Dark

GAB
The Gabelli Equity Trust Inc.
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 3:57:20 PM EDT

5.22USD-0.382%(-0.02)1,105,577

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:22:30 AM EDT

5.34USD+1.908%(+0.10)0

After-hours

Sep 30, 2026 4:49:30 PM EDT

5.23USD-0.191%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.2600	5.260000	5.1700	5.2000	-0.763%	1,110,581	0.000%
2026-09-30	5.2400	5.280000	5.2200	5.2400	-0.190%	1,082,815	-0.763%
2026-09-29	5.3100	5.354900	5.2100	5.2500	-0.943%	915,803	-0.952%
2026-09-28	5.3000	5.370000	5.2700	5.3000	-0.376%	1,508,346	-1.887%
2026-09-25	5.2800	5.370000	5.2800	5.3200	+0.949%	1,369,920	-2.256%
2026-09-24	5.3400	5.360000	5.2550	5.2700	-0.940%	2,301,157	-1.328%
2026-09-23	5.4400	5.490000	5.3200	5.3200	-2.026%	2,804,973	-2.256%
2026-09-22	5.4700	5.470000	5.4300	5.4300	-0.184%	1,957,299	-4.236%
2026-09-21	5.4100	5.440000	5.3750	5.4400	+0.555%	1,138,860	-4.412%
2026-09-18	5.3900	5.410000	5.3250	5.4100	+0.745%	702,685	-3.882%
2026-09-17	5.3500	5.385000	5.3109	5.3700	+1.512%	1,140,529	-3.166%
2026-09-16	5.4000	5.400000	5.2700	5.2900	-3.818%	1,310,530	-1.701%
2026-09-15	5.5600	5.579900	5.5000	5.5000	-0.542%	1,142,864	-5.455%
2026-09-14	5.5800	5.608400	5.5300	5.5300	-0.896%	907,424	-5.967%
2026-09-11	5.6400	5.650000	5.5700	5.5800	-0.179%	740,221	-6.810%
2026-09-10	5.6300	5.660400	5.5800	5.5900	-1.237%	697,989	-6.977%
2026-09-09	5.6800	5.710000	5.6200	5.6600	-0.352%	594,341	-8.127%
2026-09-08	5.6700	5.706700	5.6400	5.6800	+0.176%	622,557	-8.451%
2026-09-04	5.7000	5.710000	5.6600	5.6700	-0.351%	500,052	-8.289%
2026-09-03	5.6800	5.710000	5.6800	5.6900	+0.530%	433,734	-8.612%
2026-09-02	5.6300	5.670000	5.6300	5.6600	+0.712%	603,842	-8.127%
2026-09-01	5.6400	5.645000	5.6200	5.6200	-0.882%	771,460	-7.473%
2026-08-31	5.6800	5.690000	5.6400	5.6700	+0.177%	611,601	-8.289%
2026-08-28	5.7300	5.730000	5.6500	5.6600	-0.876%	619,729	-8.127%
2026-08-27	5.7200	5.720000	5.6800	5.7100	+0.351%	587,976	-8.932%
2026-08-26	5.7000	5.741700	5.6836	5.6900	-0.350%	427,788	-8.612%
2026-08-25	5.7100	5.730000	5.6800	5.7100	+0.528%	468,440	-8.932%
2026-08-24	5.6500	5.680000	5.6400	5.6800	+0.531%	691,935	-8.451%
2026-08-21	5.6600	5.675000	5.6300	5.6500	+0.713%	650,637	-7.965%
2026-08-20	5.7000	5.710000	5.6100	5.6100	-1.923%	903,691	-7.308%
2026-08-19	5.7400	5.770000	5.7100	5.7200	+0.175%	411,480	-9.091%
2026-08-18	5.7700	5.770000	5.7100	5.7100	-0.696%	502,019	-8.932%
2026-08-17	5.8100	5.820000	5.7400	5.7500	-0.862%	729,394	-9.565%
2026-08-14	5.8000	5.820000	5.7850	5.8000	-0.344%	759,924	-10.345%
2026-08-13	5.8400	5.860000	5.7900	5.8200	0.000%	694,642	-10.653%
2026-08-12	5.7900	5.835000	5.7620	5.8200	+0.867%	580,600	-10.653%
2026-08-11	5.7600	5.780000	5.7400	5.7700	+0.523%	545,941	-9.879%
2026-08-10	5.7400	5.765000	5.7100	5.7400	0.000%	627,361	-9.408%
2026-08-07	5.7100	5.770000	5.6900	5.7400	+1.413%	1,125,791	-9.408%
2026-08-06	5.7300	5.740000	5.6600	5.6600	-0.876%	777,924	-8.127%
2026-08-05	5.7300	5.770000	5.7000	5.7100	-0.349%	747,936	-8.932%
2026-08-04	5.6800	5.730000	5.6780	5.7300	+0.880%	944,333	-9.250%
