GABF
Gabelli Financial Services Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 1:14:01 PM EDT
42.22USD+0.465%(+0.20)379
GABF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.40 | 42.40 | 42.02 | 42.02 | -0.073% | 705 | 0.000% |
| 2026-10-01 | 41.50 | 42.06 | 41.49 | 42.06 | +0.006% | 4,355 | -0.073% |
| 2026-09-30 | 42.31 | 42.31 | 41.96 | 42.05 | -0.856% | 1,808 | -0.067% |
| 2026-09-29 | 42.23 | 42.42 | 42.23 | 42.42 | -0.225% | 330 | -0.922% |
| 2026-09-28 | 42.43 | 42.51 | 42.43 | 42.51 | -1.302% | 652 | -1.145% |
| 2026-09-25 | 43.07 | 43.07 | 43.07 | 43.07 | +0.386% | 152 | -2.432% |
| 2026-09-24 | 43.09 | 43.09 | 42.70 | 42.91 | -0.531% | 6,066 | -2.055% |
| 2026-09-23 | 43.14 | 43.14 | 43.14 | 43.14 | -0.907% | 48 | -2.575% |
| 2026-09-22 | 43.54 | 43.65 | 43.53 | 43.53 | -1.178% | 1,230 | -3.458% |
| 2026-09-21 | 44.00 | 44.19 | 43.97 | 44.05 | +0.823% | 2,069 | -4.595% |
| 2026-09-18 | 43.76 | 43.76 | 43.69 | 43.69 | -0.245% | 815 | -3.810% |
| 2026-09-17 | 43.80 | 43.80 | 43.80 | 43.80 | +0.205% | 245 | -4.046% |
| 2026-09-16 | 44.41 | 44.53 | 43.34 | 43.71 | -1.484% | 4,628 | -3.849% |
| 2026-09-15 | 44.30 | 44.43 | 44.30 | 44.36 | -0.788% | 732 | -5.276% |
| 2026-09-14 | 45.09 | 45.09 | 44.60 | 44.72 | -0.863% | 2,096 | -6.022% |
| 2026-09-11 | 45.12 | 45.15 | 45.06 | 45.11 | +0.342% | 711 | -6.833% |
| 2026-09-10 | 45.20 | 45.20 | 44.92 | 44.95 | -0.904% | 3,207 | -6.514% |
| 2026-09-09 | 45.55 | 45.55 | 45.36 | 45.36 | -0.847% | 1,799 | -7.359% |
| 2026-09-08 | 46.03 | 46.03 | 45.75 | 45.75 | -1.741% | 750 | -8.143% |
| 2026-09-04 | 46.29 | 46.56 | 46.16 | 46.56 | -0.335% | 836 | -9.743% |
| 2026-09-03 | 46.87 | 46.87 | 46.72 | 46.72 | +1.244% | 1,050 | -10.045% |
| 2026-09-02 | 46.62 | 46.68 | 46.11 | 46.14 | +1.021% | 8,626 | -8.926% |
| 2026-09-01 | 45.68 | 45.68 | 45.68 | 45.68 | -1.968% | 336 | -7.996% |
| 2026-08-31 | 46.69 | 46.69 | 46.54 | 46.59 | -0.501% | 829 | -9.807% |
| 2026-08-28 | 47.00 | 47.00 | 46.83 | 46.83 | +0.220% | 2,081 | -10.258% |
| 2026-08-27 | 46.97 | 46.97 | 46.73 | 46.73 | -0.387% | 1,980 | -10.061% |
| 2026-08-26 | 47.00 | 47.00 | 46.87 | 46.91 | -0.017% | 541 | -10.409% |
| 2026-08-25 | 46.72 | 46.91 | 46.72 | 46.91 | +0.525% | 3,557 | -10.424% |
| 2026-08-24 | 46.13 | 46.81 | 46.13 | 46.67 | +0.843% | 2,155 | -9.955% |
| 2026-08-21 | 46.36 | 46.36 | 46.14 | 46.28 | +0.751% | 1,603 | -9.196% |
| 2026-08-20 | 46.11 | 46.11 | 45.93 | 45.93 | -1.128% | 334 | -8.513% |
| 2026-08-19 | 46.81 | 46.85 | 46.46 | 46.46 | +0.411% | 2,292 | -9.545% |
| 2026-08-18 | 46.35 | 46.42 | 46.27 | 46.27 | -0.416% | 760 | -9.174% |
| 2026-08-17 | 46.49 | 46.61 | 46.46 | 46.46 | -1.371% | 5,595 | -9.551% |
| 2026-08-14 | 47.15 | 47.19 | 47.11 | 47.11 | -0.409% | 1,428 | -10.791% |
| 2026-08-13 | 46.78 | 47.44 | 46.78 | 47.30 | +0.965% | 10,692 | -11.157% |
| 2026-08-12 | 47.00 | 47.00 | 46.61 | 46.85 | +0.279% | 3,815 | -10.299% |
| 2026-08-11 | 46.70 | 47.56 | 46.70 | 46.72 | +1.072% | 40,310 | -10.049% |
| 2026-08-10 | 45.76 | 46.22 | 45.76 | 46.22 | +0.654% | 887 | -9.085% |
| 2026-08-07 | 45.87 | 45.92 | 45.86 | 45.92 | -0.010% | 7,368 | -8.490% |
| 2026-08-06 | 45.92 | 45.93 | 45.92 | 45.93 | -1.546% | 555 | -8.499% |
| 2026-08-05 | 47.15 | 47.15 | 46.56 | 46.65 | -0.427% | 3,081 | -9.914% |
| 2026-08-04 | 46.50 | 46.91 | 46.45 | 46.85 | +1.248% | 2,828 | -10.298% |
| 2026-08-03 | 46.23 | 46.27 | 45.88 | 46.27 | +2.122% | 5,874 | -9.179% |
| 2026-07-31 | 45.31 | 45.40 | 45.25 | 45.31 | +0.061% | 1,658 | -7.252% |
