GCAD
Gabelli Commercial Aerospace and Defense ETF
stockNYSEETF
At CloseOct 2, 2026 10:43:10 AM EDT
48.92USD+0.266%(+0.13)4,570
GCAD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.13 | 49.45 | 48.82 | 48.96 | +0.354% | 4,570 | 0.000% |
| 2026-10-01 | 48.30 | 48.91 | 48.21 | 48.79 | +0.577% | 9,106 | +0.354% |
| 2026-09-30 | 48.74 | 48.77 | 48.48 | 48.51 | -0.613% | 2,961 | +0.934% |
| 2026-09-29 | 48.59 | 48.81 | 48.45 | 48.81 | +0.087% | 2,446 | +0.314% |
| 2026-09-28 | 49.16 | 49.16 | 48.77 | 48.77 | -1.673% | 4,676 | +0.402% |
| 2026-09-25 | 49.80 | 49.80 | 49.37 | 49.60 | +0.257% | 2,791 | -1.278% |
| 2026-09-24 | 49.48 | 49.83 | 49.47 | 49.47 | -0.363% | 1,735 | -1.025% |
| 2026-09-23 | 49.80 | 49.80 | 49.49 | 49.65 | +0.101% | 11,649 | -1.384% |
| 2026-09-22 | 49.38 | 49.60 | 49.38 | 49.60 | -0.840% | 3,302 | -1.284% |
| 2026-09-21 | 49.48 | 50.07 | 49.48 | 50.02 | +0.995% | 3,761 | -2.113% |
| 2026-09-18 | 49.18 | 49.74 | 49.18 | 49.53 | -0.042% | 9,917 | -1.139% |
| 2026-09-17 | 51.46 | 51.46 | 49.51 | 49.55 | -0.693% | 3,601 | -1.180% |
| 2026-09-16 | 49.62 | 50.49 | 49.62 | 49.89 | +0.561% | 2,424 | -1.865% |
| 2026-09-15 | 49.71 | 49.93 | 49.56 | 49.62 | -0.661% | 5,803 | -1.315% |
| 2026-09-14 | 49.64 | 50.20 | 49.55 | 49.95 | -0.631% | 4,103 | -1.967% |
| 2026-09-11 | 49.93 | 50.33 | 49.93 | 50.26 | +0.857% | 2,781 | -2.585% |
| 2026-09-10 | 50.25 | 50.25 | 49.69 | 49.84 | -0.786% | 1,617 | -1.751% |
| 2026-09-09 | 51.46 | 51.46 | 50.23 | 50.23 | -1.428% | 2,902 | -2.523% |
| 2026-09-08 | 51.52 | 51.52 | 50.94 | 50.96 | -0.309% | 6,048 | -3.915% |
| 2026-09-04 | 51.03 | 51.26 | 51.03 | 51.12 | +0.137% | 4,289 | -4.212% |
| 2026-09-03 | 51.09 | 51.09 | 50.54 | 51.05 | +1.154% | 4,096 | -4.081% |
| 2026-09-02 | 50.55 | 50.61 | 50.46 | 50.46 | -0.289% | 1,762 | -2.974% |
| 2026-09-01 | 52.20 | 52.22 | 50.61 | 50.61 | -1.518% | 10,847 | -3.254% |
| 2026-08-31 | 52.79 | 53.94 | 51.15 | 51.39 | -1.909% | 17,345 | -4.723% |
| 2026-08-28 | 52.88 | 52.88 | 52.08 | 52.39 | -0.927% | 13,347 | -6.542% |
| 2026-08-27 | 53.78 | 53.78 | 52.63 | 52.88 | -0.210% | 5,137 | -7.408% |
| 2026-08-26 | 52.80 | 52.99 | 52.65 | 52.99 | +1.032% | 5,137 | -7.602% |
| 2026-08-25 | 52.35 | 52.65 | 52.34 | 52.45 | -0.171% | 8,182 | -6.648% |
| 2026-08-24 | 55.14 | 55.14 | 52.33 | 52.54 | -1.684% | 10,186 | -6.808% |
| 2026-08-21 | 54.42 | 54.42 | 53.23 | 53.44 | -0.266% | 5,765 | -8.378% |
| 2026-08-20 | 55.88 | 55.88 | 53.58 | 53.58 | -3.371% | 7,419 | -8.622% |
| 2026-08-19 | 56.89 | 56.89 | 55.45 | 55.45 | -2.168% | 10,190 | -11.702% |
| 2026-08-18 | 56.91 | 56.98 | 56.61 | 56.68 | -1.253% | 9,789 | -13.617% |
| 2026-08-17 | 57.94 | 57.94 | 57.33 | 57.40 | -0.583% | 5,462 | -14.700% |
| 2026-08-14 | 57.38 | 57.81 | 57.24 | 57.74 | +1.347% | 4,768 | -15.197% |
| 2026-08-13 | 58.34 | 58.34 | 56.71 | 56.97 | -0.593% | 2,785 | -14.055% |
| 2026-08-12 | 56.99 | 57.49 | 56.77 | 57.31 | +1.415% | 7,502 | -14.564% |
| 2026-08-11 | 56.83 | 56.83 | 56.48 | 56.51 | +0.320% | 4,111 | -13.355% |
| 2026-08-10 | 56.94 | 56.94 | 56.22 | 56.33 | -0.254% | 5,201 | -13.078% |
| 2026-08-07 | 57.00 | 57.00 | 55.83 | 56.47 | +0.684% | 3,500 | -13.299% |
| 2026-08-06 | 56.27 | 57.52 | 56.00 | 56.09 | -1.018% | 6,384 | -12.706% |
| 2026-08-05 | 56.66 | 57.47 | 56.66 | 56.67 | -0.490% | 4,018 | -13.595% |
| 2026-08-04 | 58.25 | 58.25 | 56.04 | 56.95 | +0.620% | 5,076 | -14.018% |
| 2026-08-03 | 55.95 | 56.59 | 55.42 | 56.59 | +2.937% | 10,479 | -13.485% |
