GENW
Genter Capital International Dividend ETF
stockNYSEETF
At CloseSep 30, 2026 12:57:15 PM EDT
14.56USD0.000%(0.00)990
14.37Bid14.43Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
14.40USD0.000%(0.00)
GENW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.41 | 14.41 | 14.40 | 14.40 | +0.769% | 990 | 0.000% |
| 2026-10-01 | 14.29 | 14.29 | 14.29 | 14.29 | -1.240% | 32 | +0.769% |
| 2026-09-30 | 14.60 | 14.60 | 14.47 | 14.47 | -1.270% | 152 | -0.480% |
| 2026-09-29 | 14.66 | 14.66 | 14.66 | 14.66 | -1.368% | 15 | -1.745% |
| 2026-09-28 | 14.86 | 14.86 | 14.86 | 14.86 | -0.410% | 15 | -3.088% |
| 2026-09-25 | 14.92 | 14.92 | 14.92 | 14.92 | +1.003% | 16 | -3.485% |
| 2026-09-24 | 14.77 | 14.77 | 14.77 | 14.77 | +0.028% | 23 | -2.518% |
| 2026-09-23 | 14.77 | 14.77 | 14.77 | 14.77 | -1.671% | 33 | -2.490% |
| 2026-09-22 | 15.02 | 15.02 | 15.02 | 15.02 | -0.746% | 17 | -4.119% |
| 2026-09-21 | 15.13 | 15.13 | 15.13 | 15.13 | +0.639% | 20 | -4.834% |
| 2026-09-18 | 15.04 | 15.04 | 15.04 | 15.04 | -1.601% | 17 | -4.226% |
| 2026-09-17 | 15.29 | 15.29 | 15.28 | 15.28 | +1.410% | 646 | -5.759% |
| 2026-09-16 | 15.07 | 15.07 | 15.07 | 15.07 | -0.728% | 70 | -4.431% |
| 2026-09-15 | 15.18 | 15.18 | 15.18 | 15.18 | -0.341% | 23 | -5.126% |
| 2026-09-14 | 15.19 | 15.31 | 15.19 | 15.23 | -0.325% | 976 | -5.450% |
| 2026-09-11 | 15.25 | 15.28 | 15.25 | 15.28 | +0.770% | 279 | -5.757% |
| 2026-09-10 | 15.16 | 15.16 | 15.16 | 15.16 | -0.229% | 47 | -5.031% |
| 2026-09-09 | 15.20 | 15.20 | 15.20 | 15.20 | -1.089% | 77 | -5.249% |
| 2026-09-08 | 15.37 | 15.37 | 15.37 | 15.37 | -0.710% | 41 | -6.281% |
| 2026-09-04 | 15.47 | 15.47 | 15.47 | 15.47 | -0.258% | 28 | -6.945% |
| 2026-09-03 | 15.51 | 15.51 | 15.51 | 15.51 | +1.405% | 33 | -7.185% |
| 2026-09-02 | 15.30 | 15.30 | 15.30 | 15.30 | +0.254% | 59 | -5.882% |
| 2026-09-01 | 15.26 | 15.26 | 15.26 | 15.26 | -0.206% | 40 | -5.642% |
| 2026-08-31 | 15.29 | 15.29 | 15.29 | 15.29 | -0.232% | 370 | -5.837% |
| 2026-08-28 | 15.33 | 15.33 | 15.33 | 15.33 | +0.118% | 64 | -6.055% |
| 2026-08-27 | 15.28 | 15.31 | 15.28 | 15.31 | -0.680% | 3,424 | -5.944% |
| 2026-08-26 | 15.41 | 15.41 | 15.41 | 15.41 | -0.199% | 19 | -6.583% |
| 2026-08-25 | 15.45 | 15.45 | 15.45 | 15.45 | +0.622% | 69 | -6.769% |
| 2026-08-24 | 15.35 | 15.35 | 15.35 | 15.35 | -0.294% | 304 | -6.189% |
| 2026-08-21 | 15.35 | 15.40 | 15.35 | 15.40 | +0.746% | 219 | -6.464% |
| 2026-08-20 | 15.27 | 15.32 | 15.27 | 15.28 | -0.172% | 508 | -5.767% |
| 2026-08-19 | 15.31 | 15.31 | 15.31 | 15.31 | -0.642% | 18 | -5.929% |
| 2026-08-18 | 15.41 | 15.41 | 15.41 | 15.41 | -0.414% | 134 | -6.533% |
| 2026-08-17 | 15.47 | 15.47 | 15.47 | 15.47 | -0.490% | 150 | -6.920% |
| 2026-08-14 | 15.57 | 15.57 | 15.55 | 15.55 | -0.021% | 117 | -7.376% |
| 2026-08-13 | 15.56 | 15.56 | 15.55 | 15.55 | +0.200% | 1,127 | -7.395% |
| 2026-08-12 | 15.52 | 15.52 | 15.52 | 15.52 | +0.251% | 30 | -7.209% |
| 2026-08-11 | 15.48 | 15.50 | 15.48 | 15.48 | -0.226% | 436 | -6.977% |
| 2026-08-10 | 15.53 | 15.54 | 15.52 | 15.52 | -0.680% | 846 | -7.187% |
| 2026-08-07 | 15.62 | 15.62 | 15.62 | 15.62 | +0.389% | 48 | -7.818% |
| 2026-08-06 | 15.65 | 15.65 | 15.56 | 15.56 | +0.136% | 305 | -7.459% |