| 2026-07-30 | 45.23 | 45.28 | 45.23 | 45.28 | +0.263% | 1,252 | -7.195% |
| 2026-07-29 | 46.19 | 46.19 | 45.16 | 45.16 | -1.856% | 1,250 | -6.951% |
| 2026-07-28 | 46.05 | 46.05 | 45.57 | 46.02 | +0.944% | 3,950 | -8.678% |
| 2026-07-27 | 45.71 | 45.71 | 45.59 | 45.59 | +1.521% | 434 | -7.817% |
| 2026-07-24 | 44.91 | 44.91 | 44.91 | 44.91 | +1.007% | 140 | -6.415% |
| 2026-07-23 | 44.22 | 44.46 | 44.20 | 44.46 | -0.884% | 4,068 | -5.472% |
| 2026-07-22 | 45.04 | 45.04 | 44.75 | 44.85 | -0.591% | 2,863 | -6.308% |
| 2026-07-21 | 45.43 | 45.43 | 45.12 | 45.12 | -0.666% | 2,169 | -6.862% |
| 2026-07-20 | 45.66 | 45.66 | 45.30 | 45.42 | -0.617% | 3,353 | -7.482% |
| 2026-07-17 | 44.53 | 46.25 | 44.53 | 45.70 | -0.533% | 1,896 | -8.053% |
| 2026-07-16 | 45.70 | 45.95 | 45.70 | 45.95 | +0.598% | 1,194 | -8.543% |
| 2026-07-15 | 45.90 | 45.90 | 45.68 | 45.68 | +0.738% | 1,488 | -7.996% |
| 2026-07-14 | 45.53 | 45.53 | 45.23 | 45.34 | +0.486% | 12,702 | -7.317% |
| 2026-07-13 | 45.06 | 45.12 | 45.06 | 45.12 | -0.219% | 320 | -6.867% |
| 2026-07-10 | 45.20 | 45.22 | 45.20 | 45.22 | +0.282% | 711 | -7.071% |
| 2026-07-09 | 45.06 | 45.09 | 45.05 | 45.09 | +1.247% | 510 | -6.808% |
| 2026-07-08 | 44.72 | 44.72 | 44.54 | 44.54 | -2.112% | 622 | -5.646% |
| 2026-07-07 | 45.50 | 45.50 | 45.50 | 45.50 | -0.560% | 179 | -7.639% |
| 2026-07-06 | 45.55 | 45.76 | 45.55 | 45.76 | +0.878% | 258 | -8.156% |
| 2026-07-02 | 45.17 | 45.36 | 45.17 | 45.36 | +0.976% | 250 | -7.350% |
| 2026-07-01 | 44.30 | 45.35 | 44.30 | 44.92 | +2.057% | 9,551 | -6.446% |
| 2026-06-30 | 43.98 | 44.08 | 43.98 | 44.01 | +0.369% | 3,351 | -4.521% |
| 2026-06-29 | 43.90 | 44.03 | 43.85 | 43.85 | +0.005% | 543 | -4.169% |
| 2026-06-26 | 43.29 | 43.85 | 43.29 | 43.85 | +1.135% | 3,568 | -4.165% |
| 2026-06-25 | 43.90 | 44.05 | 43.36 | 43.36 | -0.644% | 1,061 | -3.077% |
| 2026-06-24 | 43.97 | 44.00 | 43.64 | 43.64 | -1.179% | 983 | -3.701% |
| 2026-06-23 | 44.24 | 44.24 | 44.12 | 44.16 | -0.386% | 88,917 | -4.836% |
| 2026-06-22 | 44.44 | 44.44 | 44.33 | 44.33 | -0.267% | 588 | -5.203% |
| 2026-06-18 | 45.12 | 45.12 | 44.45 | 44.45 | -0.284% | 1,384 | -5.456% |
| 2026-06-17 | 45.37 | 45.37 | 44.58 | 44.58 | -1.262% | 1,442 | -5.725% |
| 2026-06-16 | 45.10 | 45.17 | 44.90 | 45.15 | +0.880% | 2,051 | -6.915% |
| 2026-06-15 | 44.98 | 45.15 | 44.75 | 44.75 | +0.491% | 5,181 | -6.096% |
| 2026-06-12 | 44.53 | 44.80 | 44.47 | 44.53 | +0.995% | 1,061 | -5.635% |
| 2026-06-11 | 43.92 | 44.10 | 43.47 | 44.10 | +0.410% | 2,128 | -4.696% |
| 2026-06-10 | 44.09 | 44.28 | 43.92 | 43.92 | -0.350% | 1,223 | -4.306% |
| 2026-06-09 | 43.84 | 44.25 | 43.70 | 44.07 | +1.510% | 1,890 | -4.641% |
| 2026-06-08 | 43.81 | 43.81 | 43.41 | 43.41 | -0.804% | 632 | -3.201% |
| 2026-06-05 | 43.72 | 43.77 | 43.57 | 43.77 | -0.533% | 1,941 | -3.980% |
| 2026-06-04 | 43.81 | 44.09 | 43.81 | 44.00 | +2.430% | 2,315 | -4.491% |
| 2026-06-03 | 42.67 | 43.10 | 42.67 | 42.96 | -1.889% | 487 | -2.171% |
| 2026-06-02 | 43.37 | 43.78 | 43.37 | 43.78 | +0.091% | 2,229 | -4.019% |
| 2026-06-01 | 43.40 | 43.85 | 43.40 | 43.74 | -0.018% | 2,256 | -3.931% |
| 2026-05-29 | 43.49 | 43.85 | 43.44 | 43.75 | +0.912% | 3,625 | -3.948% |
| 2026-05-28 | 43.30 | 43.36 | 43.25 | 43.36 | -0.259% | 826 | -3.073% |
| 2026-05-27 | 43.72 | 43.88 | 43.35 | 43.47 | -0.664% | 5,247 | -3.324% |
| 2026-05-26 | 43.83 | 43.95 | 43.65 | 43.76 | -0.016% | 1,264 | -3.966% |
| 2026-05-22 | 43.60 | 43.80 | 43.46 | 43.77 | +0.462% | 1,103 | -3.981% |
