FOXY
Simplify Currency Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:48:08 PM EDT
27.15USD+0.686%(+0.19)29,488
FOXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.12 | 27.17 | 27.01 | 27.15 | +0.515% | 29,492 | 0.000% |
| 2026-10-01 | 26.77 | 27.09 | 26.77 | 27.01 | +1.085% | 246,172 | +0.515% |
| 2026-09-30 | 26.75 | 26.85 | 26.72 | 26.72 | -0.112% | 44,476 | +1.606% |
| 2026-09-29 | 26.75 | 26.84 | 26.68 | 26.75 | -0.187% | 52,668 | +1.492% |
| 2026-09-28 | 26.97 | 27.08 | 26.80 | 26.80 | -0.645% | 132,941 | +1.303% |
| 2026-09-25 | 26.91 | 27.04 | 26.86 | 26.97 | -0.428% | 38,607 | +0.649% |
| 2026-09-24 | 27.29 | 27.29 | 27.02 | 27.09 | -0.715% | 119,719 | +0.219% |
| 2026-09-23 | 27.53 | 27.53 | 27.26 | 27.29 | -1.070% | 42,655 | -0.498% |
| 2026-09-22 | 27.64 | 27.70 | 27.58 | 27.58 | -0.559% | 136,230 | -1.562% |
| 2026-09-21 | 27.76 | 27.79 | 27.70 | 27.73 | -0.234% | 71,759 | -2.112% |
| 2026-09-18 | 27.76 | 27.87 | 27.75 | 27.80 | -0.643% | 46,508 | -2.341% |
| 2026-09-17 | 27.96 | 28.01 | 27.90 | 27.98 | +0.684% | 41,965 | -2.969% |
| 2026-09-16 | 27.76 | 27.79 | 27.67 | 27.79 | +0.325% | 26,742 | -2.306% |
| 2026-09-15 | 27.80 | 27.81 | 27.68 | 27.70 | -0.036% | 33,221 | -1.988% |
| 2026-09-14 | 27.67 | 27.77 | 27.66 | 27.71 | +0.145% | 408,263 | -2.024% |
| 2026-09-11 | 27.76 | 27.82 | 27.67 | 27.67 | -0.013% | 38,641 | -1.882% |
| 2026-09-10 | 27.57 | 27.71 | 27.54 | 27.67 | -0.526% | 55,141 | -1.895% |
| 2026-09-09 | 27.74 | 27.83 | 27.73 | 27.82 | +0.361% | 43,574 | -2.411% |
| 2026-09-08 | 27.57 | 27.73 | 27.46 | 27.72 | -0.144% | 83,847 | -2.059% |
| 2026-09-04 | 27.68 | 27.81 | 27.68 | 27.76 | +0.108% | 88,204 | -2.200% |
| 2026-09-03 | 27.82 | 27.82 | 27.68 | 27.73 | +0.398% | 51,081 | -2.094% |
| 2026-09-02 | 27.69 | 27.69 | 27.53 | 27.62 | +0.272% | 68,857 | -1.705% |
| 2026-09-01 | 27.39 | 27.63 | 27.36 | 27.55 | +1.306% | 76,879 | -1.437% |
| 2026-08-31 | 27.14 | 27.25 | 27.14 | 27.19 | +0.258% | 39,390 | -0.150% |
| 2026-08-28 | 27.20 | 27.20 | 27.02 | 27.12 | -0.477% | 88,218 | +0.108% |
| 2026-08-27 | 27.16 | 27.31 | 27.16 | 27.25 | -0.475% | 74,836 | -0.370% |
| 2026-08-26 | 27.34 | 27.39 | 27.29 | 27.38 | -0.941% | 79,929 | -0.843% |
| 2026-08-25 | 27.64 | 27.68 | 27.60 | 27.64 | -0.102% | 140,101 | -1.776% |
| 2026-08-24 | 27.67 | 27.70 | 27.64 | 27.67 | -0.115% | 52,192 | -1.876% |
| 2026-08-21 | 27.72 | 27.73 | 27.47 | 27.70 | -0.823% | 161,378 | -1.988% |
| 2026-08-20 | 27.93 | 28.03 | 27.82 | 27.93 | +0.341% | 32,431 | -2.796% |
| 2026-08-19 | 27.82 | 27.86 | 27.73 | 27.84 | +0.090% | 68,989 | -2.464% |
| 2026-08-18 | 27.87 | 27.87 | 27.76 | 27.81 | -0.215% | 108,637 | -2.376% |
| 2026-08-17 | 27.66 | 27.89 | 27.66 | 27.87 | -0.018% | 113,289 | -2.586% |
| 2026-08-14 | 27.84 | 27.88 | 27.78 | 27.88 | -0.467% | 96,550 | -2.604% |
| 2026-08-13 | 28.12 | 28.12 | 27.96 | 28.01 | -0.306% | 101,978 | -3.059% |
| 2026-08-12 | 28.08 | 28.14 | 28.05 | 28.09 | -0.024% | 33,518 | -3.355% |
| 2026-08-11 | 28.19 | 28.19 | 28.05 | 28.10 | -0.565% | 51,116 | -3.379% |
| 2026-08-10 | 28.18 | 28.28 | 28.18 | 28.26 | +0.060% | 47,896 | -3.925% |
| 2026-08-07 | 28.18 | 28.29 | 28.13 | 28.24 | +0.022% | 46,000 | -3.867% |
| 2026-08-06 | 28.26 | 28.27 | 28.17 | 28.23 | +0.373% | 61,638 | -3.846% |
| 2026-08-05 | 28.21 | 28.21 | 28.05 | 28.13 | -0.149% | 102,921 | -3.487% |
| 2026-08-04 | 28.18 | 28.25 | 28.16 | 28.17 | +0.149% | 56,535 | -3.631% |
| 2026-08-03 | 28.36 | 28.36 | 28.09 | 28.13 | -1.333% | 70,624 | -3.487% |
