.35 | +0.846% | 1,720 | +8.148% |
| 2025-06-13 | 11.30 | 11.32 | 11.26 | 11.26 | -0.662% | 1,115 | +9.063% |
| 2025-06-12 | 11.34 | 11.34 | 11.33 | 11.33 | -0.352% | 164 | +8.341% |
| 2025-06-11 | 11.36 | 11.37 | 11.36 | 11.37 | +0.531% | 733 | +7.960% |
| 2025-06-10 | 11.29 | 11.36 | 11.29 | 11.31 | +0.399% | 3,124 | +8.532% |
| 2025-06-09 | 11.20 | 11.29 | 11.20 | 11.27 | +0.625% | 2,055 | +8.966% |
| 2025-06-06 | 11.22 | 11.24 | 11.20 | 11.20 | -0.098% | 2,690 | +9.647% |
| 2025-06-05 | 11.21 | 11.21 | 11.21 | 11.21 | -0.036% | 43 | +9.540% |
| 2025-06-04 | 11.22 | 11.25 | 11.21 | 11.21 | -0.089% | 304 | +9.500% |
| 2025-06-03 | 11.41 | 11.41 | 11.20 | 11.22 | +0.310% | 1,312 | +9.403% |
| 2025-06-02 | 11.19 | 11.19 | 11.19 | 11.19 | -0.033% | 151 | +9.742% |
| 2025-05-30 | 11.22 | 11.22 | 11.19 | 11.19 | -0.098% | 466 | +9.706% |
| 2025-05-29 | 11.20 | 11.20 | 11.20 | 11.20 | -0.288% | 6 | +9.598% |
| 2025-05-28 | 11.44 | 11.44 | 11.19 | 11.23 | +0.110% | 2,092 | +9.283% |
| 2025-05-27 | 11.22 | 11.22 | 11.22 | 11.22 | +0.390% | 329 | +9.403% |
| 2025-05-23 | 11.12 | 11.18 | 11.12 | 11.18 | +0.327% | 392 | +9.830% |
| 2025-05-22 | 11.15 | 11.15 | 11.14 | 11.14 | +0.090% | 463 | +10.189% |
| 2025-05-21 | 11.18 | 11.18 | 11.13 | 11.13 | -0.581% | 1,621 | +10.288% |
| 2025-05-20 | 11.22 | 11.22 | 11.20 | 11.20 | +0.045% | 445 | +9.647% |
| 2025-05-19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.171% | 25 | +9.696% |
| 2025-05-16 | 11.24 | 11.24 | 11.21 | 11.21 | -0.363% | 275 | +9.508% |
| 2025-05-15 | 11.19 | 11.25 | 11.19 | 11.25 | +1.148% | 814 | +9.111% |
| 2025-05-14 | 11.13 | 11.13 | 11.12 | 11.12 | -0.204% | 233 | +10.364% |
| 2025-05-13 | 11.14 | 11.14 | 11.14 | 11.14 | +0.270% | 45 | +10.139% |
| 2025-05-12 | 11.28 | 11.35 | 11.12 | 11.12 | +0.361% | 1,313 | +10.436% |
| 2025-05-09 | 11.12 | 11.12 | 11.07 | 11.07 | +0.263% | 626 | +10.835% |
| 2025-05-08 | 11.05 | 11.05 | 11.05 | 11.05 | +0.473% | 14 | +11.126% |
| 2025-05-07 | 11.03 | 11.03 | 10.99 | 10.99 | +0.039% | 1,769 | +11.652% |
| 2025-05-06 | 11.00 | 11.00 | 10.99 | 10.99 | +0.363% | 549 | +11.695% |
| 2025-05-05 | 10.86 | 11.08 | 10.86 | 10.95 | -0.732% | 677 | +12.100% |
| 2025-05-02 | 11.28 | 11.28 | 11.03 | 11.03 | +0.426% | 1,141 | +11.279% |
| 2025-05-01 | 11.00 | 11.00 | 10.98 | 10.98 | +0.586% | 1,667 | +11.753% |
| 2025-04-30 | 10.92 | 10.92 | 10.92 | 10.92 | -0.265% | 5 | +12.408% |
| 2025-04-29 | 10.95 | 10.95 | 10.95 | 10.95 | -0.100% | 26 | +12.111% |
| 2025-04-28 | 10.91 | 10.96 | 10.91 | 10.96 | +0.408% | 379 | +11.998% |
| 2025-04-25 | 11.04 | 11.04 | 10.90 | 10.92 | +0.419% | 684 | +12.455% |
| 2025-04-24 | 10.89 | 10.89 | 10.87 | 10.87 | +0.138% | 463 | +12.925% |
| 2025-04-23 | 10.86 | 10.86 | 10.86 | 10.86 | +0.883% | 7 | +13.082% |
| 2025-04-22 | 10.76 | 10.76 | 10.76 | 10.76 | +0.853% | 32 | +14.080% |
| 2025-04-21 | 10.67 | 10.67 | 10.67 | 10.67 | -0.103% | 28 | +15.053% |
| 2025-04-17 | 10.78 | 10.78 | 10.68 | 10.68 | +0.380% | 578 | +14.934% |
| 2025-04-16 | 10.75 | 10.78 | 10.64 | 10.64 | -0.191% | 1,287 | +15.371% |
| 2025-04-15 | 10.66 | 10.66 | 10.66 | 10.66 | -0.837% | 2 | +15.150% |
| 2025-04-14 | 10.77 | 10.77 | 10.66 | 10.75 | 0.000% | 1,235 | +14.186% |