| 2026-08-05 | 15.58 | 15.58 | 15.54 | 15.54 | +0.190% | 152 | -7.333% |
| 2026-08-04 | 15.51 | 15.51 | 15.51 | 15.51 | +0.323% | 33 | -7.157% |
| 2026-08-03 | 16.04 | 16.04 | 15.46 | 15.46 | -0.374% | 627 | -6.856% |
| 2026-07-31 | 15.51 | 15.52 | 15.51 | 15.52 | -0.345% | 2,021 | -7.205% |
| 2026-07-30 | 15.57 | 15.57 | 15.57 | 15.57 | +2.056% | 37 | -7.525% |
| 2026-07-29 | 15.26 | 15.30 | 15.26 | 15.26 | -0.531% | 7,202 | -5.624% |
| 2026-07-28 | 15.34 | 15.34 | 15.34 | 15.34 | +0.258% | 38 | -6.125% |
| 2026-07-27 | 15.30 | 15.30 | 15.30 | 15.30 | +0.923% | 36 | -5.882% |
| 2026-07-24 | 15.16 | 15.16 | 15.16 | 15.16 | +0.579% | 64 | -5.013% |
| 2026-07-23 | 15.07 | 15.07 | 15.07 | 15.07 | -1.308% | 106 | -4.463% |
| 2026-07-22 | 15.27 | 15.27 | 15.27 | 15.27 | +0.790% | 87 | -5.712% |
| 2026-07-21 | 15.15 | 15.15 | 15.15 | 15.15 | +1.356% | 15 | -4.967% |
| 2026-07-20 | 14.96 | 14.96 | 14.95 | 14.95 | -1.085% | 391 | -3.679% |
| 2026-07-17 | 15.13 | 15.13 | 15.11 | 15.11 | -0.350% | 3,340 | -4.724% |
| 2026-07-16 | 15.17 | 15.17 | 15.17 | 15.17 | -0.199% | 2,152 | -5.058% |
| 2026-07-15 | 15.20 | 15.20 | 15.20 | 15.20 | +0.507% | 14 | -5.246% |
| 2026-07-14 | 15.14 | 15.14 | 15.12 | 15.12 | +0.390% | 115 | -4.766% |
| 2026-07-13 | 15.05 | 15.06 | 15.05 | 15.06 | +0.156% | 1,159 | -4.394% |
| 2026-07-10 | 15.04 | 15.04 | 15.04 | 15.04 | +0.609% | 21 | -4.244% |
| 2026-07-09 | 14.95 | 14.95 | 14.95 | 14.95 | +0.001% | 72 | -3.661% |
| 2026-07-08 | 14.84 | 14.95 | 14.84 | 14.95 | -0.486% | 116 | -3.660% |
| 2026-07-07 | 15.02 | 15.02 | 15.02 | 15.02 | -0.650% | 300 | -4.128% |
| 2026-07-06 | 15.11 | 15.12 | 15.11 | 15.12 | +0.772% | 546 | -4.751% |
| 2026-07-02 | 15.05 | 15.05 | 14.94 | 15.00 | +1.975% | 3,451 | -4.015% |
| 2026-07-01 | 14.71 | 14.71 | 14.71 | 14.71 | -0.683% | 50 | -2.120% |
| 2026-06-30 | 14.81 | 14.81 | 14.81 | 14.81 | -0.201% | 211 | -2.789% |
| 2026-06-29 | 14.85 | 14.85 | 14.84 | 14.84 | -0.393% | 214 | -2.985% |
| 2026-06-26 | 14.91 | 14.91 | 14.90 | 14.90 | -0.057% | 116 | -3.365% |
| 2026-06-25 | 14.96 | 14.96 | 14.91 | 14.91 | +0.495% | 329 | -3.421% |
| 2026-06-24 | 14.84 | 14.84 | 14.84 | 14.84 | -0.538% | 6 | -2.942% |
| 2026-06-23 | 14.92 | 14.92 | 14.92 | 14.92 | -0.787% | 146 | -3.465% |
| 2026-06-22 | 14.99 | 15.04 | 14.99 | 15.04 | +0.319% | 208 | -4.224% |
| 2026-06-18 | 14.99 | 14.99 | 14.99 | 14.99 | -0.144% | 162 | -3.919% |
| 2026-06-17 | 15.01 | 15.01 | 15.01 | 15.01 | -0.935% | 89 | -4.057% |
| 2026-06-16 | 15.10 | 15.20 | 15.10 | 15.15 | +0.257% | 1,081 | -4.954% |
| 2026-06-15 | 15.11 | 15.13 | 15.11 | 15.11 | +0.076% | 1,768 | -4.710% |
| 2026-06-12 | 15.10 | 15.10 | 15.10 | 15.10 | +0.534% | 6 | -4.637% |
| 2026-06-11 | 14.81 | 15.02 | 14.79 | 15.02 | +2.035% | 1,359 | -4.128% |
| 2026-06-10 | 14.77 | 14.77 | 14.72 | 14.72 | -0.668% | 112 | -2.177% |
| 2026-06-09 | 14.74 | 14.82 | 14.74 | 14.82 | +0.157% | 245 | -2.831% |
| 2026-06-08 | 14.79 | 14.80 | 14.79 | 14.80 | +0.271% | 170 | -2.678% |
| 2026-06-05 | 14.76 | 14.76 | 14.76 | 14.76 | -1.724% | 24 | -2.415% |
| 2026-06-04 | 15.02 | 15.02 | 15.02 | 15.02 | +0.915% | 10 | -4.097% |
| 2026-06-03 | 14.88 | 14.88 | 14.88 | 14.88 | -1.070% | 88 | -3.220% |