| 2026-07-31 | 28.33 | 28.54 | 28.25 | 28.51 | +1.459% | 46,341 | -4.773% |
| 2026-07-30 | 28.30 | 28.64 | 27.95 | 28.10 | -0.742% | 74,413 | -3.384% |
| 2026-07-29 | 28.49 | 28.49 | 28.24 | 28.31 | -0.667% | 66,919 | -4.100% |
| 2026-07-28 | 28.71 | 28.75 | 28.40 | 28.50 | -1.350% | 96,822 | -4.740% |
| 2026-07-27 | 28.97 | 28.98 | 28.79 | 28.89 | +1.049% | 111,772 | -6.026% |
| 2026-07-24 | 28.50 | 28.71 | 28.43 | 28.59 | -0.522% | 98,896 | -5.040% |
| 2026-07-23 | 28.79 | 28.85 | 28.66 | 28.74 | -1.067% | 86,690 | -5.535% |
| 2026-07-22 | 29.00 | 29.14 | 28.96 | 29.05 | -0.309% | 97,404 | -6.543% |
| 2026-07-21 | 29.00 | 29.14 | 28.92 | 29.14 | +0.241% | 115,781 | -6.832% |
| 2026-07-20 | 29.11 | 29.95 | 29.01 | 29.07 | -0.920% | 87,409 | -6.607% |
| 2026-07-17 | 29.20 | 29.34 | 29.16 | 29.34 | +0.205% | 104,024 | -7.467% |
| 2026-07-16 | 29.22 | 29.28 | 29.17 | 29.28 | -0.611% | 74,284 | -7.277% |
| 2026-07-15 | 29.41 | 29.51 | 29.30 | 29.46 | -0.169% | 108,768 | -7.844% |
| 2026-07-14 | 29.42 | 29.51 | 29.41 | 29.51 | +0.034% | 104,798 | -8.000% |
| 2026-07-13 | 29.56 | 29.59 | 29.39 | 29.50 | -0.203% | 184,459 | -7.969% |
| 2026-07-10 | 29.50 | 29.66 | 29.46 | 29.56 | -0.034% | 59,979 | -8.156% |
| 2026-07-09 | 29.53 | 29.64 | 29.53 | 29.57 | -0.303% | 53,273 | -8.187% |
| 2026-07-08 | 29.58 | 29.71 | 29.55 | 29.66 | +0.135% | 42,907 | -8.465% |
| 2026-07-07 | 29.50 | 29.63 | 29.45 | 29.62 | -0.169% | 30,231 | -8.342% |
| 2026-07-06 | 29.58 | 29.67 | 29.56 | 29.67 | -0.168% | 45,270 | -8.496% |
| 2026-07-02 | 29.84 | 29.91 | 29.67 | 29.72 | -0.402% | 38,204 | -8.650% |
| 2026-07-01 | 29.93 | 29.95 | 29.81 | 29.84 | +0.168% | 51,564 | -9.017% |
| 2026-06-30 | 29.71 | 29.87 | 29.67 | 29.79 | +0.574% | 70,640 | -8.865% |
| 2026-06-29 | 29.74 | 29.74 | 29.60 | 29.62 | -0.169% | 73,190 | -8.342% |
| 2026-06-26 | 29.61 | 29.72 | 29.56 | 29.67 | +0.203% | 51,172 | -8.496% |
| 2026-06-25 | 29.43 | 29.61 | 29.41 | 29.61 | -0.970% | 1,249,015 | -8.311% |
| 2026-06-24 | 29.83 | 29.91 | 29.75 | 29.90 | +1.014% | 147,255 | -9.200% |
| 2026-06-23 | 29.61 | 29.63 | 29.48 | 29.60 | +1.300% | 33,783 | -8.280% |
| 2026-06-22 | 29.23 | 29.33 | 29.17 | 29.22 | -0.409% | 41,714 | -7.087% |
| 2026-06-18 | 29.22 | 29.37 | 29.21 | 29.34 | +0.721% | 44,358 | -7.467% |
| 2026-06-17 | 28.79 | 29.41 | 28.77 | 29.13 | +1.181% | 34,465 | -6.800% |
| 2026-06-16 | 28.88 | 29.30 | 28.70 | 28.79 | -0.430% | 37,553 | -5.699% |
| 2026-06-15 | 29.03 | 29.32 | 28.82 | 28.91 | -0.433% | 31,586 | -6.104% |
| 2026-06-12 | 29.14 | 29.14 | 28.93 | 29.04 | +0.276% | 21,323 | -6.511% |
| 2026-06-11 | 29.07 | 29.18 | 28.88 | 28.96 | +0.208% | 43,824 | -6.253% |
| 2026-06-10 | 28.72 | 28.90 | 28.65 | 28.90 | -0.173% | 63,071 | -6.058% |
| 2026-06-09 | 28.91 | 28.95 | 28.79 | 28.95 | -0.104% | 47,653 | -6.220% |
| 2026-06-08 | 29.04 | 29.14 | 28.87 | 28.98 | -1.429% | 56,110 | -6.317% |
| 2026-06-05 | 29.43 | 29.43 | 29.25 | 29.40 | -0.068% | 62,930 | -7.656% |
| 2026-06-04 | 29.45 | 29.55 | 29.30 | 29.42 | +0.581% | 61,709 | -7.719% |
| 2026-06-03 | 29.14 | 29.25 | 29.05 | 29.25 | +0.274% | 36,643 | -7.182% |
| 2026-06-02 | 29.11 | 29.17 | 29.04 | 29.17 | -0.308% | 38,028 | -6.928% |
| 2026-06-01 | 29.04 | 29.26 | 29.04 | 29.26 | +0.515% | 43,294 | -7.214% |
| 2026-05-29 | 29.13 | 29.15 | 29.09 | 29.11 | +0.034% | 34,782 | -6.736% |
| 2026-05-28 | 29.25 | 29.25 | 29.06 | 29.10 | -0.034% | 49,720 | -6.704% |
| 2026-05-27 | 29.15 | 29.21 | 29.05 | 29.11 | +0.276% | 60,080 | -6.736% |