| 2026-07-31 | 54.20 | 55.26 | 54.20 | 54.98 | +0.018% | 15,462 | -10.944% |
| 2026-07-30 | 55.93 | 55.95 | 53.85 | 54.97 | +1.393% | 6,058 | -10.928% |
| 2026-07-29 | 56.95 | 56.95 | 54.20 | 54.21 | -4.072% | 8,064 | -9.687% |
| 2026-07-28 | 56.17 | 56.69 | 55.98 | 56.52 | -0.240% | 17,684 | -13.365% |
| 2026-07-27 | 57.77 | 57.77 | 56.16 | 56.65 | +0.661% | 21,021 | -13.573% |
| 2026-07-24 | 56.82 | 56.82 | 55.85 | 56.28 | +1.302% | 12,266 | -13.001% |
| 2026-07-23 | 54.74 | 56.11 | 54.74 | 55.56 | +2.352% | 9,549 | -11.869% |
| 2026-07-22 | 54.36 | 54.51 | 54.28 | 54.28 | -0.243% | 3,027 | -9.796% |
| 2026-07-21 | 53.44 | 54.52 | 53.42 | 54.41 | +1.317% | 3,829 | -10.015% |
| 2026-07-20 | 55.36 | 55.54 | 53.67 | 53.70 | -0.080% | 4,092 | -8.830% |
| 2026-07-17 | 54.27 | 54.32 | 53.75 | 53.75 | +0.421% | 11,188 | -8.903% |
| 2026-07-16 | 55.14 | 55.14 | 53.49 | 53.52 | -1.827% | 3,444 | -8.519% |
| 2026-07-15 | 54.06 | 54.89 | 54.06 | 54.52 | +0.243% | 7,213 | -10.190% |
| 2026-07-14 | 54.63 | 54.72 | 54.38 | 54.39 | +0.824% | 3,462 | -9.972% |
| 2026-07-13 | 54.60 | 54.60 | 53.85 | 53.94 | -2.050% | 7,832 | -9.230% |
| 2026-07-10 | 54.78 | 55.19 | 54.69 | 55.07 | -0.450% | 5,277 | -11.091% |
| 2026-07-09 | 55.93 | 55.93 | 55.20 | 55.32 | +0.327% | 6,983 | -11.492% |
| 2026-07-08 | 55.86 | 55.86 | 55.12 | 55.14 | -1.957% | 6,892 | -11.202% |
| 2026-07-07 | 57.49 | 57.49 | 55.86 | 56.24 | -2.157% | 12,861 | -12.939% |
| 2026-07-06 | 58.21 | 58.21 | 57.26 | 57.48 | +1.303% | 9,774 | -14.818% |
| 2026-07-02 | 56.59 | 57.00 | 56.59 | 56.74 | +0.765% | 1,194 | -13.708% |
| 2026-07-01 | 56.52 | 56.92 | 56.31 | 56.31 | +0.445% | 4,069 | -13.048% |
| 2026-06-30 | 55.59 | 56.21 | 55.59 | 56.06 | +0.854% | 16,482 | -12.661% |
| 2026-06-29 | 55.65 | 55.74 | 55.49 | 55.59 | +0.083% | 11,289 | -11.915% |
| 2026-06-26 | 55.33 | 55.54 | 55.10 | 55.54 | +0.634% | 3,608 | -11.842% |
| 2026-06-25 | 55.59 | 55.59 | 55.13 | 55.19 | +1.099% | 7,173 | -11.283% |
| 2026-06-24 | 59.11 | 59.11 | 54.55 | 54.59 | -0.255% | 2,527 | -10.308% |
| 2026-06-23 | 55.03 | 55.03 | 54.73 | 54.73 | -0.799% | 409 | -10.536% |
| 2026-06-22 | 55.89 | 55.89 | 54.87 | 55.17 | -1.147% | 6,755 | -11.251% |
| 2026-06-18 | 58.31 | 58.31 | 55.38 | 55.81 | -0.588% | 18,803 | -12.269% |
| 2026-06-17 | 55.92 | 56.89 | 55.92 | 56.14 | +0.393% | 39,368 | -12.784% |
| 2026-06-16 | 56.03 | 56.21 | 55.90 | 55.92 | -0.010% | 11,954 | -12.441% |
| 2026-06-15 | 55.85 | 56.22 | 55.85 | 55.93 | +0.261% | 1,956 | -12.450% |
| 2026-06-12 | 56.31 | 56.31 | 55.78 | 55.78 | -0.928% | 14,777 | -12.221% |
| 2026-06-11 | 54.29 | 56.30 | 54.29 | 56.30 | +5.891% | 11,119 | -13.036% |
| 2026-06-10 | 53.98 | 54.21 | 53.14 | 53.17 | -2.009% | 10,376 | -7.913% |
| 2026-06-09 | 54.45 | 54.45 | 53.00 | 54.26 | +1.477% | 33,836 | -9.762% |
| 2026-06-08 | 53.75 | 53.93 | 53.41 | 53.47 | -0.131% | 1,025 | -8.429% |
| 2026-06-05 | 53.88 | 54.36 | 53.54 | 53.54 | -1.436% | 1,524 | -8.549% |
| 2026-06-04 | 53.92 | 54.32 | 53.92 | 54.32 | +2.570% | 4,077 | -9.862% |
| 2026-06-03 | 53.27 | 53.58 | 52.96 | 52.96 | -1.563% | 2,913 | -7.545% |
| 2026-06-02 | 53.95 | 53.96 | 53.75 | 53.80 | -0.168% | 3,526 | -8.991% |
| 2026-06-01 | 54.44 | 54.44 | 53.27 | 53.89 | -1.845% | 6,335 | -9.144% |
| 2026-05-29 | 54.97 | 55.07 | 54.59 | 54.90 | -0.289% | 2,950 | -10.820% |
| 2026-05-28 | 54.26 | 55.06 | 54.26 | 55.06 | +2.128% | 1,789 | -11.078% |
| 2026-05-27 | 54.52 | 54.69 | 53.61 | 53.92 | +0.164% | 9,522 | -9.186% |