2026-08-03	5.6200	5.725000	5.6200	5.6800	+1.248%	758,906	-8.451%
2026-07-31	5.6700	5.690000	5.5900	5.6100	-0.708%	530,318	-7.308%
2026-07-30	5.6200	5.670000	5.5800	5.6500	+1.436%	591,879	-7.965%
2026-07-29	5.6700	5.680000	5.5600	5.5700	-1.416%	529,931	-6.643%
2026-07-28	5.6500	5.690000	5.6400	5.6500	+0.534%	612,099	-7.965%
2026-07-27	5.6100	5.650000	5.5900	5.6200	+0.717%	452,056	-7.473%
2026-07-24	5.5500	5.590000	5.5200	5.5800	+1.087%	643,628	-6.810%
2026-07-23	5.5800	5.600000	5.5000	5.5200	-1.429%	874,718	-5.797%
2026-07-22	5.6300	5.650000	5.5600	5.6000	-0.533%	639,534	-7.143%
2026-07-21	5.6200	5.680000	5.5900	5.6300	+0.536%	762,246	-7.638%
2026-07-20	5.6500	5.660000	5.5740	5.6000	-0.533%	791,088	-7.143%
2026-07-17	5.7100	5.710000	5.6200	5.6300	-1.573%	3,106,986	-7.638%
2026-07-16	5.7100	5.740000	5.7000	5.7200	+0.351%	1,174,289	-9.091%
2026-07-15	5.6900	5.720000	5.6700	5.7000	+0.707%	968,256	-8.772%
2026-07-14	5.6600	5.720000	5.6500	5.6600	-0.176%	912,086	-8.127%
2026-07-13	5.6500	5.720000	5.6500	5.6700	+0.532%	940,995	-8.289%
2026-07-10	5.6900	5.728100	5.6400	5.6400	-0.529%	710,945	-7.801%
2026-07-09	5.6400	5.670000	5.6150	5.6700	0.000%	721,446	-8.289%
2026-07-08	5.6600	5.670000	5.5800	5.6700	+0.532%	492,865	-8.289%
2026-07-07	5.7200	5.730000	5.6400	5.6400	-1.399%	446,424	-7.801%
2026-07-06	5.7000	5.759900	5.6900	5.7200	+0.882%	703,885	-9.091%
2026-07-02	5.6700	5.695000	5.6400	5.6700	+0.710%	789,370	-8.289%
2026-07-01	5.6300	5.710000	5.6231	5.6300	-0.530%	762,356	-7.638%
2026-06-30	5.6400	5.680000	5.6200	5.6600	-0.527%	1,242,670	-8.127%
2026-06-29	5.6400	5.690000	5.6000	5.6900	+1.246%	837,240	-8.612%
2026-06-26	5.6200	5.690000	5.5650	5.6200	-0.531%	1,552,766	-7.473%
2026-06-25	5.5500	5.650000	5.5500	5.6500	+1.986%	1,474,515	-7.965%
2026-06-24	5.5300	5.590000	5.4750	5.5400	+0.181%	1,454,229	-6.137%
2026-06-23	5.5500	5.610000	5.5100	5.5300	-0.718%	1,923,874	-5.967%
2026-06-22	5.4900	5.615000	5.4850	5.5700	+1.457%	2,385,561	-6.643%
2026-06-18	5.4700	5.490000	5.4200	5.4900	+1.479%	829,560	-5.282%
2026-06-17	5.4900	5.520000	5.4100	5.4100	-1.457%	984,105	-3.882%
2026-06-16	5.5800	5.580000	5.4700	5.4900	-1.259%	1,438,256	-5.282%
2026-06-15	5.5300	5.580000	5.5250	5.5600	-1.593%	1,101,907	-6.475%
2026-06-12	5.6400	5.670000	5.6150	5.6500	+0.355%	977,421	-7.965%
2026-06-11	5.5500	5.630000	5.5200	5.6300	+1.259%	691,352	-7.638%
2026-06-10	5.5400	5.617300	5.5007	5.5600	+0.180%	954,700	-6.475%
2026-06-09	5.5000	5.550000	5.4400	5.5500	+1.093%	1,309,203	-6.306%
2026-06-08	5.5700	5.575000	5.4500	5.4900	-0.723%	1,535,290	-5.282%
2026-06-05	5.5900	5.595000	5.5000	5.5300	-1.250%	861,306	-5.967%
2026-06-04	5.6200	5.630000	5.5700	5.6000	-0.178%	1,272,637	-7.143%
2026-06-03	5.6400	5.649300	5.5850	5.6100	-0.178%	771,153	-7.308%
2026-06-02	5.6000	5.625000	5.5801	5.6200	+0.537%	970,633	-7.473%
2026-06-01	5.5900	5.620000	5.5700	5.5900	-0.357%	1,453,159	-6.977%
2026-05-29	5.6400	5.670000	5.6000	5.6100	-0.355%	1,022,402	-7.308%
2026-05-28	5.6500	5.650000	5.5900	5.6300	-0.177%	1,263,798	-7.638%
2026-05-27	5.6500	5.660000	5.6112	5.6400	+0.356%	853,352	-7.801%