| 2026-06-02 | 15.00 | 15.04 | 15.00 | 15.04 | +0.946% | 4,223 | -4.255% |
| 2026-06-01 | 14.86 | 14.90 | 14.86 | 14.90 | -0.355% | 2,575 | -3.350% |
| 2026-05-29 | 14.99 | 14.99 | 14.95 | 14.95 | +0.053% | 286 | -3.693% |
| 2026-05-28 | 14.98 | 14.98 | 14.94 | 14.94 | -0.575% | 722 | -3.642% |
| 2026-05-27 | 15.06 | 15.07 | 15.03 | 15.03 | -0.327% | 1,088 | -4.196% |
| 2026-05-26 | 15.08 | 15.08 | 15.08 | 15.08 | +0.460% | 537 | -4.509% |
| 2026-05-22 | 14.98 | 15.01 | 14.98 | 15.01 | -0.361% | 279 | -4.070% |
| 2026-05-21 | 15.07 | 15.07 | 15.07 | 15.07 | +0.535% | 7 | -4.417% |
| 2026-05-20 | 15.00 | 15.00 | 14.99 | 14.99 | +1.664% | 2,639 | -3.906% |
| 2026-05-19 | 14.79 | 14.80 | 14.74 | 14.74 | -0.271% | 1,383 | -2.307% |
| 2026-05-18 | 14.75 | 14.79 | 14.75 | 14.78 | +1.372% | 2,232 | -2.571% |
| 2026-05-15 | 14.66 | 14.66 | 14.58 | 14.58 | -1.553% | 669 | -1.235% |
| 2026-05-14 | 14.85 | 14.85 | 14.81 | 14.81 | -0.316% | 831 | -2.768% |
| 2026-05-13 | 14.78 | 14.86 | 14.78 | 14.86 | +0.729% | 1,438 | -3.076% |
| 2026-05-12 | 14.63 | 14.76 | 14.63 | 14.75 | -0.240% | 1,524 | -2.370% |
| 2026-05-11 | 14.78 | 14.79 | 14.78 | 14.79 | +0.900% | 1,712 | -2.604% |
| 2026-05-08 | 14.69 | 14.69 | 14.65 | 14.65 | +0.536% | 2,371 | -1.727% |
| 2026-05-07 | 14.62 | 14.62 | 14.57 | 14.57 | -2.165% | 12,024 | -1.201% |
| 2026-05-06 | 14.88 | 14.90 | 14.88 | 14.90 | +2.322% | 353 | -3.340% |
| 2026-05-05 | 14.57 | 14.60 | 14.56 | 14.56 | +1.354% | 814 | -1.096% |
| 2026-05-04 | 14.37 | 14.37 | 14.37 | 14.37 | -1.715% | 19 | +0.244% |
| 2026-05-01 | 14.62 | 14.62 | 14.62 | 14.62 | -0.282% | 150 | -1.476% |
| 2026-04-30 | 14.58 | 14.66 | 14.58 | 14.66 | +2.353% | 1,021 | -1.753% |
| 2026-04-29 | 14.32 | 14.32 | 14.32 | 14.32 | -0.725% | 7 | +0.559% |
| 2026-04-28 | 14.43 | 14.47 | 14.42 | 14.42 | +0.270% | 12,260 | -0.171% |
| 2026-04-27 | 14.46 | 14.46 | 14.36 | 14.39 | -0.201% | 1,762 | +0.099% |
| 2026-04-24 | 14.41 | 14.41 | 14.41 | 14.41 | +0.077% | 115 | -0.102% |
| 2026-04-23 | 14.39 | 14.50 | 14.39 | 14.40 | -0.287% | 1,068 | -0.025% |
| 2026-04-22 | 14.45 | 14.45 | 14.45 | 14.45 | +0.144% | 613 | -0.312% |
| 2026-04-21 | 14.42 | 14.42 | 14.42 | 14.42 | -2.009% | 68 | -0.168% |
| 2026-04-20 | 14.72 | 14.72 | 14.72 | 14.72 | -0.440% | 19 | -2.174% |
| 2026-04-17 | 14.79 | 14.79 | 14.79 | 14.79 | +0.818% | 98 | -2.604% |
| 2026-04-16 | 14.66 | 14.66 | 14.66 | 14.66 | -0.340% | 35 | -1.807% |
| 2026-04-15 | 14.71 | 14.71 | 14.71 | 14.71 | -0.141% | 35 | -2.141% |
| 2026-04-14 | 14.71 | 14.74 | 14.71 | 14.74 | +0.107% | 1,432 | -2.279% |
| 2026-04-13 | 14.58 | 14.72 | 14.58 | 14.72 | +0.478% | 423 | -2.174% |
| 2026-04-10 | 14.65 | 14.65 | 14.65 | 14.65 | -0.107% | 101 | -1.706% |
| 2026-04-09 | 14.54 | 14.67 | 14.54 | 14.67 | -0.214% | 10,782 | -1.812% |
| 2026-04-08 | 14.70 | 14.70 | 14.70 | 14.70 | +3.598% | 12 | -2.022% |
| 2026-04-07 | 14.19 | 14.19 | 14.19 | 14.19 | -0.023% | 51 | +1.504% |
| 2026-04-06 | 14.19 | 14.19 | 14.19 | 14.19 | +0.328% | 23 | +1.480% |
| 2026-04-02 | 14.14 | 14.14 | 14.14 | 14.14 | -0.010% | 13 | +1.813% |
| 2026-04-01 | 14.14 | 14.14 | 14.14 | 14.14 | +1.611% | 9 | +1.803% |
| 2026-03-31 | 13.73 | 13.92 | 13.73 | 13.92 | +2.058% | 357 | +3.443% |
| 2026-03-30 | 13.60 | 13.64 | 13.60 | 13.64 | +0.594% | 646 | +5.572% |