| 2026-05-26 | 29.14 | 29.14 | 28.99 | 29.03 | -1.660% | 74,272 | -6.479% |
| 2026-05-22 | 29.50 | 29.56 | 29.43 | 29.52 | +0.820% | 31,522 | -8.031% |
| 2026-05-21 | 29.11 | 29.52 | 29.11 | 29.28 | +0.792% | 48,552 | -7.277% |
| 2026-05-20 | 28.92 | 29.10 | 28.90 | 29.05 | +0.311% | 33,560 | -6.543% |
| 2026-05-19 | 28.96 | 28.99 | 28.90 | 28.96 | -0.172% | 23,184 | -6.253% |
| 2026-05-18 | 28.96 | 29.01 | 28.88 | 29.01 | +0.381% | 39,248 | -6.414% |
| 2026-05-15 | 28.79 | 28.90 | 28.77 | 28.90 | -0.790% | 57,759 | -6.058% |
| 2026-05-14 | 29.24 | 29.24 | 29.04 | 29.13 | -0.501% | 42,642 | -6.801% |
| 2026-05-13 | 29.27 | 29.47 | 29.27 | 29.28 | -0.112% | 52,294 | -7.268% |
| 2026-05-12 | 29.32 | 29.32 | 29.22 | 29.31 | +0.582% | 46,768 | -7.371% |
| 2026-05-11 | 29.11 | 29.18 | 29.05 | 29.14 | +0.103% | 61,499 | -6.832% |
| 2026-05-08 | 29.06 | 29.13 | 29.04 | 29.11 | +0.172% | 50,597 | -6.736% |
| 2026-05-07 | 28.91 | 29.06 | 28.90 | 29.06 | +0.519% | 59,841 | -6.575% |
| 2026-05-06 | 28.88 | 29.02 | 28.75 | 28.91 | -0.035% | 54,556 | -6.091% |
| 2026-05-05 | 28.82 | 28.92 | 28.72 | 28.92 | -0.379% | 61,507 | -6.123% |
| 2026-05-04 | 28.99 | 29.04 | 28.93 | 29.03 | +0.117% | 99,015 | -6.479% |
| 2026-05-01 | 28.84 | 29.01 | 28.78 | 29.00 | +0.297% | 69,797 | -6.369% |
| 2026-04-30 | 28.89 | 28.91 | 28.69 | 28.91 | -1.061% | 89,761 | -6.091% |
| 2026-04-29 | 29.22 | 29.36 | 29.21 | 29.22 | +0.001% | 56,352 | -7.087% |
| 2026-04-28 | 29.17 | 29.24 | 29.01 | 29.22 | +0.102% | 93,957 | -7.086% |
| 2026-04-27 | 29.39 | 29.42 | 29.15 | 29.19 | -0.690% | 109,860 | -6.991% |
| 2026-04-24 | 29.93 | 29.93 | 29.30 | 29.39 | -0.363% | 151,113 | -7.633% |
| 2026-04-23 | 29.49 | 29.55 | 29.38 | 29.50 | -0.439% | 145,154 | -7.969% |
| 2026-04-22 | 29.43 | 29.65 | 29.28 | 29.63 | +0.611% | 107,480 | -8.373% |
| 2026-04-21 | 29.16 | 29.45 | 29.13 | 29.45 | +0.925% | 214,663 | -7.813% |
| 2026-04-20 | 29.14 | 29.22 | 29.06 | 29.18 | +0.517% | 84,752 | -6.960% |
| 2026-04-17 | 29.14 | 29.14 | 28.88 | 29.03 | -1.225% | 50,532 | -6.479% |
| 2026-04-16 | 29.10 | 29.39 | 29.10 | 29.39 | +1.170% | 42,011 | -7.624% |
| 2026-04-15 | 29.19 | 29.24 | 29.05 | 29.05 | -0.172% | 24,320 | -6.543% |
| 2026-04-14 | 29.17 | 29.34 | 28.99 | 29.10 | -0.716% | 118,875 | -6.704% |
| 2026-04-13 | 29.46 | 29.53 | 29.31 | 29.31 | +0.056% | 19,839 | -7.372% |
| 2026-04-10 | 28.92 | 29.31 | 28.91 | 29.29 | +0.638% | 33,438 | -7.320% |
| 2026-04-09 | 29.19 | 29.29 | 29.07 | 29.11 | -0.825% | 41,130 | -6.729% |
| 2026-04-08 | 29.43 | 29.43 | 29.15 | 29.35 | -0.508% | 20,923 | -7.498% |
| 2026-04-07 | 29.34 | 32.20 | 29.34 | 29.50 | -0.158% | 61,106 | -7.969% |
| 2026-04-06 | 29.49 | 29.60 | 29.49 | 29.55 | +0.533% | 31,085 | -8.114% |
| 2026-04-02 | 29.29 | 29.43 | 29.22 | 29.39 | -1.739% | 22,221 | -7.624% |
| 2026-04-01 | 29.87 | 29.93 | 29.76 | 29.91 | +2.291% | 46,228 | -9.230% |
| 2026-03-31 | 29.48 | 29.48 | 29.24 | 29.24 | -0.780% | 165,528 | -7.150% |
| 2026-03-30 | 29.47 | 29.53 | 29.34 | 29.47 | +0.034% | 26,618 | -7.875% |
| 2026-03-27 | 29.47 | 29.58 | 29.45 | 29.46 | -0.975% | 28,793 | -7.844% |
| 2026-03-26 | 29.55 | 29.80 | 29.51 | 29.75 | -0.850% | 16,832 | -8.742% |
| 2026-03-25 | 30.08 | 30.08 | 29.88 | 30.00 | +0.134% | 22,445 | -9.518% |
| 2026-03-24 | 29.88 | 30.44 | 29.68 | 29.96 | -0.713% | 26,565 | -9.396% |
| 2026-03-23 | 30.78 | 31.57 | 30.04 | 30.18 | -0.429% | 49,349 | -10.042% |
| 2026-03-20 | 30.18 | 30.50 | 30.08 | 30.31 | +0.932% | 70,831 | -10.428% |
| 2026-03-19 | 29.97 | 30.06 | 29.90 | 30.03 | -0.563% | 87,834 | -9.593% |