| 2026-05-26 | 52.66 | 54.04 | 52.66 | 53.83 | +2.704% | 6,875 | -9.037% |
| 2026-05-22 | 52.28 | 52.41 | 52.21 | 52.41 | +1.315% | 4,486 | -6.577% |
| 2026-05-21 | 50.85 | 51.73 | 50.85 | 51.73 | +0.097% | 15,193 | -5.349% |
| 2026-05-20 | 51.00 | 51.68 | 51.00 | 51.68 | +1.692% | 10,146 | -5.258% |
| 2026-05-19 | 50.77 | 51.15 | 50.50 | 50.82 | -0.955% | 5,456 | -3.654% |
| 2026-05-18 | 51.48 | 51.48 | 50.84 | 51.31 | +1.123% | 3,195 | -4.574% |
| 2026-05-15 | 51.03 | 51.03 | 50.73 | 50.74 | -3.131% | 15,350 | -3.502% |
| 2026-05-14 | 52.12 | 52.38 | 52.12 | 52.38 | -0.076% | 18,357 | -6.524% |
| 2026-05-13 | 51.57 | 52.42 | 51.57 | 52.42 | +0.402% | 5,110 | -6.595% |
| 2026-05-12 | 51.77 | 52.21 | 51.39 | 52.21 | -0.134% | 4,487 | -6.219% |
| 2026-05-11 | 51.64 | 52.30 | 51.64 | 52.28 | +0.500% | 1,327 | -6.345% |
| 2026-05-08 | 52.05 | 52.23 | 51.95 | 52.02 | +0.289% | 9,960 | -5.877% |
| 2026-05-07 | 53.19 | 53.38 | 51.68 | 51.87 | -1.144% | 34,632 | -5.605% |
| 2026-05-06 | 50.19 | 52.50 | 50.19 | 52.47 | +3.693% | 6,176 | -6.684% |
| 2026-05-05 | 50.52 | 50.63 | 50.47 | 50.60 | +0.599% | 2,110 | -3.238% |
| 2026-05-04 | 51.23 | 51.23 | 50.16 | 50.30 | -0.984% | 8,361 | -2.658% |
| 2026-05-01 | 50.77 | 50.94 | 50.62 | 50.80 | -0.590% | 4,944 | -3.616% |
| 2026-04-30 | 50.22 | 51.10 | 50.22 | 51.10 | +2.751% | 1,676 | -4.185% |
| 2026-04-29 | 49.57 | 49.73 | 49.51 | 49.73 | -1.147% | 1,479 | -1.549% |
| 2026-04-28 | 50.49 | 50.49 | 49.69 | 50.31 | -0.383% | 3,474 | -2.678% |
| 2026-04-27 | 50.32 | 50.50 | 50.06 | 50.50 | +0.328% | 996 | -3.050% |
| 2026-04-24 | 51.67 | 51.67 | 50.20 | 50.34 | -1.486% | 6,463 | -2.732% |
| 2026-04-23 | 51.35 | 51.72 | 50.46 | 51.10 | -0.325% | 4,813 | -4.177% |
| 2026-04-22 | 51.13 | 51.26 | 51.00 | 51.26 | -1.416% | 1,918 | -4.489% |
| 2026-04-21 | 53.75 | 53.75 | 51.96 | 52.00 | -2.672% | 3,137 | -5.841% |
| 2026-04-20 | 53.51 | 53.55 | 53.29 | 53.43 | -0.271% | 1,797 | -8.357% |
| 2026-04-17 | 53.80 | 54.33 | 53.57 | 53.57 | +1.342% | 6,138 | -8.605% |
| 2026-04-16 | 53.20 | 53.48 | 52.86 | 52.86 | -1.224% | 1,331 | -7.379% |
| 2026-04-15 | 53.56 | 53.56 | 53.24 | 53.52 | -0.670% | 1,036 | -8.512% |
| 2026-04-14 | 55.31 | 55.31 | 53.83 | 53.88 | +0.331% | 6,422 | -9.125% |
| 2026-04-13 | 53.30 | 53.72 | 53.30 | 53.70 | +1.378% | 4,971 | -8.825% |
| 2026-04-10 | 52.87 | 53.10 | 52.87 | 52.97 | -0.695% | 1,227 | -7.568% |
| 2026-04-09 | 53.51 | 53.56 | 53.34 | 53.34 | +0.499% | 5,775 | -8.211% |
| 2026-04-08 | 52.90 | 53.19 | 52.90 | 53.08 | +3.577% | 3,946 | -7.753% |
| 2026-04-07 | 51.11 | 51.50 | 51.11 | 51.24 | -0.469% | 12,113 | -4.453% |
| 2026-04-06 | 51.45 | 51.52 | 51.21 | 51.49 | +1.199% | 2,431 | -4.901% |
| 2026-04-02 | 51.29 | 51.29 | 50.78 | 50.88 | -0.476% | 3,581 | -3.761% |
| 2026-04-01 | 48.73 | 51.33 | 48.73 | 51.12 | +2.797% | 1,708 | -4.219% |
| 2026-03-31 | 48.74 | 49.73 | 48.74 | 49.73 | +3.883% | 12,440 | -1.540% |
| 2026-03-30 | 48.73 | 48.73 | 47.77 | 47.87 | -2.383% | 12,885 | +2.284% |
| 2026-03-27 | 49.42 | 49.42 | 49.04 | 49.04 | -1.630% | 3,495 | -0.154% |
| 2026-03-26 | 50.68 | 50.68 | 49.85 | 49.85 | -2.901% | 862 | -1.782% |
| 2026-03-25 | 49.67 | 51.50 | 49.67 | 51.34 | +1.825% | 5,324 | -4.631% |
| 2026-03-24 | 50.22 | 50.53 | 50.22 | 50.42 | -0.063% | 2,337 | -2.891% |
| 2026-03-23 | 50.79 | 51.89 | 50.45 | 50.45 | +1.092% | 2,730 | -2.952% |
| 2026-03-20 | 51.78 | 51.78 | 49.91 | 49.91 | -2.395% | 3,115 | -1.892% |
| 2026-03-19 | 51.50 | 51.50 | 50.62 | 51.13 | -1.351% | 6,343 | -4.241% |