| 2026-03-27 | 13.57 | 13.57 | 13.56 | 13.56 | -1.088% | 140 | +6.199% |
| 2026-03-26 | 13.85 | 13.85 | 13.71 | 13.71 | -1.449% | 281 | +5.043% |
| 2026-03-25 | 13.91 | 13.91 | 13.91 | 13.91 | +1.147% | 8 | +3.521% |
| 2026-03-24 | 13.73 | 13.75 | 13.73 | 13.75 | +0.004% | 1,207 | +4.708% |
| 2026-03-23 | 13.71 | 13.75 | 13.71 | 13.75 | +1.372% | 1,413 | +4.712% |
| 2026-03-20 | 13.68 | 13.68 | 13.54 | 13.57 | -2.225% | 2,286 | +6.149% |
| 2026-03-19 | 13.87 | 13.87 | 13.87 | 13.87 | -0.595% | 96 | +3.787% |
| 2026-03-18 | 14.02 | 14.02 | 13.96 | 13.96 | -1.261% | 369 | +3.170% |
| 2026-03-17 | 14.14 | 14.14 | 14.14 | 14.14 | +0.396% | 63 | +1.869% |
| 2026-03-16 | 14.08 | 14.08 | 14.08 | 14.08 | +1.509% | 190 | +2.273% |
| 2026-03-13 | 14.02 | 14.02 | 13.87 | 13.87 | -0.877% | 461 | +3.816% |
| 2026-03-12 | 13.99 | 13.99 | 13.99 | 13.99 | -1.105% | 190 | +2.906% |
| 2026-03-11 | 14.13 | 14.21 | 14.13 | 14.15 | -1.096% | 7,066 | +1.768% |
| 2026-03-10 | 14.35 | 14.35 | 14.31 | 14.31 | +0.966% | 280 | +0.653% |
| 2026-03-09 | 13.90 | 14.17 | 13.90 | 14.17 | +0.592% | 381 | +1.625% |
| 2026-03-06 | 13.90 | 14.14 | 13.90 | 14.09 | -0.635% | 4,593 | +2.227% |
| 2026-03-05 | 14.37 | 14.37 | 14.08 | 14.18 | -2.379% | 2,420 | +1.578% |
| 2026-03-04 | 14.51 | 14.52 | 14.51 | 14.52 | +0.705% | 361 | -0.838% |
| 2026-03-03 | 14.25 | 14.42 | 14.21 | 14.42 | -2.801% | 6,941 | -0.139% |
| 2026-03-02 | 14.77 | 14.84 | 14.77 | 14.84 | -1.881% | 2,244 | -2.936% |
| 2026-02-27 | 15.14 | 15.14 | 15.12 | 15.12 | +0.032% | 282 | -4.762% |
| 2026-02-26 | 15.15 | 15.16 | 15.09 | 15.12 | +0.001% | 2,753 | -4.731% |
| 2026-02-25 | 15.14 | 15.14 | 15.12 | 15.12 | +0.497% | 238 | -4.730% |
| 2026-02-24 | 15.00 | 15.05 | 15.00 | 15.04 | +0.009% | 37,946 | -4.257% |
| 2026-02-23 | 15.09 | 15.09 | 15.04 | 15.04 | +0.104% | 1,825 | -4.249% |
| 2026-02-20 | 14.95 | 15.05 | 14.95 | 15.02 | +0.317% | 3,726 | -4.150% |
| 2026-02-19 | 14.92 | 14.98 | 14.92 | 14.98 | +0.041% | 112 | -3.846% |
| 2026-02-18 | 15.07 | 15.07 | 14.97 | 14.97 | +0.104% | 648 | -3.806% |
| 2026-02-17 | 14.85 | 14.95 | 14.83 | 14.95 | -0.240% | 448 | -3.706% |
| 2026-02-13 | 14.86 | 15.02 | 14.86 | 14.99 | +0.235% | 978 | -3.937% |
| 2026-02-12 | 15.07 | 15.07 | 14.95 | 14.96 | -0.732% | 8,537 | -3.711% |
| 2026-02-11 | 15.07 | 15.07 | 15.07 | 15.07 | +1.042% | 74 | -4.416% |
| 2026-02-10 | 14.88 | 14.91 | 14.88 | 14.91 | -0.401% | 898 | -3.421% |
| 2026-02-09 | 14.80 | 14.97 | 14.80 | 14.97 | +1.316% | 2,181 | -3.808% |
| 2026-02-06 | 14.76 | 14.78 | 14.74 | 14.78 | +2.041% | 1,835 | -2.541% |
| 2026-02-05 | 14.55 | 14.55 | 14.48 | 14.48 | -1.281% | 1,264 | -0.552% |
| 2026-02-04 | 14.78 | 14.80 | 14.66 | 14.67 | +0.914% | 9,027 | -1.826% |
| 2026-02-03 | 14.52 | 14.54 | 14.47 | 14.54 | +0.728% | 11,977 | -0.929% |
| 2026-02-02 | 14.35 | 14.44 | 14.35 | 14.43 | +0.948% | 382 | -0.208% |
| 2026-01-30 | 14.23 | 14.29 | 14.23 | 14.29 | -0.724% | 453 | +0.738% |
| 2026-01-29 | 14.39 | 14.84 | 14.38 | 14.40 | +1.292% | 1,619 | +0.009% |
| 2026-01-28 | 14.21 | 14.21 | 14.18 | 14.21 | -0.906% | 1,250 | +1.301% |
| 2026-01-27 | 14.27 | 14.34 | 14.27 | 14.34 | +1.952% | 34,457 | +0.384% |