| 2026-03-18 | 30.23 | 30.36 | 30.20 | 30.20 | -0.299% | 41,953 | -10.102% |
| 2026-03-17 | 30.22 | 30.54 | 30.19 | 30.29 | +0.333% | 27,437 | -10.371% |
| 2026-03-16 | 29.80 | 30.21 | 29.69 | 30.19 | +0.366% | 124,427 | -10.072% |
| 2026-03-13 | 30.09 | 30.15 | 29.89 | 30.08 | -0.595% | 77,333 | -9.743% |
| 2026-03-12 | 29.80 | 30.33 | 29.80 | 30.26 | +0.900% | 89,616 | -10.280% |
| 2026-03-11 | 29.86 | 30.02 | 29.81 | 29.99 | +0.180% | 60,034 | -9.472% |
| 2026-03-10 | 29.74 | 30.51 | 29.74 | 29.94 | -0.280% | 56,426 | -9.309% |
| 2026-03-09 | 29.78 | 30.38 | 29.78 | 30.02 | +0.772% | 70,840 | -9.563% |
| 2026-03-06 | 29.55 | 29.79 | 29.54 | 29.79 | +0.574% | 21,727 | -8.865% |
| 2026-03-05 | 29.61 | 29.72 | 29.42 | 29.62 | +0.245% | 52,745 | -8.342% |
| 2026-03-04 | 29.45 | 29.76 | 29.38 | 29.55 | -0.278% | 32,087 | -8.117% |
| 2026-03-03 | 29.56 | 29.89 | 29.37 | 29.63 | -0.370% | 47,661 | -8.373% |
| 2026-03-02 | 29.50 | 29.83 | 29.50 | 29.74 | +0.814% | 78,517 | -8.711% |
| 2026-02-27 | 29.42 | 29.70 | 29.40 | 29.50 | +0.408% | 41,104 | -7.969% |
| 2026-02-26 | 29.27 | 29.38 | 29.14 | 29.38 | +0.342% | 32,565 | -7.593% |
| 2026-02-25 | 29.33 | 30.29 | 29.21 | 29.28 | -0.034% | 27,625 | -7.277% |
| 2026-02-24 | 29.17 | 29.33 | 29.14 | 29.29 | -0.947% | 49,461 | -7.309% |
| 2026-02-23 | 29.55 | 29.79 | 29.55 | 29.57 | -0.270% | 27,512 | -8.187% |
| 2026-02-20 | 29.66 | 29.97 | 29.61 | 29.65 | +0.167% | 31,249 | -8.434% |
| 2026-02-19 | 29.52 | 29.70 | 29.46 | 29.60 | -0.268% | 39,214 | -8.281% |
| 2026-02-18 | 29.76 | 29.97 | 29.55 | 29.68 | +0.542% | 272,206 | -8.527% |
| 2026-02-17 | 30.68 | 30.68 | 29.30 | 29.52 | +0.374% | 34,916 | -8.031% |
| 2026-02-13 | 29.43 | 29.60 | 29.28 | 29.41 | -0.440% | 60,413 | -7.687% |
| 2026-02-12 | 29.70 | 29.89 | 29.42 | 29.54 | -0.539% | 46,363 | -8.093% |
| 2026-02-11 | 29.65 | 29.79 | 29.57 | 29.70 | +1.606% | 23,384 | -8.589% |
| 2026-02-10 | 29.08 | 29.35 | 29.08 | 29.23 | +0.913% | 461,541 | -7.121% |
| 2026-02-09 | 28.97 | 29.08 | 28.93 | 28.97 | +0.228% | 123,622 | -6.272% |
| 2026-02-06 | 28.82 | 28.97 | 28.82 | 28.90 | +1.371% | 10,844 | -6.058% |
| 2026-02-05 | 28.64 | 28.73 | 28.46 | 28.51 | -0.492% | 21,140 | -4.770% |
| 2026-02-04 | 28.78 | 28.78 | 28.53 | 28.65 | +0.456% | 28,782 | -5.238% |
| 2026-02-03 | 28.33 | 28.52 | 28.31 | 28.52 | +1.278% | 12,368 | -4.806% |
| 2026-02-02 | 28.12 | 28.34 | 28.12 | 28.16 | +0.516% | 31,458 | -3.589% |
| 2026-01-30 | 28.18 | 28.50 | 27.94 | 28.02 | -1.005% | 32,074 | -3.092% |
| 2026-01-29 | 28.48 | 28.50 | 28.00 | 28.30 | +0.142% | 37,164 | -4.066% |
| 2026-01-28 | 27.93 | 28.26 | 27.47 | 28.26 | +0.929% | 117,095 | -3.931% |
| 2026-01-27 | 28.01 | 28.91 | 27.80 | 28.00 | -0.214% | 27,009 | -3.039% |
| 2026-01-26 | 28.04 | 29.07 | 28.00 | 28.06 | +0.250% | 66,258 | -3.246% |
| 2026-01-23 | 27.97 | 28.34 | 27.97 | 27.99 | -0.107% | 19,540 | -3.004% |
| 2026-01-22 | 28.10 | 29.29 | 27.98 | 28.02 | +0.683% | 15,268 | -3.108% |
| 2026-01-21 | 27.92 | 28.75 | 27.71 | 27.83 | +1.053% | 39,583 | -2.446% |
| 2026-01-20 | 27.49 | 27.65 | 27.49 | 27.54 | -0.578% | 17,546 | -1.419% |
| 2026-01-16 | 27.65 | 27.83 | 27.61 | 27.70 | +0.435% | 5,225 | -1.988% |
| 2026-01-15 | 27.59 | 27.68 | 27.55 | 27.58 | +0.841% | 7,198 | -1.562% |
| 2026-01-14 | 27.42 | 27.46 | 27.32 | 27.35 | -0.427% | 10,128 | -0.734% |
| 2026-01-13 | 27.28 | 27.48 | 27.28 | 27.47 | +0.540% | 14,777 | -1.158% |
| 2026-01-12 | 27.23 | 27.34 | 27.18 | 27.32 | -0.146% | 19,620 | -0.625% |