2026-05-26	5.6300	5.650000	5.5900	5.6200	+1.079%	1,017,167	-7.473%
2026-05-22	5.6000	5.610000	5.5500	5.5600	-0.180%	1,057,068	-6.475%
2026-05-21	5.5900	5.590000	5.5300	5.5700	+0.360%	1,307,609	-6.643%
2026-05-20	5.5400	5.590000	5.5400	5.5500	+0.181%	1,116,348	-6.306%
2026-05-19	5.5400	5.570000	5.5100	5.5400	-0.539%	1,066,834	-6.137%
2026-05-18	5.5500	5.580000	5.5100	5.5700	+0.723%	1,477,319	-6.643%
2026-05-15	5.6000	5.600000	5.5200	5.5300	-1.250%	1,602,045	-5.967%
2026-05-14	5.6000	5.630000	5.5800	5.6000	+0.179%	1,142,494	-7.143%
2026-05-13	5.6100	5.610000	5.5500	5.5900	+0.179%	1,062,909	-6.977%
2026-05-12	5.6300	5.630000	5.5400	5.5800	-0.179%	1,218,078	-6.810%
2026-05-11	5.5500	5.665000	5.5400	5.5900	-1.411%	2,154,012	-6.977%
2026-05-08	5.6500	5.700000	5.6500	5.6700	0.000%	869,157	-8.289%
2026-05-07	5.7600	5.765000	5.6500	5.6700	-1.391%	1,414,842	-8.289%
2026-05-06	5.7100	5.760000	5.6900	5.7500	+1.411%	1,187,696	-9.565%
2026-05-05	5.6400	5.690000	5.6400	5.6700	+0.890%	1,451,718	-8.289%
2026-05-04	5.7100	5.710000	5.6200	5.6200	-1.056%	1,192,919	-7.473%
2026-05-01	5.7100	5.760000	5.6800	5.6800	+0.176%	1,104,872	-8.451%
2026-04-30	5.5700	5.690000	5.5700	5.6700	+2.162%	1,075,130	-8.289%
2026-04-29	5.6100	5.635000	5.4900	5.5500	-1.421%	2,627,457	-6.306%
2026-04-28	5.7100	5.750000	5.6200	5.6300	-1.401%	1,439,137	-7.638%
2026-04-27	5.6100	5.710000	5.6100	5.7100	+1.783%	834,182	-8.932%
2026-04-24	5.6000	5.650000	5.5600	5.6100	+0.899%	844,352	-7.308%
2026-04-23	5.6000	5.610000	5.5450	5.5600	-0.358%	979,274	-6.475%
2026-04-22	5.6500	5.665000	5.5550	5.5800	-0.888%	1,295,876	-6.810%
2026-04-21	5.7000	5.700000	5.5950	5.6300	-1.228%	1,102,338	-7.638%
2026-04-20	5.8000	5.800000	5.6700	5.7000	-1.554%	1,102,693	-8.772%
2026-04-17	5.7900	5.880000	5.7800	5.7900	0.000%	973,294	-10.190%
2026-04-16	5.6600	5.820000	5.6400	5.7900	+2.297%	1,460,537	-10.190%
2026-04-15	5.6600	5.680000	5.6400	5.6600	0.000%	845,858	-8.127%
2026-04-14	5.6300	5.690000	5.6300	5.6600	+0.355%	871,986	-8.127%
2026-04-13	5.5900	5.650000	5.5500	5.6400	+0.894%	916,095	-7.801%
2026-04-10	5.6100	5.620000	5.5700	5.5900	+0.179%	693,391	-6.977%
2026-04-09	5.5700	5.590000	5.5400	5.5800	-0.179%	1,316,928	-6.810%
2026-04-08	5.4900	5.630000	5.4700	5.5900	+4.097%	1,530,449	-6.977%
2026-04-07	5.3500	5.395000	5.3150	5.3700	-0.371%	964,136	-3.166%
2026-04-06	5.3500	5.400000	5.3100	5.3900	+0.936%	1,252,673	-3.525%
2026-04-02	5.3600	5.440000	5.3200	5.3400	-1.476%	1,623,983	-2.622%
2026-04-01	5.3900	5.440000	5.2800	5.4200	-3.214%	3,137,653	-4.059%
2026-03-31	5.5600	5.600000	5.5250	5.6000	+2.190%	765,695	-7.143%
2026-03-30	5.5600	5.605800	5.4800	5.4800	-0.544%	957,022	-5.109%
2026-03-27	5.5300	5.540000	5.4800	5.5100	0.000%	1,038,224	-5.626%
2026-03-26	5.5300	5.600000	5.4900	5.5100	-1.077%	924,079	-5.626%
2026-03-25	5.7000	5.731800	5.5700	5.5700	-1.590%	726,341	-6.643%
2026-03-24	5.6000	5.695000	5.5650	5.6600	+1.071%	1,936,220	-8.127%
2026-03-23	5.5300	5.700000	5.5300	5.6000	+1.449%	2,018,972	-7.143%
2026-03-20	5.5000	5.530000	5.4950	5.5200	-0.361%	1,106,967	-5.797%
2026-03-19	5.5000	5.540000	5.4800	5.5400	+0.544%	1,477,035	-6.137%