| 2026-05-21 | 43.11 | 43.58 | 42.88 | 43.57 | +0.279% | 3,521 | -3.537% |
| 2026-05-20 | 42.74 | 43.48 | 42.73 | 43.44 | +1.549% | 21,038 | -3.267% |
| 2026-05-19 | 43.26 | 43.26 | 42.78 | 42.78 | -1.645% | 22,852 | -1.769% |
| 2026-05-18 | 43.12 | 43.78 | 43.07 | 43.50 | +0.792% | 2,350 | -3.385% |
| 2026-05-15 | 43.24 | 43.25 | 43.15 | 43.15 | -0.877% | 579 | -2.619% |
| 2026-05-14 | 43.55 | 43.94 | 43.54 | 43.54 | +0.651% | 3,880 | -3.474% |
| 2026-05-13 | 43.36 | 43.40 | 43.19 | 43.26 | -1.388% | 3,334 | -2.846% |
| 2026-05-12 | 43.66 | 43.86 | 43.39 | 43.86 | +0.316% | 1,761 | -4.195% |
| 2026-05-11 | 43.72 | 44.03 | 43.68 | 43.73 | -0.561% | 2,692 | -3.892% |
| 2026-05-08 | 43.98 | 44.11 | 43.84 | 43.97 | +0.129% | 4,236 | -4.430% |
| 2026-05-07 | 44.08 | 44.08 | 43.92 | 43.92 | -1.638% | 2,500 | -4.307% |
| 2026-05-06 | 45.08 | 45.08 | 44.65 | 44.65 | +0.780% | 2,877 | -5.875% |
| 2026-05-05 | 44.42 | 44.42 | 44.17 | 44.30 | -0.074% | 6,761 | -5.140% |
| 2026-05-04 | 44.81 | 45.00 | 44.33 | 44.33 | -0.476% | 20,234 | -5.210% |
| 2026-05-01 | 44.98 | 44.98 | 44.55 | 44.55 | -0.467% | 213 | -5.661% |
| 2026-04-30 | 44.38 | 44.88 | 44.38 | 44.76 | +1.484% | 19,889 | -6.102% |
| 2026-04-29 | 44.24 | 44.24 | 43.96 | 44.10 | -0.315% | 3,650 | -4.708% |
| 2026-04-28 | 44.36 | 44.49 | 44.19 | 44.24 | -0.008% | 5,453 | -5.008% |
| 2026-04-27 | 42.88 | 44.30 | 42.88 | 44.24 | +0.522% | 1,861 | -5.016% |
| 2026-04-24 | 44.09 | 44.09 | 43.99 | 44.01 | -0.392% | 2,312 | -4.520% |
| 2026-04-23 | 44.51 | 44.51 | 44.19 | 44.19 | -1.781% | 5,943 | -4.894% |
| 2026-04-22 | 46.28 | 46.28 | 44.95 | 44.99 | -0.340% | 1,622 | -6.588% |
| 2026-04-21 | 45.52 | 45.90 | 45.14 | 45.14 | -0.654% | 2,158 | -6.906% |
| 2026-04-20 | 45.77 | 45.77 | 45.33 | 45.44 | +0.116% | 5,025 | -7.515% |
| 2026-04-17 | 45.10 | 45.65 | 45.09 | 45.39 | +1.654% | 5,319 | -7.408% |
| 2026-04-16 | 44.79 | 44.79 | 44.65 | 44.65 | -0.299% | 3,249 | -5.876% |
| 2026-04-15 | 44.87 | 44.87 | 44.52 | 44.78 | +0.719% | 1,854 | -6.158% |
| 2026-04-14 | 43.97 | 44.49 | 43.97 | 44.46 | +1.082% | 3,599 | -5.483% |
| 2026-04-13 | 42.65 | 43.99 | 42.65 | 43.99 | +2.903% | 9,730 | -4.461% |
| 2026-04-10 | 42.67 | 42.75 | 42.67 | 42.75 | -1.677% | 347 | -1.687% |
| 2026-04-09 | 42.99 | 43.50 | 42.99 | 43.47 | +0.706% | 5,368 | -3.336% |
| 2026-04-08 | 42.25 | 43.57 | 42.25 | 43.17 | +2.886% | 2,588 | -2.653% |
| 2026-04-07 | 41.86 | 41.96 | 41.76 | 41.96 | +0.063% | 4,727 | +0.156% |
| 2026-04-06 | 41.57 | 41.94 | 41.57 | 41.93 | +0.293% | 6,398 | +0.219% |
| 2026-04-02 | 41.49 | 41.81 | 41.49 | 41.81 | +0.175% | 10,558 | +0.513% |
| 2026-04-01 | 41.88 | 42.05 | 41.74 | 41.74 | +0.281% | 3,571 | +0.689% |
| 2026-03-31 | 41.20 | 41.62 | 40.99 | 41.62 | +2.407% | 3,037 | +0.972% |
| 2026-03-30 | 38.34 | 40.87 | 38.34 | 40.64 | +0.968% | 1,946 | +3.402% |
| 2026-03-27 | 40.65 | 40.76 | 40.25 | 40.25 | -2.309% | 2,466 | +4.403% |
| 2026-03-26 | 41.50 | 41.61 | 41.17 | 41.20 | -0.224% | 5,865 | +1.992% |
| 2026-03-25 | 41.55 | 41.55 | 41.22 | 41.30 | +0.307% | 3,836 | +1.763% |
| 2026-03-24 | 40.62 | 41.30 | 40.62 | 41.17 | -0.159% | 2,723 | +2.075% |
| 2026-03-23 | 41.45 | 41.45 | 41.24 | 41.24 | +1.368% | 2,119 | +1.913% |
| 2026-03-20 | 40.73 | 40.95 | 40.60 | 40.68 | -0.466% | 4,678 | +3.307% |
| 2026-03-19 | 40.81 | 40.87 | 40.45 | 40.87 | -0.347% | 2,249 | +2.826% |
| 2026-03-18 | 41.08 | 41.26 | 41.01 | 41.01 | -0.974% | 1,072 | +2.469% |