| 2026-01-09 | 27.36 | 27.43 | 27.30 | 27.36 | +0.183% | 9,971 | -0.770% |
| 2026-01-08 | 27.29 | 27.37 | 27.29 | 27.31 | +0.257% | 14,012 | -0.589% |
| 2026-01-07 | 27.13 | 27.32 | 27.13 | 27.24 | +0.147% | 8,637 | -0.333% |
| 2026-01-06 | 27.13 | 27.20 | 27.04 | 27.20 | +0.326% | 14,622 | -0.187% |
| 2026-01-05 | 26.97 | 27.14 | 26.97 | 27.11 | +0.098% | 15,730 | +0.139% |
| 2026-01-02 | 27.11 | 27.25 | 27.00 | 27.09 | -0.458% | 69,368 | +0.237% |
| 2025-12-31 | 27.23 | 27.36 | 27.19 | 27.21 | -0.404% | 21,834 | -0.222% |
| 2025-12-30 | 27.44 | 28.18 | 27.26 | 27.32 | -0.663% | 22,171 | -0.625% |
| 2025-12-29 | 27.60 | 27.65 | 27.49 | 27.50 | +0.392% | 15,295 | -1.284% |
| 2025-12-26 | 27.46 | 27.65 | 27.36 | 27.39 | -0.019% | 10,355 | -0.897% |
| 2025-12-24 | 27.49 | 27.52 | 27.40 | 27.40 | -0.926% | 9,851 | -0.915% |
| 2025-12-23 | 27.74 | 28.05 | 27.64 | 27.66 | -2.654% | 23,846 | -1.833% |
| 2025-12-22 | 28.35 | 28.41 | 28.28 | 28.41 | +1.951% | 25,129 | -4.438% |
| 2025-12-19 | 27.93 | 28.00 | 27.85 | 27.87 | -0.471% | 57,608 | -2.573% |
| 2025-12-18 | 28.18 | 28.18 | 27.96 | 28.00 | -0.785% | 14,468 | -3.032% |
| 2025-12-17 | 28.32 | 28.32 | 28.14 | 28.22 | +0.042% | 9,961 | -3.792% |
| 2025-12-16 | 28.20 | 28.25 | 28.11 | 28.21 | -0.009% | 22,495 | -3.752% |
| 2025-12-15 | 28.21 | 28.59 | 28.07 | 28.21 | -0.948% | 24,682 | -3.760% |
| 2025-12-12 | 28.46 | 28.68 | 28.31 | 28.48 | +0.540% | 18,803 | -4.673% |
| 2025-12-11 | 28.25 | 28.50 | 28.25 | 28.33 | -0.207% | 11,732 | -4.158% |
| 2025-12-10 | 28.37 | 28.59 | 28.29 | 28.39 | +0.252% | 17,113 | -4.356% |
| 2025-12-09 | 28.19 | 28.42 | 28.19 | 28.31 | -0.372% | 11,111 | -4.115% |
| 2025-12-08 | 28.39 | 28.57 | 28.26 | 28.42 | +0.138% | 26,846 | -4.471% |
| 2025-12-05 | 28.55 | 28.78 | 28.38 | 28.38 | -0.453% | 19,332 | -4.340% |
| 2025-12-04 | 28.58 | 28.77 | 28.48 | 28.51 | +0.270% | 6,727 | -4.773% |
| 2025-12-03 | 28.38 | 28.64 | 28.32 | 28.43 | +0.524% | 43,699 | -4.516% |
| 2025-12-02 | 28.37 | 28.37 | 28.25 | 28.29 | +0.159% | 11,363 | -4.016% |
| 2025-12-01 | 28.25 | 28.30 | 28.23 | 28.24 | -0.317% | 8,927 | -3.863% |
| 2025-11-28 | 28.49 | 31.19 | 28.30 | 28.33 | -0.177% | 3,162 | -4.168% |
| 2025-11-26 | 28.19 | 28.64 | 28.19 | 28.38 | +0.460% | 21,568 | -4.337% |
| 2025-11-25 | 28.23 | 28.50 | 28.09 | 28.25 | +0.092% | 35,699 | -3.897% |
| 2025-11-24 | 28.31 | 28.53 | 28.16 | 28.22 | +0.166% | 11,047 | -3.808% |
| 2025-11-21 | 28.28 | 28.44 | 28.17 | 28.18 | -1.750% | 45,067 | -3.648% |
| 2025-11-20 | 29.07 | 29.07 | 28.61 | 28.68 | +0.144% | 13,410 | -5.334% |
| 2025-11-19 | 28.54 | 28.65 | 28.51 | 28.64 | +0.679% | 14,124 | -5.197% |
| 2025-11-18 | 28.29 | 28.54 | 28.29 | 28.44 | +0.715% | 27,686 | -4.554% |
| 2025-11-17 | 28.27 | 28.38 | 28.23 | 28.24 | +0.467% | 20,421 | -3.872% |
| 2025-11-14 | 27.84 | 28.22 | 27.84 | 28.11 | -0.248% | 16,239 | -3.422% |
| 2025-11-13 | 28.27 | 28.31 | 28.15 | 28.18 | +0.061% | 16,558 | -3.662% |
| 2025-11-12 | 28.15 | 28.20 | 28.13 | 28.16 | -0.018% | 9,170 | -3.603% |
| 2025-11-11 | 28.20 | 28.27 | 28.14 | 28.17 | -0.113% | 7,678 | -3.620% |
| 2025-11-10 | 28.16 | 28.23 | 28.13 | 28.20 | +0.507% | 1,060,427 | -3.729% |
| 2025-11-07 | 28.00 | 28.09 | 27.96 | 28.06 | +0.934% | 11,903 | -3.241% |
| 2025-11-06 | 27.77 | 27.81 | 27.64 | 27.80 | +0.514% | 7,939 | -2.338% |
| 2025-11-05 | 27.70 | 27.89 | 27.65 | 27.66 | +0.846% | 3,234 | -1.836% |
| 2025-11-04 | 27.61 | 27.61 | 27.39 | 27.43 | -1.359% | 2,080 | -1.006% |
