FDAT
Tactical Advantage ETF
stockNYSEETF
At CloseOct 2, 2026 10:43:16 AM EDT
22.38USD+0.682%(+0.15)2,323
FDAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.34 | 22.38 | 22.31 | 22.31 | +0.370% | 2,323 | 0.000% |
| 2026-10-01 | 22.18 | 22.25 | 22.18 | 22.23 | +0.220% | 1,397 | +0.370% |
| 2026-09-30 | 22.18 | 22.22 | 22.16 | 22.18 | -0.002% | 1,776 | +0.591% |
| 2026-09-29 | 22.16 | 22.21 | 22.15 | 22.18 | +0.224% | 1,177 | +0.589% |
| 2026-09-28 | 22.13 | 22.18 | 22.10 | 22.13 | -0.382% | 860 | +0.814% |
| 2026-09-25 | 22.20 | 22.25 | 22.20 | 22.22 | +0.111% | 633 | +0.429% |
| 2026-09-24 | 22.16 | 22.23 | 22.16 | 22.19 | -0.680% | 425 | +0.541% |
| 2026-09-23 | 22.40 | 22.40 | 22.33 | 22.34 | -0.479% | 679 | -0.143% |
| 2026-09-22 | 22.45 | 22.45 | 22.39 | 22.45 | -0.045% | 1,598 | -0.621% |
| 2026-09-21 | 22.37 | 22.46 | 22.37 | 22.46 | +0.560% | 914 | -0.665% |
| 2026-09-18 | 22.28 | 22.36 | 22.28 | 22.34 | -0.177% | 758 | -0.109% |
| 2026-09-17 | 22.33 | 22.39 | 22.33 | 22.37 | +0.273% | 315 | -0.286% |
| 2026-09-16 | 22.32 | 22.39 | 22.31 | 22.31 | -0.166% | 475 | -0.013% |
| 2026-09-15 | 22.41 | 22.41 | 22.35 | 22.35 | -0.310% | 778 | -0.179% |
| 2026-09-14 | 22.36 | 22.45 | 22.36 | 22.42 | +0.022% | 613 | -0.488% |
| 2026-09-11 | 22.46 | 22.46 | 22.41 | 22.41 | +0.145% | 118 | -0.466% |
| 2026-09-10 | 22.43 | 22.43 | 22.38 | 22.38 | -0.318% | 188 | -0.322% |
| 2026-09-09 | 22.54 | 22.54 | 22.44 | 22.45 | -0.332% | 567 | -0.639% |
| 2026-09-08 | 22.52 | 22.55 | 22.52 | 22.53 | -0.051% | 325 | -0.969% |
| 2026-09-04 | 22.59 | 22.59 | 22.54 | 22.54 | -0.233% | 755 | -1.019% |
| 2026-09-03 | 22.55 | 22.61 | 22.55 | 22.59 | +0.547% | 4,281 | -1.249% |
| 2026-09-02 | 22.45 | 22.48 | 22.45 | 22.47 | +0.108% | 209 | -0.709% |
| 2026-09-01 | 24.85 | 24.85 | 22.45 | 22.45 | -0.632% | 434 | -0.602% |
| 2026-08-31 | 22.59 | 22.60 | 22.53 | 22.59 | -0.438% | 4,994 | -1.230% |
| 2026-08-28 | 22.88 | 22.88 | 22.68 | 22.69 | -0.926% | 491 | -1.663% |
| 2026-08-27 | 22.87 | 22.90 | 22.87 | 22.90 | +0.288% | 313 | -2.574% |
| 2026-08-26 | 22.88 | 22.88 | 22.82 | 22.83 | -0.049% | 515 | -2.293% |
| 2026-08-25 | 22.84 | 22.85 | 22.75 | 22.85 | +0.335% | 663 | -2.341% |
| 2026-08-24 | 22.78 | 22.78 | 22.75 | 22.77 | -0.236% | 427 | -2.014% |
| 2026-08-21 | 22.77 | 22.82 | 22.77 | 22.82 | +0.758% | 670 | -2.245% |
| 2026-08-20 | 22.78 | 22.81 | 22.65 | 22.65 | -0.807% | 448 | -1.504% |
| 2026-08-19 | 22.92 | 22.97 | 22.84 | 22.84 | +0.462% | 551 | -2.299% |
| 2026-08-18 | 22.81 | 22.86 | 22.73 | 22.73 | -0.671% | 668 | -1.847% |
| 2026-08-17 | 22.92 | 22.97 | 22.88 | 22.88 | -0.427% | 1,152 | -2.505% |
| 2026-08-14 | 22.96 | 23.01 | 22.93 | 22.98 | +0.163% | 996 | -2.921% |
| 2026-08-13 | 22.96 | 22.99 | 22.91 | 22.94 | +0.392% | 1,115 | -2.763% |
| 2026-08-12 | 22.90 | 22.91 | 22.85 | 22.86 | +0.110% | 1,307 | -2.382% |
| 2026-08-11 | 22.88 | 22.88 | 22.83 | 22.83 | +0.154% | 410 | -2.275% |
| 2026-08-10 | 22.78 | 22.82 | 22.77 | 22.80 | +0.282% | 980 | -2.125% |
| 2026-08-07 | 22.75 | 22.79 | 22.67 | 22.73 | +0.871% | 692 | -1.849% |
| 2026-08-06 | 22.62 | 22.62 | 22.53 | 22.53 | -0.305% | 323 | -0.994% |
| 2026-08-05 | 22.73 | 22.73 | 22.59 | 22.60 | +0.011% | 528 | -1.296% |
| 2026-08-04 | 22.43 | 22.60 | 22.42 | 22.60 | +0.807% | 2,550 | -1.285% |
| 2026-08-03 | 22.35 | 22.43 | 22.35 | 22.42 | +0.867% | 724 | -0.488% |
| 2026-07-31 | 22.15 | 22.23 | 22.15 | 22.23 | -0.055% | 213 | +0.375% |