| 2026-03-17 | 41.14 | 41.80 | 41.14 | 41.42 | +1.288% | 9,864 | +1.471% |
| 2026-03-16 | 41.15 | 41.15 | 40.71 | 40.89 | +0.931% | 10,387 | +2.778% |
| 2026-03-13 | 40.69 | 41.05 | 40.45 | 40.51 | +0.156% | 10,081 | +3.735% |
| 2026-03-12 | 40.65 | 40.95 | 40.45 | 40.45 | -2.518% | 4,282 | +3.898% |
| 2026-03-11 | 41.15 | 41.49 | 41.15 | 41.49 | -1.049% | 837 | +1.281% |
| 2026-03-10 | 41.81 | 42.47 | 41.65 | 41.93 | -0.284% | 5,584 | +0.219% |
| 2026-03-09 | 42.33 | 42.33 | 41.00 | 42.05 | -0.673% | 11,207 | -0.066% |
| 2026-03-06 | 43.43 | 43.43 | 42.23 | 42.34 | -2.155% | 1,258 | -0.739% |
| 2026-03-05 | 44.26 | 44.26 | 43.13 | 43.27 | -0.517% | 4,106 | -2.878% |
| 2026-03-04 | 43.45 | 43.61 | 43.45 | 43.49 | +0.814% | 9,818 | -3.380% |
| 2026-03-03 | 43.13 | 43.40 | 42.26 | 43.14 | -0.666% | 4,155 | -2.593% |
| 2026-03-02 | 43.32 | 43.63 | 42.80 | 43.43 | +0.263% | 7,396 | -3.242% |
| 2026-02-27 | 43.82 | 43.82 | 43.13 | 43.32 | -2.043% | 4,035 | -2.987% |
| 2026-02-26 | 44.45 | 44.45 | 43.99 | 44.22 | +0.635% | 5,633 | -4.969% |
| 2026-02-25 | 43.20 | 43.94 | 43.20 | 43.94 | +2.018% | 3,795 | -4.365% |
| 2026-02-24 | 42.85 | 43.16 | 42.85 | 43.07 | +1.545% | 6,021 | -2.435% |
| 2026-02-23 | 43.72 | 43.72 | 42.41 | 42.42 | -3.564% | 7,821 | -0.927% |
| 2026-02-20 | 43.88 | 44.07 | 43.66 | 43.99 | -0.205% | 1,838 | -4.459% |
| 2026-02-19 | 44.49 | 44.49 | 43.92 | 44.08 | -1.706% | 1,512 | -4.654% |
| 2026-02-18 | 44.50 | 45.10 | 44.50 | 44.84 | +1.170% | 7,706 | -6.282% |
| 2026-02-17 | 44.23 | 44.53 | 44.14 | 44.32 | +0.388% | 6,836 | -5.185% |
| 2026-02-13 | 43.95 | 44.34 | 43.95 | 44.15 | +0.397% | 3,694 | -4.818% |
| 2026-02-12 | 45.16 | 45.16 | 43.83 | 43.98 | -1.714% | 8,760 | -4.440% |
| 2026-02-11 | 45.47 | 45.47 | 44.71 | 44.74 | -1.193% | 3,978 | -6.078% |
| 2026-02-10 | 45.93 | 46.15 | 45.20 | 45.28 | -1.306% | 8,196 | -7.198% |
| 2026-02-09 | 45.39 | 45.95 | 45.39 | 45.88 | +0.723% | 10,839 | -8.410% |
| 2026-02-06 | 45.46 | 45.57 | 45.27 | 45.55 | +2.234% | 8,336 | -7.748% |
| 2026-02-05 | 44.45 | 44.96 | 44.41 | 44.56 | -1.787% | 6,819 | -5.687% |
| 2026-02-04 | 45.14 | 45.53 | 45.00 | 45.37 | +0.722% | 8,110 | -7.373% |
| 2026-02-03 | 45.94 | 45.94 | 43.89 | 45.04 | -2.416% | 6,349 | -6.704% |
| 2026-02-02 | 45.72 | 46.34 | 45.72 | 46.16 | +0.797% | 27,266 | -8.957% |
| 2026-01-30 | 45.80 | 45.98 | 45.47 | 45.79 | -0.133% | 15,721 | -8.232% |
| 2026-01-29 | 46.40 | 46.40 | 45.68 | 45.86 | +0.074% | 8,156 | -8.354% |
| 2026-01-28 | 46.07 | 46.22 | 45.81 | 45.82 | -0.534% | 8,214 | -8.286% |
| 2026-01-27 | 46.58 | 46.58 | 46.01 | 46.07 | -0.537% | 7,390 | -8.776% |
| 2026-01-26 | 46.35 | 46.41 | 46.23 | 46.32 | -0.088% | 4,675 | -9.265% |
| 2026-01-23 | 46.59 | 46.59 | 46.26 | 46.36 | -2.029% | 8,390 | -9.345% |
| 2026-01-22 | 47.71 | 47.71 | 47.32 | 47.32 | +0.319% | 8,050 | -11.184% |
| 2026-01-21 | 47.93 | 47.93 | 47.07 | 47.17 | +0.989% | 20,448 | -10.901% |
| 2026-01-20 | 47.27 | 47.46 | 46.66 | 46.70 | -2.632% | 8,128 | -10.020% |
| 2026-01-16 | 48.04 | 48.17 | 47.97 | 47.97 | +0.124% | 9,855 | -12.388% |
| 2026-01-15 | 48.00 | 48.25 | 47.84 | 47.91 | +0.829% | 108,371 | -12.279% |
| 2026-01-14 | 47.10 | 47.55 | 47.04 | 47.51 | +0.845% | 39,437 | -11.552% |
| 2026-01-13 | 47.43 | 47.43 | 47.09 | 47.12 | -1.224% | 20,508 | -10.805% |
| 2026-01-12 | 47.96 | 47.96 | 47.52 | 47.70 | -0.695% | 34,273 | -11.897% |
| 2026-01-09 | 47.99 | 48.20 | 47.76 | 48.03 | +0.637% | 105,065 | -12.509% |
| 2026-01-08 | 46.80 | 47.74 | 46.80 | 47.73 | +1.035% | 5,102 | -11.952% |