| 2025-11-03 | 27.73 | 27.81 | 27.73 | 27.80 | +0.482% | 5,914 | -2.351% |
| 2025-10-31 | 27.70 | 27.70 | 27.63 | 27.67 | -0.410% | 1,129 | -1.880% |
| 2025-10-30 | 27.72 | 27.78 | 27.70 | 27.78 | +0.030% | 1,163 | -2.282% |
| 2025-10-29 | 27.95 | 27.95 | 27.74 | 27.77 | -0.641% | 1,984 | -2.253% |
| 2025-10-28 | 28.12 | 28.12 | 27.95 | 27.95 | -0.483% | 4,651 | -2.880% |
| 2025-10-27 | 28.04 | 28.09 | 27.97 | 28.09 | -0.417% | 4,952 | -3.349% |
| 2025-10-24 | 28.36 | 28.36 | 28.19 | 28.21 | -0.022% | 10,287 | -3.753% |
| 2025-10-23 | 28.17 | 28.22 | 28.17 | 28.21 | +1.297% | 5,853 | -3.774% |
| 2025-10-22 | 27.91 | 27.91 | 27.82 | 27.85 | +0.288% | 4,232 | -2.526% |
| 2025-10-21 | 27.73 | 27.88 | 27.73 | 27.77 | +0.339% | 3,108 | -2.245% |
| 2025-10-20 | 27.68 | 27.75 | 27.68 | 27.68 | +0.352% | 3,370 | -1.914% |
| 2025-10-17 | 27.51 | 27.65 | 27.46 | 27.58 | +0.057% | 19,700 | -1.569% |
| 2025-10-16 | 27.50 | 27.58 | 27.50 | 27.57 | +1.149% | 5,176 | -1.513% |
| 2025-10-15 | 27.28 | 27.29 | 27.20 | 27.25 | +0.044% | 4,698 | -0.381% |
| 2025-10-14 | 27.13 | 27.24 | 27.04 | 27.24 | +0.453% | 11,783 | -0.337% |
| 2025-10-13 | 26.84 | 27.17 | 26.84 | 27.12 | +0.412% | 10,184 | +0.115% |
| 2025-10-10 | 27.26 | 27.26 | 26.91 | 27.01 | -1.762% | 6,140 | +0.528% |
| 2025-10-09 | 27.49 | 27.49 | 27.42 | 27.49 | +0.114% | 4,763 | -1.243% |
| 2025-10-08 | 27.49 | 27.56 | 27.39 | 27.46 | +0.134% | 19,138 | -1.131% |
| 2025-10-07 | 27.50 | 27.50 | 27.39 | 27.42 | -0.928% | 13,531 | -0.998% |
| 2025-10-06 | 27.75 | 27.77 | 27.61 | 27.68 | +0.562% | 34,281 | -1.918% |
| 2025-10-03 | 27.48 | 27.55 | 27.45 | 27.53 | +0.033% | 6,627 | -1.367% |
| 2025-10-02 | 27.46 | 27.52 | 27.45 | 27.52 | +0.263% | 1,243 | -1.334% |
| 2025-10-01 | 27.54 | 27.54 | 27.40 | 27.44 | -0.458% | 5,846 | -1.075% |
| 2025-09-30 | 27.50 | 27.58 | 27.50 | 27.57 | +0.099% | 3,157 | -1.527% |
| 2025-09-29 | 27.52 | 27.64 | 27.52 | 27.54 | +0.214% | 13,250 | -1.430% |
| 2025-09-26 | 27.47 | 27.49 | 27.42 | 27.48 | +0.351% | 6,049 | -1.219% |
| 2025-09-25 | 27.48 | 27.50 | 27.39 | 27.39 | -2.126% | 2,484 | -0.872% |
| 2025-09-24 | 28.02 | 28.02 | 27.98 | 27.98 | -0.681% | 1,540 | -2.980% |
| 2025-09-23 | 28.01 | 28.19 | 27.93 | 28.17 | +1.137% | 3,502 | -3.640% |
| 2025-09-22 | 27.84 | 27.88 | 27.75 | 27.86 | +0.607% | 2,542 | -2.544% |
| 2025-09-19 | 27.81 | 27.84 | 27.69 | 27.69 | -0.419% | 16,218 | -1.953% |
| 2025-09-18 | 27.93 | 27.93 | 27.81 | 27.81 | -0.083% | 1,864 | -2.364% |
| 2025-09-17 | 27.82 | 27.84 | 27.71 | 27.83 | -0.498% | 3,403 | -2.445% |
| 2025-09-16 | 27.84 | 27.97 | 27.84 | 27.97 | -0.109% | 3,928 | -2.931% |
| 2025-09-15 | 28.13 | 28.13 | 28.00 | 28.00 | -0.180% | 3,248 | -3.036% |
| 2025-09-12 | 27.92 | 28.07 | 27.91 | 28.05 | +1.071% | 18,858 | -3.211% |
| 2025-09-11 | 27.70 | 27.78 | 27.68 | 27.75 | +0.822% | 8,737 | -2.175% |
| 2025-09-10 | 27.48 | 27.53 | 27.46 | 27.53 | +0.208% | 4,720 | -1.371% |
| 2025-09-09 | 27.47 | 27.47 | 27.47 | 27.47 | -0.269% | 353 | -1.166% |
| 2025-09-08 | 27.55 | 27.56 | 27.46 | 27.54 | +0.730% | 7,333 | -1.432% |
| 2025-09-05 | 27.40 | 27.45 | 27.34 | 27.34 | +0.714% | 5,124 | -0.712% |
| 2025-09-04 | 27.10 | 27.18 | 27.10 | 27.15 | +0.243% | 5,258 | -0.003% |
| 2025-09-03 | 27.14 | 27.16 | 27.08 | 27.08 | +0.315% | 8,073 | +0.240% |
| 2025-09-02 | 26.95 | 27.08 | 26.95 | 27.00 | +0.289% | 1,299 | +0.555% |
| 2025-08-29 | 26.93 | 26.93 | 26.92 | 26.92 | +0.235% | 8,506 | +0.846% |
| 2025-08-28 | 26.89 | 26.90 | 26.85 | 26.86 | +0.218% | 19,818 | +1.082% |