| 2026-01-26 | 14.06 | 14.07 | 14.06 | 14.07 | +0.561% | 328 | +2.344% |
| 2026-01-23 | 13.99 | 13.99 | 13.99 | 13.99 | +1.096% | 65 | +2.918% |
| 2026-01-22 | 13.88 | 13.88 | 13.84 | 13.84 | +0.325% | 567 | +4.046% |
| 2026-01-21 | 13.69 | 13.80 | 13.69 | 13.80 | +0.768% | 406 | +4.385% |
| 2026-01-20 | 13.74 | 13.78 | 13.69 | 13.69 | -1.475% | 614 | +5.186% |
| 2026-01-16 | 13.85 | 13.89 | 13.85 | 13.89 | +0.298% | 512 | +3.634% |
| 2026-01-15 | 13.90 | 13.90 | 13.85 | 13.85 | +0.359% | 451 | +3.943% |
| 2026-01-14 | 13.81 | 13.81 | 13.80 | 13.80 | +0.864% | 2,309 | +4.317% |
| 2026-01-13 | 13.68 | 13.69 | 13.68 | 13.69 | -0.066% | 10,008 | +5.218% |
| 2026-01-12 | 13.72 | 13.72 | 13.68 | 13.70 | +0.421% | 2,761 | +5.148% |
| 2026-01-09 | 13.66 | 13.66 | 13.64 | 13.64 | +0.276% | 1,008 | +5.590% |
| 2026-01-08 | 13.55 | 13.61 | 13.54 | 13.60 | +0.627% | 2,955 | +5.882% |
| 2026-01-07 | 13.58 | 13.58 | 13.52 | 13.52 | -0.569% | 666 | +6.546% |
| 2026-01-06 | 13.58 | 13.63 | 13.58 | 13.59 | +0.204% | 4,880 | +5.939% |
| 2026-01-05 | 13.56 | 13.56 | 13.56 | 13.56 | +0.575% | 54 | +6.156% |
| 2026-01-02 | 13.47 | 13.49 | 13.47 | 13.49 | +0.766% | 542 | +6.766% |
| 2025-12-31 | 13.38 | 13.38 | 13.38 | 13.38 | -0.963% | 101 | +7.584% |
| 2025-12-30 | 13.52 | 13.52 | 13.52 | 13.52 | +0.483% | 815 | +6.548% |
| 2025-12-29 | 13.58 | 13.58 | 13.45 | 13.45 | -0.223% | 124 | +7.063% |
| 2025-12-26 | 13.48 | 13.48 | 13.48 | 13.48 | +0.140% | 30 | +6.824% |
| 2025-12-24 | 13.46 | 13.46 | 13.46 | 13.46 | -0.027% | 12 | +6.973% |
| 2025-12-23 | 13.46 | 13.46 | 13.46 | 13.46 | +0.635% | 21 | +6.944% |
| 2025-12-22 | 13.38 | 13.38 | 13.38 | 13.38 | +0.480% | 11 | +7.623% |
| 2025-12-19 | 13.32 | 13.32 | 13.32 | 13.32 | +0.537% | 16 | +8.140% |
| 2025-12-18 | 13.13 | 13.24 | 13.13 | 13.24 | +0.364% | 217 | +8.720% |
| 2025-12-17 | 13.20 | 13.20 | 13.20 | 13.20 | -0.409% | 10 | +9.117% |
| 2025-12-16 | 13.25 | 13.25 | 13.25 | 13.25 | -0.924% | 35 | +8.670% |
| 2025-12-15 | 13.33 | 13.40 | 13.33 | 13.37 | +0.978% | 870 | +7.666% |
| 2025-12-12 | 13.25 | 13.25 | 13.25 | 13.25 | -0.297% | 11 | +8.719% |
| 2025-12-11 | 13.28 | 13.28 | 13.28 | 13.28 | +0.801% | 15 | +8.396% |
| 2025-12-10 | 13.18 | 13.18 | 13.18 | 13.18 | +0.912% | 36 | +9.264% |
| 2025-12-09 | 13.07 | 13.07 | 13.06 | 13.06 | +0.037% | 888 | +10.260% |
| 2025-12-08 | 13.06 | 13.06 | 13.06 | 13.06 | -0.164% | 51 | +10.301% |
| 2025-12-05 | 13.08 | 13.08 | 13.08 | 13.08 | -0.407% | 1,131 | +10.120% |
| 2025-12-04 | 13.14 | 13.14 | 13.11 | 13.13 | +0.498% | 1,760 | +9.673% |
| 2025-12-03 | 13.01 | 13.06 | 13.01 | 13.06 | +0.266% | 274 | +10.218% |
| 2025-12-02 | 13.02 | 13.03 | 13.02 | 13.03 | +0.491% | 347 | +10.512% |
| 2025-12-01 | 13.04 | 13.04 | 12.97 | 12.97 | -0.142% | 2,798 | +11.055% |
| 2025-11-28 | 13.01 | 13.02 | 12.98 | 12.98 | +0.582% | 12,794 | +10.897% |
| 2025-11-26 | 12.91 | 12.91 | 12.91 | 12.91 | +1.226% | 3,390 | +11.542% |
| 2025-11-25 | 12.76 | 12.76 | 12.75 | 12.75 | +1.377% | 1,909 | +12.909% |
| 2025-11-24 | 12.58 | 12.58 | 12.58 | 12.58 | +0.056% | 11 | +14.464% |
| 2025-11-21 | 12.57 | 12.57 | 12.57 | 12.57 | +1.440% | 13 | +14.528% |
| 2025-11-20 | 12.40 | 12.50 | 12.02 | 12.39 | -0.913% | 1,783 | +16.178% |