2026-03-18	5.5200	5.580000	5.5100	5.5100	-0.362%	893,054	-5.626%
2026-03-17	5.5300	5.575000	5.5300	5.5300	-2.641%	1,402,088	-5.967%
2026-03-16	5.6700	5.730000	5.6400	5.6800	+1.068%	1,036,931	-8.451%
2026-03-13	5.7000	5.711000	5.5900	5.6200	-1.230%	1,194,197	-7.473%
2026-03-12	5.6800	5.740000	5.6350	5.6900	-0.871%	923,169	-8.612%
2026-03-11	5.8400	5.840000	5.7100	5.7400	-1.034%	901,047	-9.408%
2026-03-10	5.7700	5.895000	5.7700	5.8000	+0.520%	891,241	-10.345%
2026-03-09	5.8400	5.840000	5.7100	5.7700	-1.536%	1,135,732	-9.879%
2026-03-06	5.9000	5.900000	5.8300	5.8600	-1.347%	766,094	-11.263%
2026-03-05	6.0400	6.040000	5.8800	5.9400	-1.656%	1,275,128	-12.458%
2026-03-04	6.0400	6.040000	5.9850	6.0400	+0.835%	637,779	-13.907%
2026-03-03	5.9900	6.020000	5.9300	5.9900	-0.828%	1,140,117	-13.189%
2026-03-02	6.0800	6.100000	5.9600	6.0400	-2.265%	2,325,782	-13.907%
2026-02-27	6.2000	6.220000	6.1600	6.1800	-0.803%	2,793,933	-15.858%
2026-02-26	6.2400	6.240000	6.1100	6.2300	-0.160%	4,348,990	-16.533%
2026-02-25	6.2500	6.265100	6.2045	6.2400	+0.161%	1,206,799	-16.667%
2026-02-24	6.1900	6.240000	6.1700	6.2300	+0.972%	2,188,900	-16.533%
2026-02-23	6.1900	6.218100	6.1300	6.1700	0.000%	1,788,308	-15.721%
2026-02-20	6.2300	6.240000	6.1500	6.1700	-0.484%	1,208,567	-15.721%
2026-02-19	6.2100	6.250000	6.2000	6.2000	-0.641%	5,459,896	-16.129%
2026-02-18	6.3300	6.330000	6.1900	6.2400	-1.887%	2,032,239	-16.667%
2026-02-17	6.3100	6.360000	6.2800	6.3600	+0.952%	577,571	-18.239%
2026-02-13	6.2800	6.369900	6.2500	6.3000	+0.318%	484,575	-17.460%
2026-02-12	6.3000	6.345000	6.2750	6.2800	-0.790%	677,413	-17.197%
2026-02-11	6.3200	6.340000	6.3000	6.3300	+0.636%	449,838	-17.852%
2026-02-10	6.3000	6.320000	6.2700	6.2900	+0.319%	408,924	-17.329%
2026-02-09	6.2200	6.290000	6.1805	6.2700	+0.642%	670,599	-17.065%
2026-02-06	6.1300	6.250000	6.1300	6.2300	+2.131%	576,094	-16.533%
2026-02-05	6.1400	6.156000	6.0907	6.1000	-0.813%	485,224	-14.754%
2026-02-04	6.1500	6.190000	6.1000	6.1500	-0.162%	604,779	-15.447%
2026-02-03	6.1200	6.160200	6.1050	6.1600	+0.326%	391,709	-15.584%
2026-02-02	6.0700	6.140000	6.0200	6.1400	+0.987%	409,279	-15.309%
2026-01-30	6.0500	6.085000	6.0500	6.0800	+0.496%	339,894	-14.474%
2026-01-29	6.0700	6.100000	6.0300	6.0500	-0.493%	1,329,898	-14.050%
2026-01-28	6.1300	6.130000	6.0600	6.0800	-0.816%	636,605	-14.474%
2026-01-27	6.1000	6.140000	6.1000	6.1300	+0.492%	268,310	-15.171%
2026-01-26	6.1000	6.140000	6.1000	6.1000	-0.327%	502,633	-14.754%
2026-01-23	6.1700	6.184600	6.1200	6.1200	-1.131%	390,446	-15.033%
2026-01-22	6.1600	6.200000	6.1600	6.1900	+0.814%	601,455	-15.994%
2026-01-21	6.0900	6.159900	6.0900	6.1400	+1.153%	431,455	-15.309%
2026-01-20	6.0900	6.110000	6.0500	6.0700	-0.817%	830,153	-14.333%
2026-01-16	6.1500	6.200000	6.1200	6.1200	-0.326%	532,733	-15.033%
2026-01-15	6.1600	6.220000	6.1400	6.1400	-0.163%	607,650	-15.309%
2026-01-14	6.1500	6.170000	6.1400	6.1500	-0.162%	391,358	-15.447%
2026-01-13	6.1700	6.190000	6.1500	6.1600	-0.162%	483,634	-15.584%
2026-01-12	6.1900	6.200000	6.1700	6.1700	-0.323%	344,907	-15.721%