| 2026-01-07 | 47.67 | 47.67 | 47.24 | 47.24 | -1.534% | 2,118 | -11.041% |
| 2026-01-06 | 47.42 | 47.98 | 47.42 | 47.98 | +0.748% | 5,833 | -12.405% |
| 2026-01-05 | 46.61 | 47.87 | 46.61 | 47.62 | +2.480% | 5,615 | -11.751% |
| 2026-01-02 | 46.46 | 46.48 | 46.16 | 46.47 | +0.573% | 1,763 | -9.562% |
| 2025-12-31 | 46.63 | 46.63 | 46.17 | 46.20 | -1.022% | 11,149 | -9.044% |
| 2025-12-30 | 46.68 | 46.78 | 46.57 | 46.68 | -0.086% | 3,271 | -9.973% |
| 2025-12-29 | 46.78 | 46.78 | 46.67 | 46.72 | -2.417% | 2,153 | -10.051% |
| 2025-12-26 | 47.75 | 47.92 | 47.75 | 47.88 | +0.139% | 1,319 | -12.224% |
| 2025-12-24 | 47.87 | 47.87 | 47.81 | 47.81 | +0.186% | 373 | -12.103% |
| 2025-12-23 | 47.72 | 47.87 | 47.72 | 47.72 | -0.065% | 2,608 | -11.939% |
| 2025-12-22 | 47.60 | 47.90 | 47.60 | 47.75 | +1.195% | 1,765 | -11.996% |
| 2025-12-19 | 47.56 | 47.56 | 47.07 | 47.19 | +0.401% | 2,619 | -10.945% |
| 2025-12-18 | 47.50 | 47.51 | 46.89 | 47.00 | +0.151% | 5,725 | -10.587% |
| 2025-12-17 | 47.21 | 47.37 | 46.87 | 46.93 | +0.106% | 2,925 | -10.452% |
| 2025-12-16 | 47.33 | 47.33 | 46.88 | 46.88 | -0.937% | 1,798 | -10.358% |
| 2025-12-15 | 47.78 | 47.78 | 47.12 | 47.32 | -0.324% | 8,929 | -11.197% |
| 2025-12-12 | 47.84 | 47.84 | 47.34 | 47.48 | -0.838% | 4,335 | -11.485% |
| 2025-12-11 | 47.55 | 47.96 | 47.47 | 47.88 | +0.784% | 2,230 | -12.227% |
| 2025-12-10 | 46.90 | 47.60 | 46.84 | 47.51 | +1.476% | 2,235 | -11.539% |
| 2025-12-09 | 48.00 | 48.00 | 46.82 | 46.82 | +0.867% | 2,890 | -10.234% |
| 2025-12-08 | 46.71 | 46.76 | 46.37 | 46.41 | -0.616% | 2,262 | -9.456% |
| 2025-12-05 | 46.83 | 46.83 | 46.70 | 46.70 | -0.165% | 702 | -10.014% |
| 2025-12-04 | 46.81 | 47.04 | 46.78 | 46.78 | +0.171% | 1,183 | -10.162% |
| 2025-12-03 | 46.25 | 46.70 | 46.25 | 46.70 | +1.902% | 1,754 | -10.008% |
| 2025-12-02 | 45.83 | 46.00 | 45.83 | 45.83 | +0.040% | 2,759 | -8.297% |
| 2025-12-01 | 45.83 | 46.13 | 45.81 | 45.81 | -0.635% | 3,205 | -8.260% |
| 2025-11-28 | 46.02 | 46.10 | 46.02 | 46.10 | +0.556% | 1,107 | -8.843% |
| 2025-11-26 | 45.82 | 45.98 | 45.82 | 45.85 | +0.717% | 3,183 | -8.335% |
| 2025-11-25 | 45.13 | 45.52 | 45.13 | 45.52 | +1.271% | 976 | -7.678% |
| 2025-11-24 | 44.73 | 44.99 | 44.72 | 44.95 | +0.667% | 1,787 | -6.505% |
| 2025-11-21 | 44.45 | 44.81 | 44.09 | 44.65 | +1.309% | 2,127 | -5.881% |
| 2025-11-20 | 44.62 | 44.62 | 44.07 | 44.07 | -1.350% | 3,196 | -4.649% |
| 2025-11-19 | 44.60 | 44.77 | 44.41 | 44.68 | +0.182% | 4,560 | -5.937% |
| 2025-11-18 | 44.76 | 44.76 | 44.60 | 44.60 | +0.040% | 489 | -5.766% |
| 2025-11-17 | 45.80 | 45.80 | 44.58 | 44.58 | -2.703% | 5,465 | -5.728% |
| 2025-11-14 | 45.50 | 46.03 | 45.50 | 45.82 | -0.166% | 4,273 | -8.277% |
| 2025-11-13 | 46.90 | 46.90 | 45.89 | 45.89 | -2.284% | 2,354 | -8.429% |
| 2025-11-12 | 47.20 | 47.20 | 46.97 | 46.97 | +0.249% | 1,596 | -10.521% |
| 2025-11-11 | 46.90 | 47.02 | 46.78 | 46.85 | +0.268% | 3,616 | -10.298% |
| 2025-11-10 | 46.69 | 46.89 | 46.43 | 46.72 | +0.624% | 4,877 | -10.058% |
| 2025-11-07 | 45.92 | 46.43 | 45.70 | 46.43 | +0.742% | 2,465 | -9.497% |
| 2025-11-06 | 46.56 | 46.56 | 46.01 | 46.09 | -1.135% | 4,006 | -8.825% |
| 2025-11-05 | 46.51 | 46.62 | 46.25 | 46.62 | +0.848% | 1,029 | -9.860% |
| 2025-11-04 | 46.60 | 46.60 | 46.23 | 46.23 | -0.390% | 1,932 | -9.096% |
| 2025-11-03 | 46.49 | 46.49 | 46.12 | 46.41 | -0.006% | 5,060 | -9.451% |
| 2025-10-31 | 45.78 | 46.42 | 45.78 | 46.41 | +0.845% | 3,588 | -9.456% |