| 2026-03-18 | 52.28 | 52.28 | 51.83 | 51.83 | -0.885% | 1,219 | -5.535% |
| 2026-03-17 | 52.35 | 52.56 | 52.05 | 52.29 | +0.099% | 2,909 | -6.371% |
| 2026-03-16 | 52.38 | 52.43 | 52.24 | 52.24 | +1.550% | 1,729 | -6.278% |
| 2026-03-13 | 52.73 | 52.73 | 51.04 | 51.45 | -1.097% | 7,591 | -4.825% |
| 2026-03-12 | 52.52 | 53.03 | 52.02 | 52.02 | -2.546% | 4,613 | -5.870% |
| 2026-03-11 | 55.44 | 55.44 | 52.72 | 53.38 | -0.837% | 9,837 | -8.267% |
| 2026-03-10 | 54.42 | 55.01 | 53.83 | 53.83 | -0.834% | 14,187 | -9.034% |
| 2026-03-09 | 54.49 | 54.49 | 53.25 | 54.28 | +0.456% | 4,008 | -9.793% |
| 2026-03-06 | 54.00 | 54.03 | 53.51 | 54.03 | -0.296% | 4,184 | -9.382% |
| 2026-03-05 | 55.22 | 55.48 | 53.51 | 54.19 | -2.835% | 10,606 | -9.650% |
| 2026-03-04 | 55.50 | 55.83 | 54.80 | 55.77 | +0.813% | 16,317 | -12.212% |
| 2026-03-03 | 55.81 | 55.81 | 54.23 | 55.32 | -1.722% | 13,408 | -11.498% |
| 2026-03-02 | 56.99 | 56.99 | 55.50 | 56.29 | +2.790% | 11,077 | -13.022% |
| 2026-02-27 | 54.50 | 54.77 | 54.45 | 54.77 | +0.224% | 608 | -10.595% |
| 2026-02-26 | 53.95 | 54.64 | 53.76 | 54.64 | +0.435% | 934 | -10.395% |
| 2026-02-25 | 54.02 | 54.41 | 53.78 | 54.41 | -0.804% | 850 | -10.005% |
| 2026-02-24 | 54.53 | 54.95 | 54.53 | 54.85 | +1.069% | 2,216 | -10.729% |
| 2026-02-23 | 54.45 | 54.47 | 54.27 | 54.27 | -0.875% | 1,634 | -9.775% |
| 2026-02-20 | 54.96 | 55.06 | 54.62 | 54.75 | +0.067% | 2,833 | -10.565% |
| 2026-02-19 | 54.27 | 54.77 | 54.27 | 54.71 | +0.902% | 3,449 | -10.505% |
| 2026-02-18 | 54.29 | 54.36 | 54.10 | 54.22 | +1.022% | 2,546 | -9.698% |
| 2026-02-17 | 53.41 | 53.78 | 53.41 | 53.67 | +0.743% | 991 | -8.775% |
| 2026-02-13 | 53.72 | 53.72 | 53.28 | 53.28 | +1.142% | 793 | -8.096% |
| 2026-02-12 | 52.40 | 53.81 | 51.93 | 52.67 | +0.162% | 9,368 | -7.047% |
| 2026-02-11 | 53.06 | 53.06 | 52.58 | 52.59 | -1.071% | 3,709 | -6.896% |
| 2026-02-10 | 53.12 | 53.51 | 53.08 | 53.16 | -0.518% | 4,350 | -7.893% |
| 2026-02-09 | 53.20 | 53.58 | 53.18 | 53.44 | +0.872% | 3,272 | -8.370% |
| 2026-02-06 | 52.57 | 52.97 | 52.57 | 52.97 | +3.220% | 276 | -7.570% |
| 2026-02-05 | 51.27 | 51.50 | 51.24 | 51.32 | -0.427% | 1,514 | -4.595% |
| 2026-02-04 | 52.13 | 52.13 | 51.15 | 51.54 | -2.585% | 9,514 | -5.002% |
| 2026-02-03 | 50.03 | 52.91 | 50.03 | 52.91 | +1.904% | 4,747 | -7.458% |
| 2026-02-02 | 51.92 | 52.07 | 51.28 | 51.92 | +0.001% | 1,952 | -5.696% |
| 2026-01-30 | 52.20 | 52.21 | 51.92 | 51.92 | -0.499% | 990 | -5.695% |
| 2026-01-29 | 52.99 | 53.09 | 51.79 | 52.18 | +0.076% | 4,596 | -6.165% |
| 2026-01-28 | 51.79 | 52.32 | 51.79 | 52.14 | -1.323% | 2,312 | -6.093% |
| 2026-01-27 | 53.23 | 53.23 | 52.83 | 52.84 | +1.107% | 1,449 | -7.335% |
| 2026-01-26 | 53.43 | 53.43 | 52.17 | 52.26 | -1.159% | 4,060 | -6.309% |
| 2026-01-23 | 52.75 | 53.51 | 52.75 | 52.87 | -0.249% | 1,561 | -7.395% |
| 2026-01-22 | 53.81 | 54.00 | 52.96 | 53.00 | +0.087% | 3,188 | -7.626% |
| 2026-01-21 | 52.29 | 52.96 | 52.29 | 52.96 | +1.437% | 2,015 | -7.545% |
| 2026-01-20 | 53.99 | 53.99 | 51.35 | 52.21 | -1.990% | 22,781 | -6.217% |
| 2026-01-16 | 53.16 | 53.41 | 52.95 | 53.27 | +0.602% | 5,184 | -8.083% |
| 2026-01-15 | 52.44 | 52.95 | 52.44 | 52.95 | +1.165% | 3,787 | -7.530% |
| 2026-01-14 | 51.21 | 52.34 | 51.21 | 52.34 | +1.473% | 11,188 | -6.452% |
| 2026-01-13 | 51.86 | 51.86 | 51.54 | 51.58 | -0.827% | 9,845 | -5.074% |
| 2026-01-12 | 51.31 | 52.01 | 51.02 | 52.01 | +2.301% | 4,882 | -5.859% |