| 2025-11-19 | 12.57 | 12.57 | 12.51 | 12.51 | -0.651% | 881 | +15.117% |
| 2025-11-18 | 12.57 | 12.59 | 12.54 | 12.59 | -0.819% | 7,062 | +14.367% |
| 2025-11-17 | 12.78 | 12.78 | 12.68 | 12.70 | -1.283% | 2,231 | +13.430% |
| 2025-11-14 | 12.86 | 12.86 | 12.86 | 12.86 | +0.051% | 410 | +11.975% |
| 2025-11-13 | 12.94 | 12.94 | 12.85 | 12.85 | -0.323% | 719 | +12.033% |
| 2025-11-12 | 12.91 | 12.91 | 12.89 | 12.89 | +0.664% | 242 | +11.671% |
| 2025-11-11 | 12.81 | 12.81 | 12.81 | 12.81 | +1.174% | 313 | +12.412% |
| 2025-11-10 | 12.67 | 12.67 | 12.65 | 12.66 | +0.882% | 608 | +13.731% |
| 2025-11-07 | 12.55 | 12.55 | 12.55 | 12.55 | +0.045% | 16 | +14.735% |
| 2025-11-06 | 12.48 | 12.55 | 12.48 | 12.54 | +0.776% | 3,211 | +14.787% |
| 2025-11-05 | 12.47 | 12.47 | 12.45 | 12.45 | +0.715% | 408 | +15.678% |
| 2025-11-04 | 12.37 | 12.37 | 12.36 | 12.36 | -0.763% | 365 | +16.505% |
| 2025-11-03 | 12.46 | 12.50 | 12.46 | 12.46 | -0.342% | 5,110 | +15.616% |
| 2025-10-31 | 12.50 | 12.50 | 12.50 | 12.50 | -0.178% | 9 | +15.221% |
| 2025-10-30 | 12.53 | 12.55 | 12.51 | 12.52 | -0.434% | 18,177 | +15.016% |
| 2025-10-29 | 12.61 | 12.63 | 12.57 | 12.57 | -0.596% | 3,029 | +14.517% |
| 2025-10-28 | 12.65 | 12.65 | 12.65 | 12.65 | +0.277% | 22 | +13.834% |
| 2025-10-27 | 12.60 | 12.66 | 12.60 | 12.62 | +0.714% | 3,928 | +14.150% |
| 2025-10-24 | 12.53 | 12.53 | 12.53 | 12.53 | -0.018% | 37 | +14.965% |
| 2025-10-23 | 12.53 | 12.53 | 12.53 | 12.53 | +0.217% | 6 | +14.943% |
| 2025-10-22 | 12.50 | 12.50 | 12.50 | 12.50 | +0.167% | 13 | +15.193% |
| 2025-10-21 | 12.48 | 12.48 | 12.48 | 12.48 | -0.455% | 65 | +15.386% |
| 2025-10-20 | 12.56 | 12.56 | 12.54 | 12.54 | +0.175% | 10,105 | +14.861% |
| 2025-10-17 | 12.52 | 12.52 | 12.52 | 12.52 | -0.004% | 5 | +15.062% |
| 2025-10-16 | 12.52 | 12.52 | 12.52 | 12.52 | +0.346% | 8 | +15.057% |
| 2025-10-15 | 12.47 | 12.47 | 12.47 | 12.47 | +0.029% | 115 | +15.456% |
| 2025-10-14 | 12.47 | 12.47 | 12.47 | 12.47 | +1.289% | 13 | +15.489% |
| 2025-10-13 | 12.31 | 12.31 | 12.31 | 12.31 | +0.475% | 12 | +16.978% |
| 2025-10-10 | 12.42 | 12.42 | 12.25 | 12.25 | -1.195% | 236 | +17.534% |
| 2025-10-09 | 12.40 | 12.40 | 12.40 | 12.40 | -0.993% | 4 | +16.129% |
| 2025-10-08 | 12.52 | 12.52 | 12.52 | 12.52 | +0.396% | 90 | +14.976% |
| 2025-10-07 | 12.52 | 12.52 | 12.47 | 12.47 | -0.913% | 282 | +15.431% |
| 2025-10-06 | 12.59 | 12.59 | 12.59 | 12.59 | -0.277% | 9 | +14.376% |
| 2025-10-03 | 12.67 | 12.67 | 12.63 | 12.63 | +0.598% | 4,906 | +14.059% |
| 2025-10-02 | 12.55 | 12.55 | 12.55 | 12.55 | -0.280% | 29 | +14.741% |
| 2025-10-01 | 12.59 | 12.59 | 12.59 | 12.59 | +0.353% | 8 | +14.419% |
| 2025-09-30 | 12.53 | 12.54 | 12.53 | 12.54 | +0.610% | 227 | +14.823% |
| 2025-09-29 | 12.46 | 12.46 | 12.46 | 12.46 | -1.150% | 28 | +15.523% |
| 2025-09-26 | 12.61 | 12.61 | 12.61 | 12.61 | +1.082% | 55 | +14.195% |
| 2025-09-25 | 12.47 | 12.47 | 12.47 | 12.47 | -0.677% | 16 | +15.431% |
| 2025-09-24 | 12.56 | 12.56 | 12.56 | 12.56 | -0.437% | 18 | +14.650% |
| 2025-09-23 | 12.62 | 12.62 | 12.62 | 12.62 | +0.025% | 3 | +14.149% |
| 2025-09-22 | 12.61 | 12.61 | 12.61 | 12.61 | +0.242% | 83 | +14.178% |
| 2025-09-19 | 12.58 | 12.58 | 12.58 | 12.58 | +0.091% | 31 | +14.455% |