| 2026-07-30 | 22.23 | 22.27 | 22.19 | 22.24 | +0.297% | 313 | +0.319% |
| 2026-07-29 | 22.32 | 22.32 | 22.17 | 22.17 | -0.542% | 604 | +0.617% |
| 2026-07-28 | 22.33 | 22.37 | 22.29 | 22.29 | +0.243% | 435 | +0.072% |
| 2026-07-27 | 22.30 | 22.30 | 22.23 | 22.24 | +0.339% | 1,082 | +0.316% |
| 2026-07-24 | 22.18 | 22.18 | 22.17 | 22.17 | +0.255% | 117 | +0.656% |
| 2026-07-23 | 22.14 | 22.14 | 22.10 | 22.11 | -0.581% | 333 | +0.913% |
| 2026-07-22 | 22.24 | 22.25 | 22.23 | 22.24 | -0.032% | 338 | +0.326% |
| 2026-07-21 | 22.23 | 22.30 | 22.23 | 22.25 | +0.211% | 694 | +0.294% |
| 2026-07-20 | 22.30 | 22.30 | 22.20 | 22.20 | -0.270% | 335 | +0.506% |
| 2026-07-17 | 22.37 | 22.37 | 22.26 | 22.26 | -0.722% | 327 | +0.235% |
| 2026-07-16 | 22.48 | 22.49 | 22.38 | 22.42 | +0.397% | 611 | -0.489% |
| 2026-07-15 | 22.38 | 22.38 | 22.32 | 22.33 | +0.223% | 315 | -0.094% |
| 2026-07-14 | 22.30 | 22.35 | 22.27 | 22.28 | +0.044% | 715 | +0.128% |
| 2026-07-13 | 22.38 | 22.38 | 22.27 | 22.27 | -0.362% | 212 | +0.172% |
| 2026-07-10 | 22.36 | 22.39 | 22.31 | 22.35 | +0.230% | 909 | -0.191% |
| 2026-07-09 | 22.28 | 22.34 | 22.24 | 22.30 | +0.449% | 509 | +0.038% |
| 2026-07-08 | 22.28 | 22.28 | 22.13 | 22.20 | -1.065% | 714 | +0.487% |
| 2026-07-07 | 22.54 | 22.54 | 22.43 | 22.44 | -0.372% | 417 | -0.583% |
| 2026-07-06 | 22.46 | 22.56 | 22.46 | 22.53 | +0.431% | 580 | -0.952% |
| 2026-07-02 | 22.57 | 22.57 | 22.42 | 22.43 | +0.299% | 841 | -0.525% |
| 2026-07-01 | 22.43 | 22.50 | 22.36 | 22.36 | -0.349% | 255 | -0.228% |
| 2026-06-30 | 22.35 | 22.50 | 22.35 | 22.44 | +0.260% | 4,615 | -0.576% |
| 2026-06-29 | 22.38 | 22.41 | 22.24 | 22.38 | +0.477% | 5,154 | -0.318% |
| 2026-06-26 | 22.16 | 22.35 | 22.16 | 22.28 | +0.354% | 515 | +0.158% |
| 2026-06-25 | 22.24 | 22.32 | 22.20 | 22.20 | +0.675% | 405 | +0.512% |
| 2026-06-24 | 22.09 | 22.14 | 22.05 | 22.05 | +0.395% | 407 | +1.191% |
| 2026-06-23 | 21.93 | 22.04 | 21.93 | 21.96 | -0.793% | 452 | +1.591% |
| 2026-06-22 | 22.23 | 22.23 | 22.11 | 22.14 | -0.109% | 2,412 | +0.785% |
| 2026-06-18 | 22.13 | 22.16 | 22.13 | 22.16 | +0.742% | 402 | +0.675% |
| 2026-06-17 | 22.27 | 22.35 | 21.98 | 22.00 | -1.007% | 602 | +1.422% |
| 2026-06-16 | 22.30 | 22.30 | 22.22 | 22.22 | -0.076% | 202 | +0.401% |
| 2026-06-15 | 22.27 | 22.31 | 22.24 | 22.24 | +0.946% | 703 | +0.324% |
| 2026-06-12 | 21.93 | 22.06 | 21.93 | 22.03 | +0.198% | 402 | +1.272% |
| 2026-06-11 | 21.82 | 21.99 | 21.82 | 21.99 | +1.348% | 302 | +1.473% |
| 2026-06-10 | 21.93 | 21.99 | 21.69 | 21.69 | -1.073% | 302 | +2.840% |
| 2026-06-09 | 22.07 | 22.08 | 21.79 | 21.93 | +0.090% | 704 | +1.736% |
| 2026-06-08 | 22.00 | 22.02 | 21.91 | 21.91 | -0.067% | 405 | +1.828% |
| 2026-06-05 | 22.05 | 22.16 | 21.92 | 21.92 | -2.144% | 605 | +1.761% |
| 2026-06-04 | 22.68 | 22.68 | 22.41 | 22.41 | +1.548% | 108 | -0.421% |
| 2026-06-03 | 22.12 | 22.12 | 22.06 | 22.06 | -0.275% | 305 | +1.120% |
| 2026-06-02 | 22.07 | 22.13 | 22.05 | 22.12 | -0.002% | 5,467 | +0.843% |
| 2026-06-01 | 22.57 | 22.57 | 22.04 | 22.12 | +0.087% | 651 | +0.841% |
| 2026-05-29 | 22.09 | 22.14 | 22.09 | 22.11 | +0.206% | 302 | +0.928% |
| 2026-05-28 | 21.94 | 22.09 | 21.94 | 22.06 | +0.329% | 529 | +1.136% |
| 2026-05-27 | 22.06 | 22.06 | 21.96 | 21.99 | -0.532% | 312 | +1.469% |
| 2026-05-26 | 22.14 | 22.14 | 22.07 | 22.11 | +0.719% | 603 | +0.929% |
| 2026-05-22 | 21.98 | 22.00 | 21.95 | 21.95 | +0.341% | 302 | +1.654% |