2026-01-09	6.1600	6.200000	6.1500	6.1900	+0.814%	543,431	-15.994%
2026-01-08	6.1200	6.160000	6.1200	6.1400	+0.163%	215,246	-15.309%
2026-01-07	6.1800	6.180000	6.1200	6.1300	-0.809%	329,346	-15.171%
2026-01-06	6.0900	6.180000	6.0846	6.1800	+1.478%	580,824	-15.858%
2026-01-05	6.1000	6.130000	6.0900	6.0900	-0.164%	510,946	-14.614%
2026-01-02	6.1500	6.160000	6.0600	6.1000	-1.135%	749,654	-14.754%
2025-12-31	6.1900	6.190000	6.1300	6.1700	-0.162%	481,726	-15.721%
2025-12-30	6.1500	6.180000	6.1350	6.1800	+0.816%	429,677	-15.858%
2025-12-29	6.1200	6.140000	6.0901	6.1300	0.000%	435,753	-15.171%
2025-12-26	6.1600	6.166300	6.1144	6.1300	-0.325%	410,011	-15.171%
2025-12-24	6.1300	6.160000	6.1250	6.1500	+0.655%	157,133	-15.447%
2025-12-23	6.1600	6.180000	6.1100	6.1100	-0.972%	497,782	-14.894%
2025-12-22	6.2300	6.230000	6.1700	6.1700	-0.963%	658,135	-15.721%
2025-12-19	6.2000	6.240000	6.1600	6.2300	+0.809%	1,686,290	-16.533%
2025-12-18	6.0700	6.180000	6.0700	6.1800	+2.488%	1,449,921	-15.858%
2025-12-17	6.0100	6.055000	5.9950	6.0300	+0.166%	498,218	-13.765%
2025-12-16	6.0200	6.020000	5.9700	6.0200	-0.166%	660,332	-13.621%
2025-12-15	6.0700	6.070000	5.9900	6.0300	-0.166%	586,654	-13.765%
2025-12-12	6.1100	6.110000	6.0200	6.0400	-2.265%	709,025	-13.907%
2025-12-11	6.2400	6.265000	6.1800	6.1800	-1.278%	611,829	-15.858%
2025-12-10	6.1900	6.290000	6.1900	6.2600	+0.805%	605,571	-16.933%
2025-12-09	6.1800	6.220000	6.1700	6.2100	+0.976%	367,238	-16.264%
2025-12-08	6.1800	6.196500	6.1500	6.1500	-0.485%	306,251	-15.447%
2025-12-05	6.2000	6.239900	6.1800	6.1800	-0.162%	303,231	-15.858%
2025-12-04	6.1800	6.220000	6.1800	6.1900	-0.482%	297,344	-15.994%
2025-12-03	6.2000	6.239900	6.1900	6.2200	+0.323%	400,479	-16.399%
2025-12-02	6.1900	6.200000	6.1550	6.2000	+0.324%	350,282	-16.129%
2025-12-01	6.1600	6.199900	6.1350	6.1800	+0.162%	385,598	-15.858%
2025-11-28	6.1300	6.210000	6.1300	6.1700	+0.653%	313,495	-15.721%
2025-11-26	6.1300	6.190000	6.1300	6.1300	+0.327%	519,705	-15.171%
2025-11-25	6.0800	6.120000	6.0600	6.1100	+0.659%	268,488	-14.894%
2025-11-24	6.0400	6.077700	6.0000	6.0700	+0.998%	290,147	-14.333%
2025-11-21	5.9100	6.025000	5.9100	6.0100	+1.692%	474,122	-13.478%
2025-11-20	6.0400	6.050000	5.9000	5.9100	-1.005%	535,777	-12.014%
2025-11-19	6.0000	6.000000	5.9500	5.9700	-0.334%	323,862	-12.898%
2025-11-18	5.9900	6.000000	5.9500	5.9900	0.000%	694,021	-13.189%
2025-11-17	6.0200	6.050200	5.9600	5.9900	-0.992%	497,725	-13.189%
2025-11-14	5.9700	6.070000	5.9600	6.0500	+0.666%	685,566	-14.050%
2025-11-13	6.0500	6.052200	6.0000	6.0100	-0.661%	358,223	-13.478%
2025-11-12	6.0400	6.080000	6.0400	6.0500	+0.166%	369,713	-14.050%
2025-11-11	6.0400	6.080000	6.0001	6.0400	-0.330%	312,321	-13.907%
2025-11-10	6.0100	6.070000	6.0000	6.0600	+1.678%	324,661	-14.191%
2025-11-07	5.9800	6.000000	5.9400	5.9600	-0.667%	591,513	-12.752%
2025-11-06	5.9700	6.029000	5.9600	6.0000	+0.671%	434,321	-13.333%
2025-11-05	5.9900	6.030000	5.9600	5.9600	-0.334%	424,934	-12.752%
2025-11-04	6.0200	6.055500	5.9800	5.9800	-1.320%	669,518	-13.043%
2025-11-03	6.0900	6.090000	6.0200	6.0600	-0.493%	315,622	-14.191%