| 2025-10-30 | 45.70 | 46.32 | 45.64 | 46.02 | +0.626% | 10,230 | -8.691% |
| 2025-10-29 | 46.24 | 46.26 | 45.49 | 45.74 | -3.411% | 5,869 | -8.119% |
| 2025-10-28 | 47.73 | 47.73 | 47.32 | 47.35 | -0.664% | 6,264 | -11.253% |
| 2025-10-27 | 47.82 | 47.90 | 47.61 | 47.67 | +0.080% | 7,540 | -11.843% |
| 2025-10-24 | 47.51 | 47.82 | 47.51 | 47.63 | +0.909% | 14,009 | -11.773% |
| 2025-10-23 | 47.50 | 47.50 | 47.10 | 47.20 | -0.134% | 2,131 | -10.971% |
| 2025-10-22 | 47.24 | 47.54 | 47.17 | 47.27 | -0.696% | 3,088 | -11.091% |
| 2025-10-21 | 47.60 | 47.73 | 47.60 | 47.60 | +0.287% | 1,096 | -11.709% |
| 2025-10-20 | 47.13 | 47.51 | 47.13 | 47.46 | +1.585% | 4,326 | -11.456% |
| 2025-10-17 | 46.56 | 46.72 | 46.47 | 46.72 | +0.624% | 3,104 | -10.053% |
| 2025-10-16 | 47.75 | 47.75 | 46.31 | 46.43 | -2.762% | 12,435 | -9.492% |
| 2025-10-15 | 48.46 | 48.46 | 47.59 | 47.75 | -0.186% | 7,828 | -11.992% |
| 2025-10-14 | 46.68 | 48.08 | 46.65 | 47.84 | +1.551% | 3,938 | -12.156% |
| 2025-10-13 | 46.89 | 47.11 | 46.83 | 47.11 | +1.348% | 3,650 | -10.793% |
| 2025-10-10 | 47.79 | 47.79 | 46.48 | 46.48 | -2.832% | 3,135 | -9.590% |
| 2025-10-09 | 48.19 | 48.19 | 47.69 | 47.84 | -0.658% | 2,743 | -12.151% |
| 2025-10-08 | 48.26 | 48.26 | 47.67 | 48.15 | +0.279% | 4,856 | -12.729% |
| 2025-10-07 | 47.54 | 48.25 | 47.54 | 48.02 | +0.007% | 5,899 | -12.485% |
| 2025-10-06 | 48.00 | 48.20 | 47.98 | 48.02 | +0.124% | 4,494 | -12.479% |
| 2025-10-03 | 47.46 | 48.44 | 46.74 | 47.96 | +0.536% | 9,405 | -12.371% |
| 2025-10-02 | 47.69 | 47.78 | 47.45 | 47.70 | -0.017% | 4,892 | -11.901% |
| 2025-10-01 | 48.08 | 48.08 | 47.71 | 47.71 | -1.032% | 2,900 | -11.916% |
| 2025-09-30 | 48.53 | 48.53 | 47.98 | 48.21 | -0.722% | 3,143 | -12.825% |
| 2025-09-29 | 47.85 | 48.56 | 47.85 | 48.56 | +0.190% | 5,216 | -13.454% |
| 2025-09-26 | 48.56 | 48.69 | 48.23 | 48.47 | +0.519% | 2,201 | -13.289% |
| 2025-09-25 | 48.61 | 48.61 | 48.04 | 48.22 | -0.515% | 4,581 | -12.840% |
| 2025-09-24 | 49.14 | 49.50 | 48.46 | 48.46 | -1.550% | 3,335 | -13.288% |
| 2025-09-23 | 49.71 | 49.80 | 49.22 | 49.23 | -0.108% | 3,977 | -14.632% |
| 2025-09-22 | 49.54 | 49.54 | 49.09 | 49.28 | -0.459% | 8,741 | -14.724% |
| 2025-09-19 | 49.72 | 49.72 | 49.32 | 49.51 | -0.045% | 2,914 | -15.115% |
| 2025-09-18 | 49.50 | 49.70 | 49.35 | 49.53 | +0.921% | 6,400 | -15.153% |
| 2025-09-17 | 48.95 | 49.33 | 48.90 | 49.08 | +0.634% | 3,179 | -14.372% |
| 2025-09-16 | 48.79 | 48.79 | 48.69 | 48.77 | -0.468% | 4,968 | -13.829% |
| 2025-09-15 | 49.41 | 49.44 | 48.90 | 49.00 | -0.536% | 7,075 | -14.232% |
| 2025-09-12 | 49.30 | 49.41 | 49.23 | 49.26 | -0.197% | 3,379 | -14.692% |
| 2025-09-11 | 48.94 | 49.36 | 48.94 | 49.36 | +1.562% | 1,350 | -14.859% |
| 2025-09-10 | 48.46 | 48.78 | 48.34 | 48.60 | +0.096% | 4,604 | -13.530% |
| 2025-09-09 | 48.68 | 48.68 | 48.39 | 48.55 | +0.295% | 3,072 | -13.446% |
| 2025-09-08 | 48.15 | 48.48 | 48.15 | 48.41 | +0.698% | 2,051 | -13.191% |
| 2025-09-05 | 48.10 | 48.10 | 47.97 | 48.07 | -1.628% | 5,658 | -12.585% |
| 2025-09-04 | 48.71 | 48.87 | 48.71 | 48.87 | +0.750% | 1,803 | -14.009% |
| 2025-09-03 | 48.67 | 48.81 | 48.23 | 48.51 | -0.318% | 5,624 | -13.364% |
| 2025-09-02 | 48.53 | 48.66 | 48.20 | 48.66 | -0.659% | 4,402 | -13.640% |
| 2025-08-29 | 49.11 | 49.16 | 48.97 | 48.98 | -0.257% | 3,783 | -14.209% |
| 2025-08-28 | 49.12 | 49.28 | 49.09 | 49.11 | +0.044% | 3,884 | -14.430% |
| 2025-08-27 | 48.97 | 49.17 | 48.97 | 49.09 | +0.280% | 20,989 | -14.392% |