| 2026-05-21 | 21.80 | 21.87 | 21.79 | 21.87 | +0.236% | 1,209 | +2.001% |
| 2026-05-20 | 21.63 | 21.85 | 21.63 | 21.82 | +1.073% | 317 | +2.241% |
| 2026-05-19 | 21.57 | 21.69 | 21.57 | 21.59 | -0.725% | 202 | +3.338% |
| 2026-05-18 | 21.77 | 21.80 | 21.71 | 21.75 | -0.293% | 318 | +2.589% |
| 2026-05-15 | 21.81 | 21.81 | 21.81 | 21.81 | -1.795% | 2 | +2.288% |
| 2026-05-14 | 22.13 | 22.26 | 22.13 | 22.21 | +0.417% | 502 | +0.452% |
| 2026-05-13 | 22.07 | 22.12 | 22.07 | 22.12 | +0.016% | 104 | +0.871% |
| 2026-05-12 | 22.09 | 22.11 | 21.98 | 22.11 | -0.658% | 528 | +0.887% |
| 2026-05-11 | 22.23 | 22.28 | 22.20 | 22.26 | +0.959% | 507 | +0.223% |
| 2026-05-08 | 22.00 | 22.06 | 22.00 | 22.05 | +0.314% | 208 | +1.185% |
| 2026-05-07 | 22.11 | 22.13 | 21.98 | 21.98 | -0.966% | 331 | +1.503% |
| 2026-05-06 | 22.15 | 22.19 | 22.15 | 22.19 | +1.111% | 302 | +0.523% |
| 2026-05-05 | 21.92 | 21.98 | 21.92 | 21.95 | +0.718% | 349 | +1.640% |
| 2026-05-04 | 21.90 | 21.95 | 21.79 | 21.79 | -0.558% | 305 | +2.369% |
| 2026-05-01 | 21.95 | 21.98 | 21.91 | 21.92 | -0.025% | 511 | +1.799% |
| 2026-04-30 | 21.77 | 21.94 | 21.77 | 21.92 | +1.078% | 583 | +1.773% |
| 2026-04-29 | 21.76 | 21.76 | 21.69 | 21.69 | -0.405% | 423 | +2.870% |
| 2026-04-28 | 21.82 | 21.82 | 21.77 | 21.78 | -0.451% | 409 | +2.453% |
| 2026-04-27 | 21.91 | 21.91 | 21.85 | 21.88 | 0.000% | 2,028 | +1.991% |
| 2026-04-24 | 21.89 | 21.91 | 21.84 | 21.88 | -0.023% | 612 | +1.991% |
| 2026-04-23 | 21.95 | 21.95 | 21.86 | 21.88 | -0.152% | 885 | +1.968% |
| 2026-04-22 | 21.96 | 21.96 | 21.89 | 21.91 | +0.632% | 1,648 | +1.813% |
| 2026-04-21 | 21.98 | 21.98 | 21.78 | 21.78 | -0.634% | 301 | +2.456% |
| 2026-04-20 | 21.87 | 21.94 | 21.85 | 21.91 | -0.040% | 832 | +1.807% |
| 2026-04-17 | 21.86 | 22.04 | 21.86 | 21.92 | +0.892% | 711 | +1.766% |
| 2026-04-16 | 21.78 | 21.78 | 21.70 | 21.73 | +0.022% | 855 | +2.673% |
| 2026-04-15 | 21.71 | 21.73 | 21.71 | 21.73 | +0.002% | 583 | +2.696% |
| 2026-04-14 | 21.75 | 21.77 | 21.72 | 21.72 | +0.136% | 672 | +2.698% |
| 2026-04-13 | 21.68 | 21.70 | 21.65 | 21.70 | +0.105% | 675 | +2.838% |
| 2026-04-10 | 21.69 | 21.70 | 21.67 | 21.67 | -0.128% | 1,317 | +2.945% |
| 2026-04-09 | 21.68 | 21.72 | 21.67 | 21.70 | -0.063% | 1,076 | +2.814% |
| 2026-04-08 | 21.73 | 21.73 | 21.71 | 21.71 | +0.456% | 301 | +2.749% |
| 2026-04-07 | 21.62 | 21.64 | 21.59 | 21.61 | -0.051% | 743 | +3.218% |
| 2026-04-06 | 21.65 | 21.65 | 21.63 | 21.63 | +0.144% | 1,101 | +3.165% |
| 2026-04-02 | 21.54 | 21.60 | 21.54 | 21.59 | -0.089% | 605 | +3.314% |
| 2026-04-01 | 21.61 | 21.64 | 21.58 | 21.61 | +0.178% | 678 | +3.221% |
| 2026-03-31 | 21.57 | 21.61 | 21.52 | 21.58 | +0.408% | 915 | +3.406% |
| 2026-03-30 | 21.50 | 21.57 | 21.49 | 21.49 | -0.165% | 966 | +3.828% |
| 2026-03-27 | 21.54 | 21.54 | 21.52 | 21.52 | -0.377% | 207 | +3.656% |
| 2026-03-26 | 21.66 | 21.67 | 21.61 | 21.61 | -0.575% | 402 | +3.266% |
| 2026-03-25 | 21.77 | 21.78 | 21.69 | 21.73 | +0.290% | 523 | +2.672% |
| 2026-03-24 | 21.68 | 21.74 | 21.63 | 21.67 | -1.182% | 2,773 | +2.970% |
| 2026-03-23 | 21.99 | 22.01 | 21.93 | 21.93 | +0.463% | 837 | +1.753% |
| 2026-03-20 | 21.99 | 21.99 | 21.83 | 21.83 | -0.778% | 930 | +2.224% |
| 2026-03-19 | 21.95 | 22.02 | 21.95 | 22.00 | -0.069% | 936 | +1.428% |
| 2026-03-18 | 22.13 | 22.13 | 22.01 | 22.01 | -0.720% | 2,118 | +1.358% |