| 2025-09-18 | 12.57 | 12.57 | 12.57 | 12.57 | -0.140% | 4 | +14.558% |
| 2025-09-17 | 12.59 | 12.59 | 12.59 | 12.59 | -0.454% | 152 | +14.398% |
| 2025-09-16 | 12.64 | 12.64 | 12.64 | 12.64 | -0.551% | 126 | +13.879% |
| 2025-09-15 | 12.71 | 12.71 | 12.69 | 12.71 | +0.434% | 716 | +13.252% |
| 2025-09-12 | 12.66 | 12.66 | 12.66 | 12.66 | -0.260% | 387 | +13.744% |
| 2025-09-11 | 12.66 | 12.69 | 12.64 | 12.69 | +0.658% | 4,105 | +13.448% |
| 2025-09-10 | 12.61 | 12.61 | 12.61 | 12.61 | +0.526% | 203 | +14.195% |
| 2025-09-09 | 12.57 | 12.57 | 12.54 | 12.54 | +0.072% | 7,603 | +14.796% |
| 2025-09-08 | 12.48 | 12.54 | 12.48 | 12.54 | +0.396% | 343 | +14.878% |
| 2025-09-05 | 12.48 | 12.49 | 12.48 | 12.49 | +0.568% | 319 | +15.334% |
| 2025-09-04 | 12.41 | 12.41 | 12.41 | 12.41 | +0.771% | 28 | +15.989% |
| 2025-09-03 | 12.36 | 12.36 | 12.32 | 12.32 | -0.122% | 20,282 | +16.883% |
| 2025-09-02 | 12.34 | 12.34 | 12.34 | 12.34 | -0.844% | 6 | +16.741% |
| 2025-08-29 | 12.44 | 12.44 | 12.44 | 12.44 | -0.238% | 3 | +15.756% |
| 2025-08-28 | 12.47 | 12.47 | 12.47 | 12.47 | +0.053% | 5 | +15.480% |
| 2025-08-27 | 12.45 | 12.46 | 12.45 | 12.46 | -0.157% | 1,376 | +15.541% |
| 2025-08-26 | 12.48 | 12.48 | 12.48 | 12.48 | -1.045% | 627 | +15.360% |
| 2025-08-25 | 12.62 | 12.62 | 12.61 | 12.61 | -0.673% | 106 | +14.154% |
| 2025-08-22 | 12.71 | 12.76 | 12.70 | 12.70 | +1.037% | 507 | +13.386% |
| 2025-08-21 | 12.58 | 12.58 | 12.57 | 12.57 | -0.373% | 203 | +14.561% |
| 2025-08-20 | 12.62 | 12.62 | 12.62 | 12.62 | +0.693% | 53 | +14.134% |
| 2025-08-19 | 12.55 | 12.55 | 12.53 | 12.53 | -0.119% | 140 | +14.924% |
| 2025-08-18 | 12.55 | 12.57 | 12.53 | 12.54 | -0.358% | 4,336 | +14.788% |
| 2025-08-15 | 12.60 | 12.60 | 12.59 | 12.59 | +0.720% | 573 | +14.376% |
| 2025-08-14 | 12.50 | 12.50 | 12.50 | 12.50 | +0.163% | 33 | +15.200% |
| 2025-08-13 | 12.46 | 12.48 | 12.46 | 12.48 | +0.886% | 733 | +15.388% |
| 2025-08-12 | 12.37 | 12.37 | 12.37 | 12.37 | +1.186% | 6 | +16.411% |
| 2025-08-11 | 12.22 | 12.22 | 12.22 | 12.22 | 0.000% | 28 | +17.791% |
| 2025-08-08 | 12.25 | 12.25 | 12.22 | 12.22 | +0.573% | 178 | +17.791% |
| 2025-08-07 | 12.16 | 12.16 | 12.16 | 12.16 | +0.736% | 5 | +18.466% |
| 2025-08-06 | 12.07 | 12.07 | 12.07 | 12.07 | +0.674% | 3 | +19.338% |
| 2025-08-05 | 12.02 | 12.02 | 11.99 | 11.99 | +0.342% | 1,525 | +20.142% |
| 2025-08-04 | 11.95 | 11.95 | 11.95 | 11.95 | +1.058% | 39 | +20.553% |
| 2025-08-01 | 11.82 | 11.82 | 11.82 | 11.82 | -0.134% | 21 | +21.827% |
| 2025-07-31 | 11.85 | 11.85 | 11.84 | 11.84 | -0.578% | 167 | +21.664% |
| 2025-07-30 | 11.90 | 11.90 | 11.90 | 11.90 | -0.811% | 3 | +20.961% |
| 2025-07-29 | 12.01 | 12.01 | 12.00 | 12.00 | +0.082% | 125 | +19.980% |
| 2025-07-28 | 11.99 | 11.99 | 11.99 | 11.99 | -1.623% | 10 | +20.078% |
| 2025-07-25 | 12.13 | 12.19 | 12.13 | 12.19 | -0.935% | 376 | +18.130% |
| 2025-07-24 | 12.30 | 12.32 | 12.30 | 12.30 | +0.416% | 531 | +17.026% |
| 2025-07-23 | 12.19 | 12.25 | 12.19 | 12.25 | +2.330% | 298 | +17.513% |
| 2025-07-22 | 11.93 | 11.97 | 11.93 | 11.97 | +0.588% | 221 | +20.251% |
| 2025-07-21 | 11.90 | 11.90 | 11.90 | 11.90 | +0.549% | 130 | +20.958% |
| 2025-07-18 | 11.90 | 11.90 | 11.84 | 11.84 | +0.192% | 107 | +21.622% |