| 2025-08-26 | 48.54 | 48.95 | 48.54 | 48.95 | +0.463% | 2,753 | -14.153% |
| 2025-08-25 | 48.80 | 48.93 | 48.67 | 48.73 | -0.218% | 83,744 | -13.755% |
| 2025-08-22 | 48.66 | 49.06 | 48.59 | 48.83 | +1.566% | 3,022 | -13.942% |
| 2025-08-21 | 48.01 | 48.25 | 48.01 | 48.08 | -0.307% | 6,756 | -12.595% |
| 2025-08-20 | 48.24 | 48.24 | 47.86 | 48.23 | +0.436% | 2,593 | -12.864% |
| 2025-08-19 | 47.95 | 48.27 | 47.95 | 48.02 | +0.153% | 7,351 | -12.483% |
| 2025-08-18 | 48.01 | 48.01 | 47.79 | 47.95 | -0.075% | 3,882 | -12.349% |
| 2025-08-15 | 48.12 | 48.12 | 47.98 | 47.98 | -1.089% | 3,586 | -12.416% |
| 2025-08-14 | 48.26 | 48.51 | 48.26 | 48.51 | -0.084% | 1,941 | -13.370% |
| 2025-08-13 | 48.55 | 48.55 | 47.33 | 48.55 | -0.131% | 27,074 | -13.442% |
| 2025-08-12 | 47.66 | 48.70 | 47.66 | 48.61 | +2.201% | 6,903 | -13.556% |
| 2025-08-11 | 47.64 | 47.67 | 47.57 | 47.57 | +0.152% | 1,110 | -11.654% |
| 2025-08-08 | 46.93 | 47.69 | 46.93 | 47.50 | +1.276% | 3,337 | -11.519% |
| 2025-08-07 | 48.00 | 48.00 | 46.55 | 46.90 | -1.354% | 7,122 | -10.390% |
| 2025-08-06 | 47.60 | 47.60 | 47.25 | 47.54 | +0.743% | 6,177 | -11.604% |
| 2025-08-05 | 47.41 | 47.41 | 46.90 | 47.19 | -0.313% | 1,423 | -10.947% |
| 2025-08-04 | 47.10 | 47.34 | 47.10 | 47.34 | +0.846% | 5,965 | -11.226% |
| 2025-08-01 | 46.58 | 47.21 | 46.58 | 46.94 | -2.833% | 4,489 | -10.474% |
| 2025-07-31 | 48.53 | 48.65 | 48.21 | 48.31 | -0.411% | 5,966 | -13.011% |
| 2025-07-30 | 48.94 | 48.96 | 48.31 | 48.51 | -0.611% | 8,543 | -13.368% |
| 2025-07-29 | 49.07 | 49.07 | 48.75 | 48.81 | -0.098% | 1,278 | -13.897% |
| 2025-07-28 | 49.29 | 49.34 | 48.86 | 48.86 | -0.903% | 2,521 | -13.982% |
| 2025-07-25 | 49.07 | 49.33 | 49.07 | 49.30 | +0.654% | 1,131 | -14.759% |
| 2025-07-24 | 49.29 | 49.30 | 48.98 | 48.98 | -0.063% | 2,510 | -14.201% |
| 2025-07-23 | 48.52 | 49.01 | 48.52 | 49.01 | +0.668% | 2,154 | -14.255% |
| 2025-07-22 | 48.51 | 48.69 | 48.48 | 48.69 | +0.221% | 83,590 | -13.682% |
| 2025-07-21 | 49.04 | 49.05 | 48.58 | 48.58 | -0.783% | 3,594 | -13.492% |
| 2025-07-18 | 49.20 | 49.20 | 48.81 | 48.96 | +0.082% | 3,025 | -14.169% |
| 2025-07-17 | 48.47 | 49.03 | 48.44 | 48.92 | +1.560% | 6,130 | -14.099% |
| 2025-07-16 | 47.72 | 48.17 | 47.46 | 48.17 | +1.378% | 2,439 | -12.758% |
| 2025-07-15 | 48.28 | 48.28 | 47.52 | 47.52 | -1.747% | 2,130 | -11.556% |
| 2025-07-14 | 47.91 | 48.40 | 47.91 | 48.36 | +0.829% | 3,271 | -13.101% |
| 2025-07-11 | 48.19 | 48.27 | 47.96 | 47.96 | -1.361% | 2,939 | -12.381% |
| 2025-07-10 | 48.26 | 48.72 | 48.14 | 48.62 | +0.915% | 12,681 | -13.574% |
| 2025-07-09 | 48.06 | 48.19 | 48.06 | 48.18 | +0.459% | 2,414 | -12.783% |
| 2025-07-08 | 48.02 | 48.17 | 47.83 | 47.96 | +0.076% | 4,364 | -12.382% |
| 2025-07-07 | 48.17 | 48.38 | 47.69 | 47.93 | -0.910% | 7,907 | -12.316% |
| 2025-07-03 | 48.00 | 48.42 | 48.00 | 48.37 | +0.870% | 1,978 | -13.114% |
| 2025-07-02 | 47.61 | 47.95 | 47.61 | 47.95 | +0.346% | 1,637 | -12.358% |
| 2025-07-01 | 47.41 | 47.78 | 47.33 | 47.78 | +0.705% | 1,178 | -12.054% |
| 2025-06-30 | 47.47 | 47.47 | 47.30 | 47.45 | +0.551% | 4,541 | -11.434% |
| 2025-06-27 | 47.06 | 47.34 | 47.06 | 47.19 | +0.575% | 1,478 | -10.946% |
| 2025-06-26 | 46.66 | 46.95 | 46.66 | 46.92 | +0.869% | 3,546 | -10.434% |
| 2025-06-25 | 46.77 | 46.77 | 46.41 | 46.52 | -0.468% | 3,869 | -9.656% |
| 2025-06-24 | 46.11 | 46.88 | 46.11 | 46.73 | +2.264% | 4,223 | -10.078% |
| 2025-06-23 | 45.33 | 45.70 | 45.09 | 45.70 | +0.705% | 6,151 | -8.043% |