| 2026-01-09 | 50.13 | 50.84 | 50.13 | 50.84 | +2.417% | 6,812 | -3.692% |
| 2026-01-08 | 49.35 | 50.03 | 49.35 | 49.64 | +2.106% | 3,846 | -1.364% |
| 2026-01-07 | 49.34 | 49.61 | 48.62 | 48.62 | -1.304% | 4,268 | +0.713% |
| 2026-01-06 | 48.76 | 49.26 | 48.76 | 49.26 | +1.174% | 6,452 | -0.601% |
| 2026-01-05 | 47.83 | 48.84 | 47.83 | 48.69 | +2.555% | 4,117 | +0.566% |
| 2026-01-02 | 46.62 | 47.47 | 46.62 | 47.47 | +2.272% | 1,363 | +3.136% |
| 2025-12-31 | 46.52 | 46.52 | 46.42 | 46.42 | -0.740% | 648 | +5.479% |
| 2025-12-30 | 47.09 | 47.09 | 46.77 | 46.77 | -0.370% | 4,369 | +4.698% |
| 2025-12-29 | 46.89 | 46.94 | 46.89 | 46.94 | -2.219% | 683 | +4.310% |
| 2025-12-26 | 48.14 | 48.18 | 48.01 | 48.01 | -0.683% | 1,574 | +1.995% |
| 2025-12-24 | 48.35 | 48.37 | 48.34 | 48.34 | +0.189% | 330 | +1.299% |
| 2025-12-23 | 48.19 | 48.28 | 48.14 | 48.24 | +0.131% | 1,389 | +1.490% |
| 2025-12-22 | 48.18 | 48.18 | 48.18 | 48.18 | +1.805% | 165 | +1.623% |
| 2025-12-19 | 47.06 | 47.33 | 47.06 | 47.33 | +2.076% | 820 | +3.457% |
| 2025-12-18 | 46.66 | 46.66 | 46.36 | 46.36 | +1.015% | 1,564 | +5.605% |
| 2025-12-17 | 46.14 | 46.19 | 45.90 | 45.90 | -0.949% | 5,229 | +6.676% |
| 2025-12-16 | 46.24 | 46.34 | 46.24 | 46.34 | -0.677% | 187 | +5.664% |
| 2025-12-15 | 46.65 | 46.65 | 46.65 | 46.65 | -0.036% | 28 | +4.948% |
| 2025-12-12 | 46.95 | 46.95 | 46.67 | 46.67 | -0.369% | 1,625 | +4.910% |
| 2025-12-11 | 46.33 | 46.96 | 46.33 | 46.84 | +1.438% | 1,410 | +4.524% |
| 2025-12-10 | 45.72 | 46.18 | 45.72 | 46.18 | +1.261% | 280 | +6.027% |
| 2025-12-09 | 46.03 | 46.03 | 45.60 | 45.60 | -0.607% | 1,936 | +7.363% |
| 2025-12-08 | 45.87 | 45.88 | 45.87 | 45.88 | +0.706% | 278 | +6.712% |
| 2025-12-05 | 45.70 | 45.70 | 45.49 | 45.56 | -0.240% | 928 | +7.465% |
| 2025-12-04 | 45.73 | 45.73 | 45.67 | 45.67 | +0.719% | 533 | +7.207% |
| 2025-12-03 | 45.12 | 45.35 | 45.10 | 45.35 | +0.451% | 2,731 | +7.977% |
| 2025-12-02 | 44.82 | 45.16 | 44.82 | 45.14 | +0.549% | 687 | +8.464% |
| 2025-12-01 | 45.16 | 45.16 | 44.90 | 44.90 | -1.224% | 561 | +9.060% |
| 2025-11-28 | 45.45 | 45.45 | 45.45 | 45.45 | +0.193% | 129 | +7.725% |
| 2025-11-26 | 45.51 | 45.51 | 45.36 | 45.36 | +0.524% | 401 | +7.933% |
| 2025-11-25 | 45.16 | 45.16 | 45.13 | 45.13 | +1.337% | 260 | +8.498% |
| 2025-11-24 | 44.21 | 44.53 | 44.21 | 44.53 | +0.629% | 1,676 | +9.949% |
| 2025-11-21 | 44.00 | 44.30 | 44.00 | 44.25 | +0.498% | 851 | +10.640% |
| 2025-11-20 | 44.29 | 44.29 | 44.03 | 44.03 | -0.582% | 447 | +11.191% |
| 2025-11-19 | 44.27 | 44.29 | 44.27 | 44.29 | -0.160% | 579 | +10.543% |
| 2025-11-18 | 44.26 | 44.37 | 44.26 | 44.36 | -0.151% | 590 | +10.367% |
| 2025-11-17 | 44.75 | 44.75 | 44.30 | 44.43 | -0.729% | 1,703 | +10.200% |
| 2025-11-14 | 44.64 | 44.86 | 44.64 | 44.76 | +0.292% | 675 | +9.396% |
| 2025-11-13 | 44.88 | 44.88 | 44.63 | 44.63 | -1.345% | 482 | +9.716% |
| 2025-11-12 | 45.37 | 45.37 | 45.24 | 45.24 | -0.025% | 664 | +8.240% |
| 2025-11-11 | 45.19 | 45.40 | 45.19 | 45.25 | -0.065% | 1,255 | +8.213% |
| 2025-11-10 | 45.15 | 45.35 | 45.03 | 45.28 | +0.673% | 3,290 | +8.142% |
| 2025-11-07 | 44.64 | 44.97 | 44.58 | 44.97 | -0.065% | 1,038 | +8.870% |
| 2025-11-06 | 45.25 | 45.32 | 45.00 | 45.00 | -0.884% | 3,273 | +8.799% |
| 2025-11-05 | 45.40 | 45.50 | 45.23 | 45.40 | -0.115% | 929 | +7.837% |
| 2025-11-04 | 45.96 | 45.96 | 45.46 | 45.46 | -1.087% | 617 | +7.712% |
| 2025-11-03 | 46.15 | 46.15 | 45.92 | 45.96 | -0.113% | 979 | +6.541% |