| 2025-08-27 | 26.77 | 26.83 | 26.76 | 26.80 | -0.421% | 131,182 | +1.303% |
| 2025-08-26 | 26.91 | 26.91 | 26.87 | 26.91 | +0.244% | 1,487 | +0.877% |
| 2025-08-25 | 27.03 | 27.03 | 26.85 | 26.85 | -0.745% | 4,054 | +1.123% |
| 2025-08-22 | 27.00 | 27.07 | 27.00 | 27.05 | +1.088% | 1,991 | +0.369% |
| 2025-08-21 | 26.84 | 26.84 | 26.74 | 26.76 | -0.105% | 1,465 | +1.461% |
| 2025-08-20 | 26.64 | 26.79 | 26.64 | 26.79 | +1.464% | 1,540 | +1.354% |
| 2025-08-19 | 26.43 | 26.43 | 26.40 | 26.40 | -0.559% | 584 | +2.838% |
| 2025-08-18 | 26.58 | 26.58 | 26.55 | 26.55 | +0.043% | 589 | +2.263% |
| 2025-08-15 | 26.58 | 26.58 | 26.54 | 26.54 | -0.124% | 1,694 | +2.307% |
| 2025-08-14 | 26.55 | 26.65 | 26.55 | 26.57 | +0.038% | 1,541 | +2.180% |
| 2025-08-13 | 26.56 | 26.59 | 26.56 | 26.56 | -0.216% | 4,083 | +2.218% |
| 2025-08-12 | 26.66 | 26.66 | 26.61 | 26.62 | -0.247% | 2,935 | +1.997% |
| 2025-08-11 | 26.67 | 26.71 | 26.67 | 26.68 | +0.992% | 4,869 | +1.745% |
| 2025-08-08 | 26.54 | 26.54 | 26.42 | 26.42 | -0.315% | 5,452 | +2.755% |
| 2025-08-07 | 26.44 | 26.50 | 26.44 | 26.50 | -0.750% | 1,249 | +2.430% |
| 2025-08-06 | 26.70 | 26.71 | 26.66 | 26.71 | +1.086% | 935 | +1.663% |
| 2025-08-05 | 26.25 | 26.43 | 26.25 | 26.42 | +0.670% | 54,003 | +2.766% |
| 2025-08-04 | 26.23 | 26.24 | 26.22 | 26.24 | -0.279% | 5,930 | +3.455% |
| 2025-08-01 | 26.10 | 26.32 | 26.10 | 26.32 | +1.475% | 997 | +3.167% |
| 2025-07-31 | 25.95 | 26.00 | 25.93 | 25.93 | +0.005% | 2,193 | +4.688% |
| 2025-07-30 | 25.99 | 26.08 | 25.93 | 25.93 | -0.184% | 48,289 | +4.693% |
| 2025-07-29 | 25.96 | 26.07 | 25.95 | 25.98 | +0.109% | 8,181 | +4.500% |
| 2025-07-28 | 25.94 | 25.95 | 25.87 | 25.95 | -0.301% | 1,004 | +4.615% |
| 2025-07-25 | 26.04 | 26.18 | 25.93 | 26.03 | +0.077% | 44,822 | +4.300% |
| 2025-07-24 | 26.02 | 26.04 | 25.94 | 26.01 | -0.333% | 8,455 | +4.380% |
| 2025-07-23 | 26.00 | 26.11 | 26.00 | 26.10 | -0.128% | 2,534 | +4.032% |
| 2025-07-22 | 26.31 | 26.32 | 26.13 | 26.13 | -0.119% | 1,883 | +3.899% |
| 2025-07-21 | 26.21 | 26.23 | 26.14 | 26.16 | -0.398% | 7,683 | +3.775% |
| 2025-07-18 | 26.29 | 26.36 | 26.24 | 26.27 | -0.281% | 739 | +3.362% |
| 2025-07-17 | 26.39 | 26.41 | 26.34 | 26.34 | -0.186% | 1,594 | +3.072% |
| 2025-07-16 | 26.32 | 26.41 | 26.32 | 26.39 | +0.733% | 5,130 | +2.880% |
| 2025-07-15 | 26.25 | 26.27 | 26.16 | 26.20 | +0.309% | 2,514 | +3.635% |
| 2025-07-14 | 26.10 | 26.13 | 26.02 | 26.12 | +0.133% | 5,692 | +3.955% |
| 2025-07-11 | 26.02 | 26.08 | 25.98 | 26.08 | -0.227% | 2,859 | +4.094% |
| 2025-07-10 | 26.19 | 26.20 | 26.14 | 26.14 | -0.533% | 1,439 | +3.858% |
| 2025-07-09 | 26.29 | 26.30 | 26.26 | 26.28 | +0.403% | 1,463 | +3.304% |
| 2025-07-08 | 26.08 | 26.19 | 26.04 | 26.18 | -0.342% | 1,629 | +3.720% |
| 2025-07-07 | 26.19 | 26.29 | 26.19 | 26.27 | -0.094% | 5,837 | +3.365% |
| 2025-07-03 | 26.15 | 26.29 | 26.15 | 26.29 | +0.044% | 3,663 | +3.268% |
| 2025-07-02 | 26.27 | 26.32 | 26.23 | 26.28 | -0.150% | 10,087 | +3.313% |
| 2025-07-01 | 26.18 | 26.32 | 26.14 | 26.32 | +0.843% | 80,273 | +3.158% |
| 2025-06-30 | 26.08 | 26.15 | 26.06 | 26.10 | -0.243% | 14,977 | +4.028% |
| 2025-06-27 | 26.12 | 26.22 | 26.10 | 26.16 | -0.375% | 3,250 | +3.775% |
| 2025-06-26 | 26.04 | 26.26 | 26.04 | 26.26 | +0.830% | 5,086 | +3.386% |
| 2025-06-25 | 26.08 | 26.14 | 26.01 | 26.04 | -1.790% | 8,647 | +4.244% |
| 2025-06-24 | 26.47 | 26.52 | 26.47 | 26.52 | +0.178% | 9,144 | +2.378% |
| 2025-06-23 | 26.56 | 26.66 | 26.47 | 26.47 | -0.684% | 22,831 | +2.560% |