| 2026-03-17 | 22.22 | 22.24 | 22.17 | 22.17 | -0.009% | 860 | +0.628% |
| 2026-03-16 | 22.21 | 22.21 | 22.13 | 22.17 | +0.245% | 1,104 | +0.620% |
| 2026-03-13 | 22.20 | 22.23 | 22.11 | 22.12 | -0.076% | 930 | +0.866% |
| 2026-03-12 | 22.24 | 22.24 | 22.14 | 22.14 | -0.557% | 994 | +0.789% |
| 2026-03-11 | 22.24 | 22.30 | 22.24 | 22.26 | -0.154% | 2,319 | +0.227% |
| 2026-03-10 | 22.30 | 22.42 | 22.29 | 22.29 | -0.304% | 1,231 | +0.073% |
| 2026-03-09 | 22.20 | 22.36 | 22.13 | 22.36 | +0.204% | 861 | -0.231% |
| 2026-03-06 | 22.27 | 22.35 | 22.21 | 22.32 | -0.541% | 1,442 | -0.027% |
| 2026-03-05 | 22.50 | 22.50 | 22.36 | 22.44 | -0.605% | 2,893 | -0.568% |
| 2026-03-04 | 22.57 | 22.59 | 22.54 | 22.57 | +0.351% | 5,768 | -1.170% |
| 2026-03-03 | 22.36 | 22.59 | 22.31 | 22.50 | -1.327% | 2,732 | -0.823% |
| 2026-03-02 | 22.70 | 22.81 | 22.70 | 22.80 | +0.245% | 2,098 | -2.139% |
| 2026-02-27 | 22.63 | 22.75 | 22.63 | 22.74 | +0.165% | 3,105 | -1.899% |
| 2026-02-26 | 22.75 | 22.75 | 22.61 | 22.70 | -0.100% | 1,910 | -1.737% |
| 2026-02-25 | 22.79 | 22.79 | 22.70 | 22.73 | +0.059% | 2,094 | -1.835% |
| 2026-02-24 | 22.59 | 22.72 | 22.59 | 22.71 | +0.507% | 1,100 | -1.778% |
| 2026-02-23 | 22.75 | 22.75 | 22.55 | 22.60 | -0.340% | 2,113 | -1.280% |
| 2026-02-20 | 22.57 | 22.70 | 22.57 | 22.68 | +0.412% | 691 | -1.616% |
| 2026-02-19 | 22.55 | 22.60 | 22.54 | 22.58 | +0.049% | 1,436 | -1.211% |
| 2026-02-18 | 22.59 | 22.66 | 22.52 | 22.57 | +0.016% | 2,112 | -1.162% |
| 2026-02-17 | 22.59 | 22.61 | 22.48 | 22.57 | +0.010% | 1,308 | -1.147% |
| 2026-02-13 | 22.46 | 22.66 | 22.46 | 22.57 | +0.753% | 2,108 | -1.137% |
| 2026-02-12 | 22.71 | 22.76 | 22.40 | 22.40 | -0.849% | 1,964 | -0.393% |
| 2026-02-11 | 22.70 | 22.70 | 22.51 | 22.59 | +0.382% | 2,175 | -1.238% |
| 2026-02-10 | 22.52 | 22.58 | 22.50 | 22.50 | -0.077% | 1,544 | -0.861% |
| 2026-02-09 | 22.43 | 22.58 | 22.41 | 22.52 | +0.611% | 3,116 | -0.937% |
| 2026-02-06 | 22.26 | 22.40 | 22.23 | 22.38 | +2.133% | 988 | -0.331% |
| 2026-02-05 | 22.01 | 22.02 | 21.91 | 21.92 | -0.851% | 771 | +1.795% |
| 2026-02-04 | 22.30 | 22.30 | 22.00 | 22.11 | -0.776% | 606 | +0.929% |
| 2026-02-03 | 22.28 | 22.28 | 22.19 | 22.28 | +0.469% | 1,072 | +0.146% |
| 2026-02-02 | 22.22 | 22.22 | 22.16 | 22.17 | -0.136% | 425 | +0.615% |
| 2026-01-30 | 22.36 | 22.36 | 22.13 | 22.20 | -1.632% | 582 | +0.478% |
| 2026-01-29 | 23.25 | 23.25 | 22.36 | 22.57 | -0.452% | 814 | -1.162% |
| 2026-01-28 | 22.66 | 22.69 | 22.61 | 22.68 | +0.410% | 532 | -1.609% |
| 2026-01-27 | 22.47 | 22.62 | 22.47 | 22.58 | +1.052% | 607 | -1.206% |
| 2026-01-26 | 22.49 | 22.49 | 22.35 | 22.35 | -0.024% | 514 | -0.167% |
| 2026-01-23 | 22.34 | 22.41 | 22.34 | 22.35 | -0.195% | 518 | -0.191% |
| 2026-01-22 | 22.48 | 22.48 | 22.36 | 22.40 | +0.135% | 5,565 | -0.385% |
| 2026-01-21 | 22.26 | 22.42 | 22.14 | 22.37 | +1.256% | 919 | -0.251% |
| 2026-01-20 | 22.27 | 22.29 | 22.09 | 22.09 | -1.635% | 630 | +1.002% |
| 2026-01-16 | 22.45 | 22.51 | 22.43 | 22.46 | +0.289% | 8,653 | -0.649% |
| 2026-01-15 | 22.44 | 22.53 | 22.39 | 22.39 | +0.309% | 505 | -0.362% |
| 2026-01-14 | 22.21 | 22.32 | 22.20 | 22.32 | +0.235% | 609 | -0.054% |
| 2026-01-13 | 22.35 | 22.35 | 22.25 | 22.27 | -0.230% | 1,029 | +0.181% |
| 2026-01-12 | 22.16 | 22.32 | 22.16 | 22.32 | +0.671% | 479 | -0.049% |
| 2026-01-09 | 22.16 | 22.21 | 22.16 | 22.17 | +0.830% | 1,088 | +0.621% |
| 2026-01-08 | 22.06 | 22.06 | 21.99 | 21.99 | -0.043% | 302 | +1.457% |