| 2025-10-31 | 45.95 | 46.01 | 45.95 | 46.01 | +0.374% | 838 | +6.421% |
| 2025-10-30 | 46.15 | 46.15 | 45.84 | 45.84 | -0.677% | 472 | +6.818% |
| 2025-10-29 | 46.19 | 46.44 | 46.15 | 46.15 | -0.396% | 2,298 | +6.095% |
| 2025-10-28 | 46.33 | 46.33 | 46.33 | 46.33 | -0.216% | 322 | +5.675% |
| 2025-10-27 | 46.48 | 46.48 | 46.41 | 46.43 | -0.154% | 887 | +5.446% |
| 2025-10-24 | 46.41 | 46.51 | 46.41 | 46.51 | +0.768% | 359 | +5.283% |
| 2025-10-23 | 46.15 | 46.15 | 46.15 | 46.15 | +2.814% | 83 | +6.091% |
| 2025-10-22 | 45.65 | 45.65 | 44.87 | 44.89 | -1.303% | 740 | +9.077% |
| 2025-10-21 | 45.48 | 45.48 | 45.48 | 45.48 | +0.483% | 509 | +7.656% |
| 2025-10-20 | 44.58 | 45.26 | 44.58 | 45.26 | +1.792% | 2,283 | +8.175% |
| 2025-10-17 | 44.38 | 44.53 | 44.19 | 44.47 | -0.507% | 2,699 | +10.114% |
| 2025-10-16 | 45.01 | 45.01 | 44.65 | 44.69 | -1.072% | 1,200 | +9.555% |
| 2025-10-15 | 47.86 | 47.86 | 44.91 | 45.18 | -0.880% | 1,467 | +8.380% |
| 2025-10-14 | 44.75 | 45.58 | 44.75 | 45.58 | +0.837% | 517 | +7.427% |
| 2025-10-13 | 44.93 | 45.26 | 44.74 | 45.20 | +1.552% | 1,449 | +8.325% |
| 2025-10-10 | 45.07 | 45.09 | 44.51 | 44.51 | -2.621% | 2,005 | +10.007% |
| 2025-10-09 | 46.30 | 46.32 | 45.71 | 45.71 | -1.634% | 855 | +7.123% |
| 2025-10-08 | 46.40 | 46.47 | 46.24 | 46.47 | +0.627% | 414 | +5.372% |
| 2025-10-07 | 46.22 | 46.37 | 46.08 | 46.18 | -0.370% | 1,693 | +6.033% |
| 2025-10-06 | 45.98 | 46.37 | 45.98 | 46.35 | +1.438% | 1,695 | +5.641% |
| 2025-10-03 | 45.62 | 45.76 | 45.62 | 45.69 | +0.147% | 2,178 | +7.160% |
| 2025-10-02 | 45.26 | 45.62 | 45.26 | 45.62 | +0.266% | 5,638 | +7.317% |
| 2025-10-01 | 47.64 | 47.64 | 45.11 | 45.50 | +0.284% | 2,620 | +7.603% |
| 2025-09-30 | 44.87 | 45.37 | 44.87 | 45.37 | +1.445% | 1,861 | +7.909% |
| 2025-09-29 | 45.05 | 45.05 | 44.73 | 44.73 | -0.386% | 1,064 | +9.468% |
| 2025-09-26 | 44.90 | 44.90 | 44.90 | 44.90 | +1.654% | 234 | +9.046% |
| 2025-09-25 | 44.16 | 44.23 | 44.16 | 44.17 | -0.187% | 556 | +10.850% |
| 2025-09-24 | 44.59 | 44.59 | 44.25 | 44.25 | -0.447% | 3,140 | +10.642% |
| 2025-09-23 | 44.39 | 44.68 | 44.39 | 44.45 | +0.397% | 2,547 | +10.148% |
| 2025-09-22 | 43.94 | 44.28 | 43.92 | 44.28 | +0.431% | 2,361 | +10.585% |
| 2025-09-19 | 44.15 | 44.15 | 44.01 | 44.09 | -0.398% | 1,005 | +11.062% |
| 2025-09-18 | 43.95 | 44.26 | 43.88 | 44.26 | +1.455% | 1,041 | +10.620% |
| 2025-09-17 | 46.11 | 46.11 | 43.63 | 43.63 | -0.696% | 1,281 | +12.229% |
| 2025-09-16 | 43.93 | 44.08 | 43.83 | 43.93 | +0.495% | 2,941 | +11.448% |
| 2025-09-15 | 43.51 | 43.72 | 43.51 | 43.72 | +0.347% | 841 | +12.000% |
| 2025-09-12 | 43.74 | 43.74 | 43.57 | 43.57 | -0.530% | 574 | +12.389% |
| 2025-09-11 | 44.01 | 44.02 | 43.80 | 43.80 | +0.612% | 917 | +11.794% |
| 2025-09-10 | 43.35 | 43.53 | 43.35 | 43.53 | +1.094% | 2,325 | +12.478% |
| 2025-09-09 | 43.32 | 43.32 | 42.90 | 43.06 | -0.732% | 1,280 | +13.708% |
| 2025-09-08 | 43.51 | 43.51 | 43.34 | 43.38 | -0.070% | 1,027 | +12.875% |
| 2025-09-05 | 43.09 | 43.41 | 43.09 | 43.41 | +0.039% | 1,182 | +12.796% |
| 2025-09-04 | 43.39 | 43.39 | 43.39 | 43.39 | +0.832% | 107 | +12.840% |
| 2025-09-03 | 43.40 | 43.45 | 43.03 | 43.03 | -0.844% | 2,313 | +13.779% |
| 2025-09-02 | 43.40 | 43.40 | 43.40 | 43.40 | -0.008% | 520 | +12.819% |
| 2025-08-29 | 43.66 | 43.66 | 43.40 | 43.40 | -0.789% | 234 | +12.810% |
| 2025-08-28 | 43.79 | 43.79 | 43.75 | 43.75 | +0.051% | 342 | +11.920% |
| 2025-08-27 | 45.65 | 45.65 | 43.73 | 43.73 | -0.377% | 2,168 | +11.977% |