2025-10-31	6.0600	6.117500	6.0400	6.0900	+0.828%	337,391	-14.614%
2025-10-30	6.0100	6.050000	5.9745	6.0400	+0.667%	354,781	-13.907%
2025-10-29	6.0200	6.060000	5.9848	6.0000	-0.332%	360,744	-13.333%
2025-10-28	6.0600	6.070000	6.0200	6.0200	-1.311%	275,607	-13.621%
2025-10-27	6.0800	6.105000	6.0550	6.1000	+0.494%	345,723	-14.754%
2025-10-24	6.0500	6.070000	6.0300	6.0700	+0.998%	333,922	-14.333%
2025-10-23	5.9900	6.020000	5.9600	6.0100	+0.502%	186,577	-13.478%
2025-10-22	6.0000	6.020000	5.9500	5.9800	-0.333%	407,166	-13.043%
2025-10-21	6.0200	6.030000	5.9800	6.0000	-0.332%	479,662	-13.333%
2025-10-20	5.9700	6.020000	5.9474	6.0200	+1.689%	387,609	-13.621%
2025-10-17	5.9400	5.959900	5.8700	5.9200	0.000%	602,107	-12.162%
2025-10-16	6.0100	6.017200	5.9000	5.9200	-1.333%	517,937	-12.162%
2025-10-15	6.0400	6.046100	5.9600	6.0000	+0.167%	330,434	-13.333%
2025-10-14	5.9000	6.030000	5.8945	5.9900	+0.842%	303,878	-13.189%
2025-10-13	5.9000	5.950000	5.8900	5.9400	+1.365%	429,064	-12.458%
2025-10-10	6.0200	6.020000	5.8600	5.8600	-2.333%	923,372	-11.263%
2025-10-09	6.1100	6.110000	6.0000	6.0000	-1.316%	519,762	-13.333%
2025-10-08	6.0900	6.100000	6.0600	6.0800	+0.165%	327,772	-14.474%
2025-10-07	6.1300	6.130000	6.0700	6.0700	-0.492%	365,050	-14.333%
2025-10-06	6.1600	6.166500	6.1000	6.1000	-1.135%	422,966	-14.754%
2025-10-03	6.1400	6.180000	6.1335	6.1700	+0.325%	288,304	-15.721%
2025-10-02	6.1500	6.150000	6.1111	6.1500	0.000%	224,161	-15.447%
2025-10-01	6.1000	6.150000	6.1000	6.1500	+0.985%	236,682	-15.447%
2025-09-30	6.1100	6.129900	6.0700	6.0900	-0.327%	480,134	-14.614%
2025-09-29	6.1500	6.155300	6.0750	6.1100	-0.326%	649,693	-14.894%
2025-09-26	6.1300	6.170000	6.1100	6.1300	+0.492%	521,802	-15.171%
2025-09-25	6.1700	6.190000	6.0900	6.1000	-1.294%	523,474	-14.754%
2025-09-24	6.2400	6.250000	6.1700	6.1800	-0.962%	483,451	-15.858%
2025-09-23	6.2100	6.270000	6.2000	6.2400	+0.808%	1,524,667	-16.667%
2025-09-22	6.0800	6.220000	6.0800	6.1900	+1.642%	1,362,077	-15.994%
2025-09-19	6.1200	6.120000	6.0700	6.0900	0.000%	553,020	-14.614%
2025-09-18	6.1100	6.110000	6.0600	6.0900	+0.164%	469,151	-14.614%
2025-09-17	6.1000	6.105000	6.0500	6.0800	+0.165%	567,124	-14.474%
2025-09-16	6.1700	6.180000	6.0600	6.0700	-3.956%	941,923	-14.333%
2025-09-15	6.2300	6.320000	6.2200	6.3200	+0.477%	791,605	-17.722%
2025-09-12	6.2700	6.320000	6.2550	6.2900	+0.319%	578,578	-17.329%
2025-09-11	6.1900	6.270000	6.1850	6.2700	+1.786%	501,066	-17.065%
2025-09-10	6.1600	6.190000	6.1600	6.1600	0.000%	471,358	-15.584%
2025-09-09	6.1500	6.190000	6.1400	6.1600	+0.163%	394,310	-15.584%
2025-09-08	6.1700	6.170000	6.1500	6.1500	+0.163%	307,239	-15.447%
2025-09-05	6.1500	6.165000	6.1101	6.1400	-0.325%	408,579	-15.309%
2025-09-04	6.1100	6.170000	6.1000	6.1600	+0.901%	343,545	-15.584%
2025-09-03	6.1000	6.129900	6.0700	6.1050	+0.082%	500,589	-14.824%
2025-09-02	6.0500	6.120000	6.0200	6.1000	-0.164%	578,518	-14.754%
2025-08-29	6.0500	6.110000	6.0350	6.1100	+1.159%	591,011	-14.894%
2025-08-28	6.0500	6.070000	6.0400	6.0400	0.000%	419,282	-13.907%
2025-08-27	6.0300	6.040000	6.0100	6.0400	+0.166%	259,127	-13.907%