| 2026-01-07 | 22.11 | 22.11 | 22.00 | 22.00 | -0.858% | 304 | +1.414% |
| 2026-01-06 | 22.05 | 22.19 | 22.05 | 22.19 | +0.726% | 456 | +0.543% |
| 2026-01-05 | 21.97 | 22.05 | 21.95 | 22.03 | +1.148% | 966 | +1.274% |
| 2026-01-02 | 21.67 | 21.78 | 21.66 | 21.78 | +0.878% | 921 | +2.436% |
| 2025-12-31 | 21.74 | 21.74 | 21.59 | 21.59 | -0.731% | 1,572 | +3.335% |
| 2025-12-30 | 21.84 | 21.84 | 21.75 | 21.75 | -0.160% | 1,930 | +2.580% |
| 2025-12-29 | 21.84 | 21.84 | 21.75 | 21.78 | -0.740% | 910 | +2.415% |
| 2025-12-26 | 22.00 | 22.00 | 21.91 | 21.95 | -0.037% | 1,087 | +1.657% |
| 2025-12-24 | 21.96 | 21.96 | 21.95 | 21.95 | +0.388% | 1,289 | +1.620% |
| 2025-12-23 | 21.81 | 21.87 | 21.81 | 21.87 | -3.733% | 106 | +2.014% |
| 2025-12-22 | 22.68 | 22.76 | 22.68 | 22.72 | +0.762% | 308 | -1.794% |
| 2025-12-19 | 22.56 | 22.56 | 22.55 | 22.55 | +0.810% | 263 | -1.046% |
| 2025-12-18 | 22.49 | 22.50 | 22.37 | 22.37 | +0.512% | 229 | -0.244% |
| 2025-12-17 | 22.53 | 22.53 | 22.25 | 22.25 | -0.945% | 305 | +0.267% |
| 2025-12-16 | 22.50 | 22.50 | 22.46 | 22.46 | -0.217% | 213 | -0.681% |
| 2025-12-15 | 22.66 | 22.66 | 22.49 | 22.51 | -0.152% | 874 | -0.896% |
| 2025-12-12 | 22.79 | 22.79 | 22.53 | 22.55 | -0.878% | 337 | -1.047% |
| 2025-12-11 | 22.65 | 22.75 | 22.61 | 22.75 | +0.419% | 1,626 | -1.915% |
| 2025-12-10 | 22.50 | 22.65 | 22.50 | 22.65 | +1.064% | 464 | -1.504% |
| 2025-12-09 | 22.46 | 22.46 | 22.41 | 22.41 | +0.068% | 100 | -0.456% |
| 2025-12-08 | 22.50 | 22.50 | 22.40 | 22.40 | -0.151% | 329 | -0.388% |
| 2025-12-05 | 22.47 | 22.53 | 22.43 | 22.43 | -0.044% | 301 | -0.539% |
| 2025-12-04 | 22.40 | 22.46 | 22.40 | 22.44 | +0.264% | 494 | -0.582% |
| 2025-12-03 | 22.30 | 22.38 | 22.28 | 22.38 | +0.428% | 354 | -0.319% |
| 2025-12-02 | 22.28 | 22.29 | 22.28 | 22.29 | +0.110% | 105 | +0.107% |
| 2025-12-01 | 22.29 | 22.29 | 22.26 | 22.26 | -0.820% | 261 | +0.217% |
| 2025-11-28 | 22.37 | 22.48 | 22.37 | 22.45 | +0.621% | 300 | -0.605% |
| 2025-11-26 | 22.26 | 22.31 | 22.26 | 22.31 | +0.689% | 302 | +0.013% |
| 2025-11-25 | 22.10 | 22.16 | 22.10 | 22.16 | +0.708% | 301 | +0.701% |
| 2025-11-24 | 21.79 | 22.00 | 21.79 | 22.00 | +1.056% | 644 | +1.415% |
| 2025-11-21 | 21.64 | 21.87 | 21.64 | 21.77 | +0.762% | 568 | +2.485% |
| 2025-11-20 | 22.12 | 22.12 | 21.61 | 21.61 | -1.179% | 409 | +3.266% |
| 2025-11-19 | 21.88 | 21.88 | 21.82 | 21.86 | +0.108% | 524 | +2.048% |
| 2025-11-18 | 21.85 | 21.96 | 21.81 | 21.84 | -0.153% | 412 | +2.159% |
| 2025-11-17 | 22.05 | 22.05 | 21.87 | 21.87 | -1.097% | 365 | +2.003% |
| 2025-11-14 | 21.92 | 22.16 | 21.92 | 22.12 | -0.296% | 815 | +0.884% |
| 2025-11-13 | 22.49 | 22.49 | 22.18 | 22.18 | -1.876% | 618 | +0.585% |
| 2025-11-12 | 22.69 | 22.69 | 22.58 | 22.60 | +0.207% | 303 | -1.302% |
| 2025-11-11 | 22.53 | 22.56 | 22.53 | 22.56 | -0.191% | 108 | -1.097% |
| 2025-11-10 | 22.61 | 22.61 | 22.57 | 22.60 | +1.085% | 414 | -1.286% |
| 2025-11-07 | 22.14 | 22.36 | 22.14 | 22.36 | +0.446% | 538 | -0.215% |
| 2025-11-06 | 22.43 | 22.43 | 22.26 | 22.26 | -0.889% | 336 | +0.230% |
| 2025-11-05 | 22.36 | 22.49 | 22.36 | 22.46 | +0.806% | 205 | -0.661% |
| 2025-11-04 | 22.45 | 22.45 | 22.28 | 22.28 | -1.436% | 339 | +0.139% |
| 2025-11-03 | 22.64 | 22.64 | 22.60 | 22.60 | -0.439% | 208 | -1.298% |
| 2025-10-31 | 22.74 | 22.74 | 22.70 | 22.70 | +0.391% | 355 | -1.731% |