| 2025-08-26 | 43.90 | 43.94 | 43.75 | 43.89 | +1.587% | 2,651 | +11.555% |
| 2025-08-25 | 43.45 | 43.48 | 43.21 | 43.21 | -0.247% | 1,889 | +13.325% |
| 2025-08-22 | 43.42 | 43.64 | 43.24 | 43.31 | +1.159% | 2,210 | +13.045% |
| 2025-08-21 | 42.76 | 42.89 | 42.76 | 42.82 | +0.699% | 5,090 | +14.356% |
| 2025-08-20 | 42.30 | 42.52 | 42.30 | 42.52 | +0.162% | 475 | +15.155% |
| 2025-08-19 | 45.00 | 45.00 | 42.40 | 42.45 | -1.329% | 1,082 | +15.341% |
| 2025-08-18 | 42.84 | 43.15 | 42.84 | 43.02 | +0.290% | 7,070 | +13.809% |
| 2025-08-15 | 43.15 | 43.15 | 42.82 | 42.90 | -0.325% | 2,480 | +14.139% |
| 2025-08-14 | 43.37 | 43.37 | 43.04 | 43.04 | -1.436% | 1,851 | +13.768% |
| 2025-08-13 | 43.78 | 43.78 | 43.44 | 43.66 | +0.248% | 2,851 | +12.134% |
| 2025-08-12 | 42.50 | 43.56 | 42.50 | 43.56 | +2.609% | 4,075 | +12.412% |
| 2025-08-11 | 42.00 | 42.59 | 42.00 | 42.45 | -0.022% | 2,073 | +15.345% |
| 2025-08-08 | 42.72 | 42.72 | 42.42 | 42.46 | +0.080% | 1,231 | +15.320% |
| 2025-08-07 | 43.08 | 43.08 | 42.11 | 42.42 | -1.345% | 9,633 | +15.412% |
| 2025-08-06 | 42.78 | 43.08 | 42.76 | 43.00 | +0.033% | 1,456 | +13.860% |
| 2025-08-05 | 42.97 | 43.00 | 42.97 | 42.99 | +0.002% | 827 | +13.898% |
| 2025-08-04 | 42.92 | 42.99 | 42.92 | 42.99 | +1.195% | 672 | +13.900% |
| 2025-08-01 | 42.08 | 42.48 | 42.00 | 42.48 | -0.295% | 646 | +15.261% |
| 2025-07-31 | 44.99 | 44.99 | 42.61 | 42.61 | -1.530% | 919 | +14.920% |
| 2025-07-30 | 43.25 | 43.43 | 43.24 | 43.27 | +0.306% | 1,431 | +13.163% |
| 2025-07-29 | 45.43 | 45.43 | 43.14 | 43.14 | -0.307% | 2,185 | +13.510% |
| 2025-07-28 | 43.48 | 43.48 | 43.24 | 43.27 | +0.003% | 4,325 | +13.161% |
| 2025-07-25 | 43.05 | 43.27 | 42.94 | 43.27 | +0.473% | 4,985 | +13.163% |
| 2025-07-24 | 43.41 | 43.41 | 43.06 | 43.06 | -1.098% | 3,845 | +13.699% |
| 2025-07-23 | 43.22 | 43.54 | 43.07 | 43.54 | +1.807% | 7,493 | +12.451% |
| 2025-07-22 | 42.80 | 42.96 | 42.71 | 42.77 | -1.181% | 3,528 | +14.483% |
| 2025-07-21 | 43.67 | 43.67 | 43.28 | 43.28 | -0.400% | 1,157 | +13.131% |
| 2025-07-18 | 43.53 | 43.53 | 43.45 | 43.45 | +0.139% | 1,597 | +12.679% |
| 2025-07-17 | 43.34 | 43.39 | 43.18 | 43.39 | +1.338% | 2,930 | +12.835% |
| 2025-07-16 | 42.72 | 42.88 | 42.64 | 42.82 | +0.529% | 1,200 | +14.345% |
| 2025-07-15 | 42.82 | 42.82 | 42.59 | 42.59 | -0.693% | 2,737 | +14.950% |
| 2025-07-14 | 44.43 | 44.43 | 42.42 | 42.89 | +1.369% | 3,299 | +14.153% |
| 2025-07-11 | 41.36 | 42.31 | 41.36 | 42.31 | +0.907% | 1,005 | +15.717% |
| 2025-07-10 | 42.15 | 42.15 | 41.93 | 41.93 | -0.452% | 3,205 | +16.766% |
| 2025-07-09 | 41.47 | 42.22 | 41.47 | 42.12 | +0.960% | 8,117 | +16.239% |
| 2025-07-08 | 41.68 | 41.81 | 41.32 | 41.72 | -0.311% | 2,719 | +17.354% |
| 2025-07-07 | 41.91 | 42.04 | 41.76 | 41.85 | +0.046% | 5,155 | +16.989% |
| 2025-07-03 | 41.67 | 41.95 | 41.67 | 41.83 | +1.045% | 2,159 | +17.043% |
| 2025-07-02 | 41.15 | 41.40 | 40.99 | 41.40 | +0.280% | 4,461 | +18.266% |
| 2025-07-01 | 41.56 | 41.56 | 41.28 | 41.28 | -1.003% | 964 | +18.598% |
| 2025-06-30 | 43.70 | 43.70 | 41.69 | 41.70 | +0.208% | 2,165 | +17.408% |
| 2025-06-27 | 43.22 | 43.22 | 41.34 | 41.62 | +1.106% | 1,668 | +17.652% |
| 2025-06-26 | 41.23 | 41.25 | 41.02 | 41.16 | +1.467% | 4,260 | +18.954% |
| 2025-06-25 | 40.87 | 40.87 | 40.57 | 40.57 | -0.178% | 421 | +20.699% |
| 2025-06-24 | 40.66 | 40.66 | 40.64 | 40.64 | -0.208% | 542 | +20.484% |
| 2025-06-23 | 40.90 | 40.90 | 40.64 | 40.72 | +1.076% | 1,702 | +20.233% |