2025-08-26	6.0000	6.040000	5.9935	6.0300	+0.500%	366,357	-13.765%
2025-08-25	5.9800	6.020000	5.9800	6.0000	0.000%	256,297	-13.333%
2025-08-22	5.9600	6.040000	5.9500	6.0000	+1.010%	673,068	-13.333%
2025-08-21	5.9500	5.970000	5.9300	5.9400	-0.835%	385,692	-12.458%
2025-08-20	6.0000	6.000000	5.9600	5.9900	-0.167%	188,698	-13.189%
2025-08-19	5.9800	6.000000	5.9500	6.0000	+0.334%	290,104	-13.333%
2025-08-18	5.9700	5.980000	5.9600	5.9800	+0.336%	251,584	-13.043%
2025-08-15	5.9900	5.993200	5.9400	5.9600	-0.501%	262,592	-12.752%
2025-08-14	5.9700	6.010000	5.9700	5.9900	+0.167%	317,911	-13.189%
2025-08-13	5.9600	6.010000	5.9500	5.9800	+0.504%	358,013	-13.043%
2025-08-12	5.8900	5.950000	5.8846	5.9500	+1.019%	343,079	-12.605%
2025-08-11	5.9000	5.929900	5.8750	5.8900	-0.169%	266,612	-11.715%
2025-08-08	5.9100	5.930000	5.9000	5.9000	-0.506%	267,208	-11.864%
2025-08-07	5.9000	5.960000	5.8950	5.9300	+0.679%	385,100	-12.310%
2025-08-06	5.8800	5.890000	5.8600	5.8900	+0.512%	222,622	-11.715%
2025-08-05	5.8800	5.890000	5.8300	5.8600	-0.340%	404,514	-11.263%
2025-08-04	5.8300	5.880000	5.8300	5.8800	+1.031%	234,537	-11.565%
2025-08-01	5.8100	5.820000	5.7500	5.8200	0.000%	375,400	-10.653%
2025-07-31	5.8800	5.890000	5.8200	5.8200	-0.683%	415,621	-10.653%
2025-07-30	5.9000	5.910000	5.8435	5.8600	-0.678%	279,254	-11.263%
2025-07-29	5.9500	5.950000	5.9000	5.9000	-0.338%	271,651	-11.864%
2025-07-28	5.9300	5.940000	5.9100	5.9200	-0.671%	618,356	-12.162%
2025-07-25	5.9500	5.960000	5.9200	5.9600	+0.337%	337,083	-12.752%
2025-07-24	5.9200	5.970000	5.9200	5.9400	+0.338%	442,549	-12.458%
2025-07-23	5.9500	5.950000	5.9200	5.9200	-0.169%	521,428	-12.162%
2025-07-22	5.8800	5.930000	5.8701	5.9300	+0.679%	324,103	-12.310%
2025-07-21	5.9400	5.940000	5.8800	5.8900	-0.338%	368,271	-11.715%
2025-07-18	5.9000	5.940000	5.8400	5.9100	+0.340%	584,913	-12.014%
2025-07-17	5.8300	5.895000	5.8300	5.8900	+0.684%	247,019	-11.715%
2025-07-16	5.8300	5.880000	5.7800	5.8500	+0.688%	320,246	-11.111%
2025-07-15	5.8900	5.901800	5.8000	5.8100	-1.358%	629,662	-10.499%
2025-07-14	5.9100	5.910000	5.8600	5.8900	-0.169%	337,060	-11.715%
2025-07-11	5.9000	5.920000	5.9000	5.9000	-0.338%	256,228	-11.864%
2025-07-10	5.9100	5.950000	5.8900	5.9200	+0.169%	264,974	-12.162%
2025-07-09	5.9000	5.910000	5.8700	5.9100	+0.510%	296,668	-12.014%
2025-07-08	5.8900	5.900000	5.8600	5.8800	0.000%	325,116	-11.565%
2025-07-07	5.9100	5.925000	5.8500	5.8800	-0.843%	506,376	-11.565%
2025-07-03	5.8900	5.935000	5.8799	5.9300	+0.508%	501,039	-12.310%
2025-07-02	5.8600	5.900000	5.8400	5.9000	+0.683%	537,048	-11.864%
2025-07-01	5.7900	5.880000	5.7900	5.8600	+0.687%	491,153	-11.263%
2025-06-30	5.7700	5.820000	5.7600	5.8200	+0.692%	583,404	-10.653%
2025-06-27	5.7700	5.810000	5.7500	5.7800	+0.522%	401,333	-10.035%
2025-06-26	5.7500	5.780000	5.7400	5.7500	+0.349%	392,275	-9.565%
2025-06-25	5.7500	5.755100	5.7200	5.7300	+0.175%	298,783	-9.250%
2025-06-24	5.7800	5.795000	5.7200	5.7200	-0.694%	508,484	-9.091%
2025-06-23	5.7400	5.790000	5.7100	5.7600	+1.053%	1,806,154	-9.722%
2025-06-20	5.6500	5.700000	5.6350	5.7000	+1.423%	1,273,182	-8.772%