| 2025-10-30 | 22.79 | 22.79 | 22.62 | 22.62 | -0.682% | 432 | -1.347% |
| 2025-10-29 | 22.85 | 22.93 | 22.72 | 22.77 | -0.468% | 557 | -2.020% |
| 2025-10-28 | 22.93 | 22.93 | 22.88 | 22.88 | -0.303% | 553 | -2.478% |
| 2025-10-27 | 22.95 | 22.96 | 22.93 | 22.95 | +0.564% | 537 | -2.774% |
| 2025-10-24 | 22.82 | 22.82 | 22.82 | 22.82 | +0.789% | 361 | -2.226% |
| 2025-10-23 | 22.58 | 22.64 | 22.58 | 22.64 | +0.833% | 201 | -1.455% |
| 2025-10-22 | 22.46 | 22.49 | 22.41 | 22.45 | -0.952% | 987 | -0.634% |
| 2025-10-21 | 22.76 | 22.76 | 22.67 | 22.67 | -0.956% | 217 | -1.580% |
| 2025-10-20 | 22.83 | 22.91 | 22.83 | 22.89 | +1.088% | 531 | -2.521% |
| 2025-10-17 | 22.60 | 22.64 | 22.60 | 22.64 | -0.355% | 231 | -1.461% |
| 2025-10-16 | 23.03 | 23.03 | 22.72 | 22.72 | -0.847% | 289 | -1.810% |
| 2025-10-15 | 23.06 | 23.20 | 22.92 | 22.92 | +0.270% | 523 | -2.641% |
| 2025-10-14 | 22.48 | 23.01 | 22.48 | 22.85 | +0.281% | 1,316 | -2.379% |
| 2025-10-13 | 22.73 | 22.82 | 22.73 | 22.79 | +1.997% | 318 | -2.104% |
| 2025-10-10 | 22.90 | 22.90 | 22.34 | 22.34 | -1.975% | 1,800 | -0.149% |
| 2025-10-09 | 22.86 | 22.86 | 22.79 | 22.79 | -0.636% | 205 | -2.121% |
| 2025-10-08 | 22.84 | 22.99 | 22.84 | 22.94 | +0.625% | 727 | -2.743% |
| 2025-10-07 | 23.00 | 23.00 | 22.80 | 22.80 | -0.687% | 276 | -2.135% |
| 2025-10-06 | 22.90 | 22.98 | 22.90 | 22.96 | +0.938% | 474 | -2.808% |
| 2025-10-03 | 22.71 | 22.83 | 22.71 | 22.74 | +0.250% | 417 | -1.896% |
| 2025-10-02 | 22.62 | 22.74 | 22.62 | 22.68 | +0.559% | 400 | -1.650% |
| 2025-10-01 | 22.45 | 22.56 | 22.45 | 22.56 | +0.295% | 202 | -1.101% |
| 2025-09-30 | 22.45 | 22.49 | 22.45 | 22.49 | -0.032% | 100 | -0.810% |
| 2025-09-29 | 22.48 | 22.50 | 22.46 | 22.50 | +0.939% | 541 | -0.842% |
| 2025-09-26 | 22.26 | 22.30 | 22.19 | 22.29 | +0.601% | 872 | +0.090% |
| 2025-09-25 | 22.13 | 22.16 | 22.13 | 22.16 | -1.315% | 523 | +0.691% |
| 2025-09-24 | 22.54 | 22.54 | 22.45 | 22.45 | -0.450% | 205 | -0.632% |
| 2025-09-23 | 22.70 | 22.70 | 22.54 | 22.55 | -0.246% | 305 | -1.080% |
| 2025-09-22 | 22.54 | 22.61 | 22.51 | 22.61 | +0.249% | 616 | -1.323% |
| 2025-09-19 | 22.45 | 22.55 | 22.45 | 22.55 | +0.626% | 285 | -1.078% |
| 2025-09-18 | 22.45 | 22.45 | 22.37 | 22.41 | +0.810% | 502 | -0.459% |
| 2025-09-17 | 22.25 | 22.32 | 22.17 | 22.23 | +0.144% | 724 | +0.347% |
| 2025-09-16 | 22.34 | 22.34 | 22.17 | 22.20 | -0.307% | 518 | +0.491% |
| 2025-09-15 | 22.20 | 22.27 | 22.14 | 22.27 | +0.557% | 1,707 | +0.182% |
| 2025-09-12 | 22.21 | 22.21 | 22.15 | 22.15 | -0.013% | 671 | +0.740% |
| 2025-09-11 | 22.04 | 22.15 | 22.04 | 22.15 | +1.194% | 1,103 | +0.727% |
| 2025-09-10 | 22.02 | 22.02 | 21.89 | 21.89 | -0.070% | 801 | +1.929% |
| 2025-09-09 | 21.90 | 21.94 | 21.85 | 21.90 | +0.153% | 1,452 | +1.858% |
| 2025-09-08 | 21.89 | 21.89 | 21.87 | 21.87 | +0.263% | 337 | +2.013% |
| 2025-09-05 | 21.97 | 21.97 | 21.79 | 21.81 | +0.014% | 309 | +2.281% |
| 2025-09-04 | 21.76 | 21.83 | 21.75 | 21.81 | +0.405% | 513 | +2.295% |
| 2025-09-03 | 21.70 | 21.76 | 21.70 | 21.72 | +0.446% | 402 | +2.710% |
| 2025-09-02 | 21.58 | 21.66 | 21.55 | 21.63 | -0.380% | 501 | +3.168% |
| 2025-08-29 | 21.73 | 21.73 | 21.65 | 21.71 | -0.464% | 2,401 | +2.775% |
| 2025-08-28 | 21.80 | 21.82 | 21.74 | 21.81 | +0.176% | 2,401 | +2.298% |
| 2025-08-27 | 21.76 | 21.78 | 21.74 | 21.77 | +0.176% | 930 | +2.478% |
| 2025-08-26 | 21.66 | 21.73 | 21.66 | 21.73 | +0.290% | 908 | +2.659% |