| 2025-06-20 | 40.23 | 40.48 | 40.23 | 40.29 | +0.174% | 723 | +21.527% |
| 2025-06-18 | 40.57 | 40.57 | 40.22 | 40.22 | -0.873% | 1,024 | +21.738% |
| 2025-06-17 | 40.52 | 40.69 | 40.48 | 40.57 | +0.141% | 4,581 | +20.675% |
| 2025-06-16 | 42.79 | 42.79 | 40.49 | 40.52 | -0.578% | 4,796 | +20.845% |
| 2025-06-13 | 40.44 | 40.75 | 40.44 | 40.75 | -0.091% | 486 | +20.146% |
| 2025-06-12 | 42.72 | 42.72 | 40.56 | 40.79 | +0.256% | 2,800 | +20.037% |
| 2025-06-11 | 40.50 | 40.69 | 40.46 | 40.69 | +0.739% | 1,830 | +20.344% |
| 2025-06-10 | 40.77 | 40.77 | 40.21 | 40.39 | -1.496% | 3,213 | +21.233% |
| 2025-06-09 | 41.00 | 41.06 | 41.00 | 41.00 | +1.092% | 926 | +19.419% |
| 2025-06-06 | 40.56 | 40.56 | 40.56 | 40.56 | +1.041% | 423 | +20.724% |
| 2025-06-05 | 42.25 | 42.25 | 39.94 | 40.14 | -0.252% | 2,012 | +21.980% |
| 2025-06-04 | 41.87 | 41.87 | 39.99 | 40.24 | +0.923% | 2,269 | +21.672% |
| 2025-06-03 | 39.92 | 39.93 | 39.87 | 39.87 | +1.258% | 1,706 | +22.795% |
| 2025-06-02 | 41.17 | 43.21 | 39.18 | 39.38 | +0.429% | 3,458 | +24.340% |
| 2025-05-30 | 39.21 | 39.21 | 39.21 | 39.21 | +0.380% | 130 | +24.874% |
| 2025-05-29 | 39.00 | 39.11 | 38.88 | 39.06 | +0.386% | 6,081 | +25.349% |
| 2025-05-28 | 38.91 | 38.91 | 38.91 | 38.91 | -0.340% | 213 | +25.832% |
| 2025-05-27 | 38.58 | 39.04 | 38.58 | 39.04 | +2.654% | 502 | +25.404% |
| 2025-05-23 | 38.03 | 38.03 | 38.03 | 38.03 | +0.143% | 458 | +28.732% |
| 2025-05-22 | 38.49 | 38.49 | 37.98 | 37.98 | +0.022% | 534 | +28.916% |
| 2025-05-21 | 38.49 | 38.49 | 37.85 | 37.97 | -1.752% | 1,577 | +28.945% |
| 2025-05-20 | 38.56 | 38.79 | 38.56 | 38.65 | +0.112% | 2,374 | +26.686% |
| 2025-05-19 | 38.36 | 38.61 | 38.36 | 38.61 | +0.683% | 1,391 | +26.828% |
| 2025-05-16 | 38.13 | 38.34 | 38.02 | 38.34 | +0.559% | 1,843 | +27.694% |
| 2025-05-15 | 37.87 | 38.13 | 37.87 | 38.13 | +1.848% | 3,488 | +28.407% |
| 2025-05-14 | 37.55 | 37.55 | 37.44 | 37.44 | -0.259% | 1,480 | +30.781% |
| 2025-05-13 | 37.41 | 37.54 | 37.37 | 37.54 | +0.745% | 6,645 | +30.441% |
| 2025-05-12 | 37.26 | 37.26 | 37.26 | 37.26 | +1.368% | 173 | +31.413% |
| 2025-05-09 | 36.82 | 36.82 | 36.45 | 36.76 | -0.084% | 1,819 | +33.211% |
| 2025-05-08 | 36.99 | 36.99 | 36.79 | 36.79 | +1.150% | 932 | +33.099% |
| 2025-05-07 | 36.47 | 36.50 | 36.27 | 36.37 | +0.802% | 791 | +34.630% |
| 2025-05-06 | 36.08 | 36.08 | 36.08 | 36.08 | -0.084% | 181 | +35.709% |
| 2025-05-05 | 35.96 | 36.11 | 35.96 | 36.11 | -0.315% | 838 | +35.595% |
| 2025-05-02 | 37.21 | 37.21 | 35.46 | 36.22 | +2.212% | 3,156 | +35.169% |
| 2025-05-01 | 35.30 | 35.60 | 35.30 | 35.44 | +1.331% | 826 | +38.158% |
| 2025-04-30 | 34.97 | 34.97 | 34.97 | 34.97 | +0.137% | 5 | +39.998% |
| 2025-04-29 | 34.93 | 34.93 | 34.93 | 34.93 | +0.882% | 19 | +40.189% |
| 2025-04-28 | 34.63 | 34.63 | 34.62 | 34.62 | +0.535% | 198 | +41.426% |
| 2025-04-25 | 34.25 | 34.44 | 34.25 | 34.44 | +0.667% | 422 | +42.183% |
| 2025-04-24 | 34.10 | 34.21 | 34.06 | 34.21 | +1.964% | 206 | +43.132% |
| 2025-04-23 | 33.70 | 33.70 | 33.55 | 33.55 | +2.258% | 280 | +45.943% |
| 2025-04-22 | 32.52 | 32.81 | 32.52 | 32.81 | +0.538% | 217 | +49.238% |
| 2025-04-21 | 32.63 | 32.63 | 32.63 | 32.63 | -2.039% | 248 | +50.042% |
| 2025-04-17 | 33.43 | 33.72 | 33.31 | 33.31 | +0.115% | 349 | +46.981% |
| 2025-04-16 | 33.33 | 33.33 | 33.27 | 33.27 | -0.501% | 124 | +47.150% |
| 2025-04-15 | 33.47 | 33.47 | 33.44 | 33.44 | -0.136% | 204 | +46.413% |
| 2025-04-14 | 33.49 | 33.49 | 33.49 | 33.49 | 0.000% | 36 | +46.214% |