2025-06-18	5.5700	5.640000	5.5520	5.6200	+0.898%	554,818	-7.473%
2025-06-17	5.6100	5.620000	5.5700	5.5700	-0.713%	574,756	-6.643%
2025-06-16	5.6100	5.630000	5.5900	5.6100	+0.718%	540,343	-7.308%
2025-06-13	5.6900	5.715000	5.5700	5.5700	-4.949%	1,226,941	-6.643%
2025-06-12	5.8600	5.900000	5.8348	5.8600	0.000%	664,179	-11.263%
2025-06-11	5.8800	5.899900	5.8600	5.8600	-0.170%	368,310	-11.263%
2025-06-10	5.8500	5.870000	5.8301	5.8700	+0.686%	583,943	-11.414%
2025-06-09	5.8000	5.850000	5.7900	5.8300	+0.691%	549,406	-10.806%
2025-06-06	5.7800	5.830000	5.7800	5.7900	+0.173%	402,341	-10.190%
2025-06-05	5.8000	5.820000	5.7601	5.7800	0.000%	422,828	-10.035%
2025-06-04	5.8000	5.800000	5.7800	5.7800	-0.173%	279,415	-10.035%
2025-06-03	5.7600	5.800000	5.7500	5.7900	+0.347%	500,692	-10.190%
2025-06-02	5.7600	5.770000	5.7150	5.7700	+0.174%	383,786	-9.879%
2025-05-30	5.7400	5.790000	5.7300	5.7600	-0.173%	534,389	-9.722%
2025-05-29	5.7600	5.780000	5.7300	5.7700	+0.874%	420,700	-9.879%
2025-05-28	5.7900	5.790000	5.7200	5.7200	-1.209%	696,706	-9.091%
2025-05-27	5.7600	5.800000	5.7600	5.7900	+1.224%	483,413	-10.190%
2025-05-23	5.6700	5.740000	5.6700	5.7200	+0.351%	400,117	-9.091%
2025-05-22	5.7000	5.740000	5.6800	5.7000	-0.175%	428,286	-8.772%
2025-05-21	5.7600	5.769900	5.6900	5.7100	-1.040%	513,282	-8.932%
2025-05-20	5.7700	5.775000	5.7350	5.7700	0.000%	370,252	-9.879%
2025-05-19	5.7300	5.770000	5.6802	5.7700	+0.348%	583,136	-9.879%
2025-05-16	5.7700	5.780000	5.7300	5.7500	-0.347%	620,091	-9.565%
2025-05-15	5.7100	5.800000	5.7001	5.7700	+1.051%	502,784	-9.879%
2025-05-14	5.7500	5.750000	5.6950	5.7100	-0.523%	297,158	-8.932%
2025-05-13	5.7100	5.750000	5.7000	5.7400	+0.175%	499,376	-9.408%
2025-05-12	5.7200	5.730000	5.6500	5.7300	+2.504%	607,303	-9.250%
2025-05-09	5.6000	5.620000	5.5700	5.5900	+0.359%	356,847	-6.977%
2025-05-08	5.5800	5.625000	5.5501	5.5700	0.000%	420,303	-6.643%
2025-05-07	5.5600	5.610000	5.5300	5.5700	+0.360%	474,425	-6.643%
2025-05-06	5.5300	5.570000	5.4906	5.5500	0.000%	292,615	-6.306%
2025-05-05	5.5900	5.590000	5.5300	5.5500	-1.070%	541,300	-6.306%
2025-05-02	5.5300	5.630000	5.5300	5.6100	+1.815%	450,366	-7.308%
2025-05-01	5.5100	5.625000	5.4750	5.5100	+0.547%	787,912	-5.626%
2025-04-30	5.4400	5.500000	5.3900	5.4800	-0.364%	338,187	-5.109%
2025-04-29	5.4100	5.510000	5.3500	5.5000	+1.289%	611,273	-5.455%
2025-04-28	5.3700	5.460000	5.3700	5.4300	+0.742%	533,649	-4.236%
2025-04-25	5.3600	5.420000	5.3200	5.3900	+0.560%	589,712	-3.525%
2025-04-24	5.3000	5.397464	5.3000	5.3600	+1.132%	441,419	-2.985%
2025-04-23	5.3300	5.420000	5.3000	5.3000	+0.569%	586,803	-1.887%
2025-04-22	5.2000	5.315000	5.2000	5.2700	+1.934%	263,772	-1.328%
2025-04-21	5.2500	5.265000	5.1000	5.1700	-1.898%	585,238	+0.580%
2025-04-17	5.2600	5.340000	5.2200	5.2700	+1.152%	640,063	-1.328%
2025-04-16	5.3000	5.332300	5.1601	5.2100	-2.068%	434,105	-0.192%
2025-04-15	5.3000	5.350000	5.2700	5.3200	+0.377%	456,580	-2.256%
2025-04-14	5.3300	5.330000	5.2210	5.3000	+1.338%	350,564	-1.887%
2025-04-11	5.1600	5.329900	5.1300	5.2300	+1.357%	426,270	-0.574%