| 2025-06-20 | 26.70 | 26.73 | 26.61 | 26.65 | +0.135% | 2,858 | +1.859% |
| 2025-06-18 | 26.54 | 26.62 | 26.49 | 26.62 | +0.972% | 5,359 | +1.996% |
| 2025-06-17 | 26.56 | 26.56 | 26.24 | 26.36 | -0.575% | 2,665 | +2.988% |
| 2025-06-16 | 26.60 | 26.60 | 26.47 | 26.51 | -0.493% | 14,814 | +2.395% |
| 2025-06-13 | 26.62 | 26.67 | 26.59 | 26.65 | +1.087% | 7,252 | +1.891% |
| 2025-06-12 | 26.21 | 26.36 | 26.18 | 26.36 | -0.868% | 3,083 | +2.998% |
| 2025-06-11 | 26.53 | 26.62 | 26.52 | 26.59 | +0.636% | 5,312 | +2.103% |
| 2025-06-10 | 26.55 | 26.58 | 26.42 | 26.42 | -0.362% | 2,195 | +2.753% |
| 2025-06-09 | 26.58 | 26.63 | 26.47 | 26.52 | -0.522% | 8,745 | +2.380% |
| 2025-06-06 | 26.46 | 26.66 | 26.46 | 26.66 | +1.294% | 5,730 | +1.846% |
| 2025-06-05 | 26.23 | 26.36 | 26.20 | 26.32 | +0.701% | 3,385 | +3.164% |
| 2025-06-04 | 26.26 | 26.30 | 26.13 | 26.13 | -0.695% | 3,269 | +3.888% |
| 2025-06-03 | 26.19 | 26.32 | 26.19 | 26.32 | +1.515% | 1,636 | +3.165% |
| 2025-06-02 | 25.96 | 25.96 | 25.92 | 25.92 | +0.596% | 1,064 | +4.728% |
| 2025-05-30 | 26.00 | 26.00 | 25.74 | 25.77 | -1.076% | 4,731 | +5.353% |
| 2025-05-29 | 26.09 | 26.10 | 25.94 | 26.05 | +0.606% | 3,616 | +4.220% |
| 2025-05-28 | 25.96 | 25.97 | 25.86 | 25.89 | -0.538% | 3,893 | +4.852% |
| 2025-05-27 | 26.03 | 26.03 | 25.96 | 26.03 | +0.206% | 2,381 | +4.288% |
| 2025-05-23 | 25.78 | 25.98 | 25.78 | 25.98 | +0.071% | 5,068 | +4.503% |
| 2025-05-22 | 25.95 | 25.98 | 25.94 | 25.96 | +0.507% | 5,462 | +4.577% |
| 2025-05-21 | 25.91 | 25.91 | 25.78 | 25.83 | -1.124% | 7,608 | +5.107% |
| 2025-05-20 | 25.98 | 26.15 | 25.98 | 26.12 | +1.215% | 10,483 | +3.926% |
| 2025-05-19 | 25.76 | 25.81 | 25.69 | 25.81 | +0.039% | 3,048 | +5.189% |
| 2025-05-16 | 25.61 | 25.80 | 25.58 | 25.80 | +0.860% | 4,672 | +5.229% |
| 2025-05-15 | 25.70 | 25.73 | 25.52 | 25.58 | -0.622% | 2,751 | +6.134% |
| 2025-05-14 | 25.68 | 25.74 | 25.65 | 25.74 | +0.455% | 6,359 | +5.475% |
| 2025-05-13 | 25.68 | 25.68 | 25.56 | 25.62 | +0.487% | 2,776 | +5.955% |
| 2025-05-12 | 25.39 | 25.50 | 25.39 | 25.50 | +1.752% | 575 | +6.471% |
| 2025-05-09 | 25.04 | 25.16 | 25.04 | 25.06 | -0.239% | 1,981 | +8.337% |
| 2025-05-08 | 24.86 | 25.12 | 24.86 | 25.12 | +2.705% | 3,536 | +8.078% |
| 2025-05-07 | 24.30 | 24.46 | 24.28 | 24.46 | +1.532% | 4,247 | +11.001% |
| 2025-05-06 | 24.00 | 24.14 | 24.00 | 24.09 | +0.624% | 2,414 | +12.701% |
| 2025-05-05 | 24.13 | 24.15 | 23.92 | 23.94 | -3.629% | 6,651 | +13.405% |
| 2025-05-02 | 27.03 | 27.49 | 24.80 | 24.84 | -3.499% | 12,598 | +9.290% |
| 2025-05-01 | 25.75 | 25.81 | 25.74 | 25.74 | +0.633% | 3,801 | +5.467% |
| 2025-04-30 | 25.71 | 25.71 | 25.57 | 25.58 | -1.464% | 5,684 | +6.134% |
| 2025-04-29 | 25.87 | 25.97 | 25.87 | 25.96 | +0.536% | 3,381 | +4.581% |
| 2025-04-28 | 25.80 | 25.89 | 25.70 | 25.82 | -0.106% | 3,019 | +5.142% |
| 2025-04-25 | 26.21 | 26.21 | 25.77 | 25.85 | +1.707% | 7,238 | +5.030% |
| 2025-04-24 | 25.56 | 25.56 | 25.42 | 25.42 | +0.453% | 2,808 | +6.823% |
| 2025-04-23 | 25.41 | 25.41 | 25.30 | 25.30 | -0.268% | 25,797 | +7.307% |
| 2025-04-22 | 25.08 | 25.40 | 25.05 | 25.37 | +2.523% | 27,784 | +7.020% |
| 2025-04-21 | 24.86 | 24.93 | 24.69 | 24.74 | +0.002% | 6,090 | +9.719% |
| 2025-04-17 | 24.60 | 24.74 | 24.60 | 24.74 | +2.849% | 64,201 | +9.721% |
| 2025-04-16 | 24.22 | 24.22 | 23.92 | 24.06 | +0.122% | 2,916 | +12.848% |
| 2025-04-15 | 24.20 | 24.21 | 24.03 | 24.03 | +0.372% | 2,157 | +12.985% |
| 2025-04-14 | 23.92 | 24.58 | 23.91 | 23.94 | 0.000% | 21,768 | +13.405% |