| 2025-08-25 | 21.77 | 21.77 | 21.67 | 21.67 | -0.600% | 955 | +2.956% |
| 2025-08-22 | 21.56 | 21.80 | 21.56 | 21.80 | +1.594% | 823 | +2.339% |
| 2025-08-21 | 21.51 | 21.52 | 21.46 | 21.46 | -0.470% | 875 | +3.970% |
| 2025-08-20 | 21.53 | 21.56 | 21.43 | 21.56 | +0.345% | 1,330 | +3.481% |
| 2025-08-19 | 21.55 | 21.61 | 21.49 | 21.49 | -0.493% | 511 | +3.839% |
| 2025-08-18 | 21.60 | 21.60 | 21.56 | 21.59 | -0.105% | 605 | +3.327% |
| 2025-08-15 | 21.68 | 21.68 | 21.61 | 21.61 | -0.390% | 1,726 | +3.218% |
| 2025-08-14 | 21.69 | 21.74 | 21.66 | 21.70 | -0.391% | 1,056 | +2.816% |
| 2025-08-13 | 21.77 | 21.78 | 21.73 | 21.78 | +0.593% | 653 | +2.414% |
| 2025-08-12 | 21.53 | 21.67 | 21.53 | 21.66 | +0.915% | 1,000 | +3.021% |
| 2025-08-11 | 21.50 | 21.52 | 21.44 | 21.46 | +0.118% | 2,945 | +3.964% |
| 2025-08-08 | 21.45 | 21.47 | 21.40 | 21.43 | +0.115% | 883 | +4.086% |
| 2025-08-07 | 21.50 | 21.50 | 21.34 | 21.41 | +0.101% | 1,037 | +4.206% |
| 2025-08-06 | 21.36 | 21.41 | 21.33 | 21.39 | +0.162% | 1,291 | +4.312% |
| 2025-08-05 | 21.51 | 21.51 | 21.33 | 21.35 | -0.488% | 4,476 | +4.481% |
| 2025-08-04 | 21.36 | 21.49 | 21.36 | 21.46 | +1.196% | 1,660 | +3.971% |
| 2025-08-01 | 21.24 | 21.24 | 21.19 | 21.20 | -0.802% | 401 | +5.214% |
| 2025-07-31 | 21.55 | 21.58 | 21.38 | 21.38 | -0.272% | 1,720 | +4.370% |
| 2025-07-30 | 21.54 | 21.60 | 21.42 | 21.43 | -0.238% | 3,127 | +4.087% |
| 2025-07-29 | 21.58 | 21.58 | 21.48 | 21.49 | -0.228% | 1,330 | +3.839% |
| 2025-07-28 | 21.62 | 21.62 | 21.51 | 21.53 | -0.288% | 2,365 | +3.603% |
| 2025-07-25 | 21.57 | 21.63 | 21.55 | 21.60 | +0.082% | 1,010 | +3.304% |
| 2025-07-24 | 21.61 | 21.61 | 21.58 | 21.58 | +0.089% | 796 | +3.389% |
| 2025-07-23 | 21.52 | 21.58 | 21.48 | 21.56 | +0.476% | 1,070 | +3.481% |
| 2025-07-22 | 21.43 | 21.48 | 21.42 | 21.46 | +0.130% | 1,303 | +3.974% |
| 2025-07-21 | 21.48 | 21.54 | 21.43 | 21.43 | +0.132% | 1,116 | +4.109% |
| 2025-07-18 | 21.46 | 21.46 | 21.40 | 21.40 | +0.058% | 1,309 | +4.246% |
| 2025-07-17 | 21.28 | 21.41 | 21.28 | 21.39 | +0.515% | 1,010 | +4.306% |
| 2025-07-16 | 21.26 | 21.28 | 21.18 | 21.28 | +0.297% | 831 | +4.843% |
| 2025-07-15 | 21.34 | 21.34 | 21.22 | 21.22 | -0.670% | 1,692 | +5.155% |
| 2025-07-14 | 21.28 | 21.36 | 21.28 | 21.36 | +0.417% | 2,966 | +4.450% |
| 2025-07-11 | 21.31 | 21.31 | 21.27 | 21.27 | -0.472% | 1,907 | +4.886% |
| 2025-07-10 | 21.40 | 21.44 | 21.35 | 21.37 | -0.106% | 2,046 | +4.392% |
| 2025-07-09 | 21.36 | 21.41 | 21.35 | 21.39 | +0.421% | 1,998 | +4.281% |
| 2025-07-08 | 21.34 | 21.34 | 21.29 | 21.30 | +0.076% | 2,473 | +4.721% |
| 2025-07-07 | 21.39 | 21.39 | 21.27 | 21.29 | -0.646% | 2,004 | +4.800% |
| 2025-07-03 | 21.37 | 21.46 | 21.37 | 21.43 | +0.654% | 1,304 | +4.123% |
| 2025-07-02 | 21.21 | 21.31 | 21.21 | 21.29 | +0.232% | 1,312 | +4.805% |
| 2025-07-01 | 21.23 | 21.29 | 21.18 | 21.24 | -0.101% | 3,286 | +5.048% |
| 2025-06-30 | 21.20 | 21.26 | 21.17 | 21.26 | +0.705% | 3,411 | +4.942% |
| 2025-06-27 | 21.08 | 21.20 | 21.06 | 21.11 | +0.156% | 3,056 | +5.682% |
| 2025-06-26 | 21.02 | 21.08 | 21.02 | 21.08 | +0.409% | 2,099 | +5.846% |
| 2025-06-25 | 21.04 | 21.04 | 20.99 | 20.99 | -0.164% | 1,828 | +6.279% |
| 2025-06-24 | 20.99 | 21.06 | 20.98 | 21.03 | +0.272% | 1,500 | +6.105% |
| 2025-06-23 | 20.91 | 20.97 | 20.91 | 20.97 | +0.239% | 1,671 | +6.393% |
| 2025-06-20 | 21.03 | 21.03 | 20.91 | 20.92 | -0.022% | 1,682 | +6.647% |