| 2025-06-20 | 45.70 | 45.70 | 45.27 | 45.38 | +0.132% | 3,177 | -7.394% |
| 2025-06-18 | 45.25 | 45.64 | 45.25 | 45.32 | +0.606% | 5,153 | -7.272% |
| 2025-06-17 | 45.09 | 45.09 | 45.04 | 45.05 | -0.681% | 1,435 | -6.710% |
| 2025-06-16 | 45.20 | 45.62 | 45.20 | 45.36 | +1.261% | 3,209 | -7.345% |
| 2025-06-13 | 45.17 | 45.32 | 44.79 | 44.79 | -2.030% | 2,890 | -6.177% |
| 2025-06-12 | 45.54 | 45.72 | 45.44 | 45.72 | +0.043% | 3,358 | -8.081% |
| 2025-06-11 | 46.01 | 46.01 | 45.70 | 45.70 | -0.094% | 3,957 | -8.041% |
| 2025-06-10 | 45.69 | 45.77 | 45.60 | 45.74 | +0.071% | 2,184 | -8.128% |
| 2025-06-09 | 45.95 | 45.95 | 45.50 | 45.71 | -0.460% | 8,031 | -8.063% |
| 2025-06-06 | 45.72 | 45.93 | 45.66 | 45.92 | +1.613% | 9,879 | -8.486% |
| 2025-06-05 | 45.23 | 45.40 | 45.07 | 45.19 | -0.434% | 10,823 | -7.010% |
| 2025-06-04 | 45.39 | 45.68 | 45.39 | 45.39 | +0.342% | 3,656 | -7.413% |
| 2025-06-03 | 44.60 | 45.24 | 44.56 | 45.23 | +0.362% | 4,195 | -7.097% |
| 2025-06-02 | 44.90 | 45.11 | 44.82 | 45.07 | -0.185% | 2,349 | -6.760% |
| 2025-05-30 | 44.98 | 45.15 | 44.69 | 45.15 | -0.060% | 963 | -6.933% |
| 2025-05-29 | 45.10 | 45.18 | 45.06 | 45.18 | +0.307% | 4,683 | -6.989% |
| 2025-05-28 | 45.37 | 45.37 | 45.03 | 45.04 | -0.593% | 4,652 | -6.703% |
| 2025-05-27 | 44.96 | 45.39 | 44.87 | 45.31 | +1.981% | 4,443 | -7.257% |
| 2025-05-23 | 43.79 | 44.43 | 43.29 | 44.43 | -0.066% | 1,482 | -5.419% |
| 2025-05-22 | 44.34 | 44.67 | 44.34 | 44.46 | -0.122% | 2,248 | -5.482% |
| 2025-05-21 | 45.14 | 45.27 | 44.52 | 44.52 | -2.447% | 1,149 | -5.597% |
| 2025-05-20 | 45.63 | 45.73 | 45.57 | 45.63 | -0.389% | 1,408 | -7.907% |
| 2025-05-19 | 45.31 | 45.88 | 45.31 | 45.81 | -0.002% | 1,477 | -8.266% |
| 2025-05-16 | 45.41 | 45.81 | 45.41 | 45.81 | +0.716% | 1,111 | -8.268% |
| 2025-05-15 | 45.36 | 45.49 | 45.25 | 45.49 | -0.116% | 10,858 | -7.611% |
| 2025-05-14 | 45.54 | 45.56 | 45.44 | 45.54 | -0.216% | 18,327 | -7.718% |
| 2025-05-13 | 45.69 | 45.86 | 45.64 | 45.64 | +0.128% | 14,967 | -7.918% |
| 2025-05-12 | 45.04 | 45.71 | 45.04 | 45.58 | +3.180% | 23,840 | -7.800% |
| 2025-05-09 | 44.10 | 44.26 | 44.04 | 44.17 | +0.174% | 6,316 | -4.867% |
| 2025-05-08 | 43.96 | 44.38 | 43.96 | 44.10 | +1.104% | 1,057 | -4.701% |
| 2025-05-07 | 43.44 | 43.80 | 43.44 | 43.62 | +0.609% | 2,581 | -3.649% |
| 2025-05-06 | 43.16 | 43.51 | 43.16 | 43.35 | -0.699% | 1,628 | -3.063% |
| 2025-05-05 | 43.49 | 44.01 | 43.41 | 43.66 | -0.369% | 4,542 | -3.741% |
| 2025-05-02 | 43.67 | 43.92 | 43.59 | 43.82 | +2.214% | 2,491 | -4.096% |
| 2025-05-01 | 42.70 | 43.05 | 42.70 | 42.87 | +0.047% | 6,295 | -1.972% |
| 2025-04-30 | 42.32 | 42.85 | 42.04 | 42.85 | -0.096% | 5,274 | -1.927% |
| 2025-04-29 | 42.60 | 42.89 | 42.58 | 42.89 | +0.806% | 390 | -2.021% |
| 2025-04-28 | 42.24 | 42.55 | 42.23 | 42.55 | +0.463% | 926 | -1.231% |
| 2025-04-25 | 42.30 | 42.35 | 42.27 | 42.35 | -0.324% | 1,949 | -0.774% |
| 2025-04-24 | 41.64 | 42.49 | 41.64 | 42.49 | +2.066% | 4,143 | -1.096% |
| 2025-04-23 | 42.45 | 42.45 | 41.63 | 41.63 | +1.779% | 3,038 | +0.947% |
| 2025-04-22 | 40.31 | 40.90 | 40.31 | 40.90 | +3.158% | 829 | +2.743% |
| 2025-04-21 | 39.94 | 40.02 | 39.65 | 39.65 | -2.939% | 1,319 | +5.988% |
| 2025-04-17 | 41.06 | 41.21 | 40.85 | 40.85 | +0.408% | 1,689 | +2.872% |
| 2025-04-16 | 40.96 | 41.16 | 40.33 | 40.69 | -1.981% | 5,870 | +3.292% |
| 2025-04-15 | 41.65 | 41.65 | 41.51 | 41.51 | +0.331% | 7,304 | +1.246% |
| 2025-04-14 | 41.53 | 41.55 | 41.06 | 41.37 | 0.000% | 5,003 | +1.581% |