| 2025-06-18 | 20.95 | 21.00 | 20.92 | 20.92 | -0.074% | 2,374 | +6.624% |
| 2025-06-17 | 20.98 | 21.00 | 20.92 | 20.94 | -0.381% | 1,905 | +6.545% |
| 2025-06-16 | 21.01 | 21.05 | 21.00 | 21.02 | +0.448% | 1,592 | +6.140% |
| 2025-06-13 | 20.98 | 21.06 | 20.91 | 20.93 | -0.575% | 1,991 | +6.616% |
| 2025-06-12 | 21.02 | 21.07 | 21.00 | 21.05 | +0.130% | 3,102 | +6.002% |
| 2025-06-11 | 21.04 | 21.09 | 20.97 | 21.02 | +0.061% | 2,278 | +6.140% |
| 2025-06-10 | 21.03 | 21.03 | 20.97 | 21.01 | +0.034% | 1,272 | +6.205% |
| 2025-06-09 | 21.04 | 21.06 | 20.97 | 21.00 | +0.095% | 3,188 | +6.241% |
| 2025-06-06 | 21.01 | 21.05 | 20.98 | 20.98 | +0.622% | 2,060 | +6.342% |
| 2025-06-05 | 20.95 | 20.99 | 20.84 | 20.85 | -0.276% | 1,765 | +7.003% |
| 2025-06-04 | 20.96 | 20.97 | 20.91 | 20.91 | -0.036% | 1,266 | +6.708% |
| 2025-06-03 | 20.86 | 20.94 | 20.86 | 20.92 | +0.267% | 1,175 | +6.669% |
| 2025-06-02 | 20.75 | 20.86 | 20.70 | 20.86 | +0.269% | 1,891 | +6.954% |
| 2025-05-30 | 20.72 | 20.81 | 20.72 | 20.80 | +0.247% | 1,333 | +7.242% |
| 2025-05-29 | 20.77 | 20.77 | 20.72 | 20.75 | -0.031% | 1,033 | +7.506% |
| 2025-05-28 | 20.89 | 20.89 | 20.74 | 20.76 | -0.527% | 964 | +7.473% |
| 2025-05-27 | 20.78 | 20.89 | 20.78 | 20.87 | +1.076% | 6,529 | +6.907% |
| 2025-05-23 | 20.55 | 20.70 | 20.55 | 20.65 | +0.115% | 2,312 | +8.057% |
| 2025-05-22 | 20.58 | 20.67 | 20.58 | 20.62 | +0.090% | 8,876 | +8.181% |
| 2025-05-21 | 20.85 | 20.85 | 20.60 | 20.60 | -1.298% | 1,173 | +8.279% |
| 2025-05-20 | 20.86 | 20.92 | 20.86 | 20.88 | -0.211% | 1,912 | +6.873% |
| 2025-05-19 | 20.74 | 20.92 | 20.74 | 20.92 | +0.154% | 932 | +6.647% |
| 2025-05-16 | 20.79 | 20.90 | 20.79 | 20.89 | +0.810% | 1,186 | +6.812% |
| 2025-05-15 | 20.63 | 20.75 | 20.63 | 20.72 | +0.377% | 892 | +7.677% |
| 2025-05-14 | 20.68 | 20.68 | 20.64 | 20.64 | -0.519% | 593 | +8.082% |
| 2025-05-13 | 20.70 | 20.78 | 20.70 | 20.75 | +0.438% | 1,101 | +7.521% |
| 2025-05-12 | 20.76 | 20.76 | 20.63 | 20.66 | +1.271% | 1,482 | +7.992% |
| 2025-05-09 | 20.47 | 20.47 | 20.37 | 20.40 | +0.072% | 1,865 | +9.365% |
| 2025-05-08 | 20.37 | 20.49 | 20.34 | 20.39 | +0.620% | 1,183 | +9.443% |
| 2025-05-07 | 20.27 | 20.34 | 20.22 | 20.26 | +0.148% | 2,136 | +10.121% |
| 2025-05-06 | 20.23 | 20.30 | 20.23 | 20.23 | -0.443% | 706 | +10.285% |
| 2025-05-05 | 20.31 | 20.38 | 20.30 | 20.32 | -0.186% | 1,512 | +9.796% |
| 2025-05-02 | 20.34 | 20.38 | 20.34 | 20.36 | +0.688% | 852 | +9.592% |
| 2025-05-01 | 20.21 | 20.27 | 20.21 | 20.22 | +0.113% | 1,093 | +10.346% |
| 2025-04-30 | 20.04 | 20.21 | 20.04 | 20.20 | +0.091% | 3,739 | +10.471% |
| 2025-04-29 | 20.16 | 20.21 | 20.11 | 20.18 | +0.164% | 1,868 | +10.571% |
| 2025-04-28 | 20.17 | 20.17 | 20.11 | 20.14 | +0.173% | 1,234 | +10.753% |
| 2025-04-25 | 20.13 | 20.13 | 20.09 | 20.11 | -0.200% | 767 | +10.944% |
| 2025-04-24 | 20.12 | 20.17 | 20.09 | 20.15 | +0.128% | 1,464 | +10.723% |
| 2025-04-23 | 20.18 | 20.18 | 20.12 | 20.12 | +0.120% | 940 | +10.865% |
| 2025-04-22 | 20.08 | 20.12 | 20.07 | 20.10 | +0.160% | 1,408 | +10.998% |
| 2025-04-21 | 20.09 | 20.09 | 20.04 | 20.07 | -0.246% | 2,686 | +11.176% |
| 2025-04-17 | 20.13 | 20.13 | 20.10 | 20.12 | +0.088% | 2,298 | +10.902% |
| 2025-04-16 | 20.14 | 20.14 | 20.09 | 20.10 | -0.051% | 2,407 | +11.000% |
| 2025-04-15 | 20.11 | 20.15 | 20.10 | 20.11 | -0.026% | 1,004 | +10.943% |
| 2025-04-14 | 20.14 | 20.14 | 20.08 | 20.12 | 0.000% | 705 | +10.914% |