| 2025-07-17 | 11.82 | 11.82 | 11.82 | 11.82 | +0.402% | 92 | +21.855% |
| 2025-07-16 | 11.74 | 11.77 | 11.73 | 11.77 | +0.085% | 3,524 | +22.345% |
| 2025-07-15 | 11.89 | 11.89 | 11.76 | 11.76 | -1.425% | 9,973 | +22.449% |
| 2025-07-14 | 11.90 | 11.93 | 11.90 | 11.93 | +0.252% | 3,296 | +20.704% |
| 2025-07-11 | 11.89 | 11.90 | 11.88 | 11.90 | -0.502% | 3,248 | +21.008% |
| 2025-07-10 | 11.93 | 11.96 | 11.93 | 11.96 | +0.462% | 639 | +20.401% |
| 2025-07-09 | 11.89 | 11.92 | 11.89 | 11.90 | +0.379% | 21,191 | +20.958% |
| 2025-07-08 | 11.83 | 11.86 | 11.83 | 11.86 | +0.127% | 862 | +21.417% |
| 2025-07-07 | 11.81 | 11.85 | 11.81 | 11.85 | -1.044% | 396 | +21.570% |
| 2025-07-03 | 11.94 | 11.97 | 11.94 | 11.97 | +0.800% | 690 | +20.301% |
| 2025-07-02 | 11.88 | 11.92 | 11.88 | 11.88 | -0.544% | 267 | +21.263% |
| 2025-07-01 | 11.88 | 11.94 | 11.88 | 11.94 | +0.168% | 29,638 | +20.603% |
| 2025-06-30 | 11.90 | 11.92 | 11.89 | 11.92 | +0.168% | 969 | +20.805% |
| 2025-06-27 | 11.86 | 11.90 | 11.86 | 11.90 | -0.751% | 903 | +21.008% |
| 2025-06-26 | 11.92 | 11.99 | 11.92 | 11.99 | +1.701% | 1,011 | +20.100% |
| 2025-06-25 | 11.79 | 11.79 | 11.79 | 11.79 | -0.918% | 105 | +22.143% |
| 2025-06-24 | 11.87 | 11.90 | 11.87 | 11.90 | +0.581% | 253 | +21.022% |
| 2025-06-23 | 11.70 | 11.83 | 11.70 | 11.83 | +0.796% | 528 | +21.724% |
| 2025-06-20 | 11.74 | 11.74 | 11.74 | 11.74 | -0.411% | 50 | +22.693% |
| 2025-06-18 | 11.86 | 11.86 | 11.79 | 11.79 | +0.042% | 504 | +22.189% |
| 2025-06-17 | 11.92 | 11.94 | 11.78 | 11.78 | -1.751% | 1,395 | +22.241% |
| 2025-06-16 | 12.04 | 12.04 | 11.99 | 11.99 | +0.461% | 393 | +20.100% |
| 2025-06-13 | 11.94 | 11.94 | 11.94 | 11.94 | -0.415% | 107 | +20.654% |
| 2025-06-12 | 11.96 | 12.00 | 11.96 | 11.98 | +0.669% | 226 | +20.153% |
| 2025-06-11 | 11.90 | 11.91 | 11.90 | 11.90 | 0.000% | 4,678 | +20.958% |
| 2025-06-10 | 11.91 | 11.91 | 11.90 | 11.90 | -0.084% | 221 | +20.958% |
| 2025-06-09 | 11.94 | 11.94 | 11.91 | 11.91 | -0.209% | 1,336 | +20.856% |
| 2025-06-06 | 11.93 | 11.94 | 11.93 | 11.94 | +0.252% | 564 | +20.603% |
| 2025-06-05 | 11.91 | 11.91 | 11.91 | 11.91 | +0.340% | 23 | +20.907% |
| 2025-06-04 | 11.84 | 11.87 | 11.84 | 11.87 | -0.333% | 148 | +21.317% |
| 2025-06-03 | 11.76 | 11.91 | 11.76 | 11.91 | +0.586% | 615 | +20.913% |
| 2025-06-02 | 11.84 | 11.84 | 11.84 | 11.84 | +0.347% | 20 | +21.622% |
| 2025-05-30 | 11.82 | 11.82 | 11.80 | 11.80 | +0.080% | 422 | +22.044% |
| 2025-05-29 | 11.77 | 11.79 | 11.77 | 11.79 | +0.219% | 1,443 | +22.142% |
| 2025-05-28 | 11.78 | 11.78 | 11.76 | 11.76 | -0.696% | 517 | +22.409% |
| 2025-05-27 | 11.85 | 11.85 | 11.85 | 11.85 | +1.385% | 95 | +21.558% |
| 2025-05-23 | 11.68 | 11.68 | 11.68 | 11.68 | -0.363% | 23 | +23.241% |
| 2025-05-22 | 11.73 | 11.73 | 11.73 | 11.73 | -0.234% | 28 | +22.794% |
| 2025-05-21 | 11.85 | 11.85 | 11.75 | 11.75 | +0.423% | 475 | +22.506% |
| 2025-05-20 | 11.71 | 11.75 | 11.71 | 11.71 | +1.123% | 344 | +23.024% |
| 2025-05-19 | 11.57 | 11.60 | 11.57 | 11.57 | +1.092% | 492 | +24.406% |
| 2025-05-16 | 11.51 | 11.51 | 11.45 | 11.45 | +0.328% | 304 | +25.764% |
| 2025-05-15 | 11.41 | 11.41 | 11.41 | 11.41 | +0.996% | 194 | +26.176% |
| 2025-05-14 | 11.30 | 11.30 | 11.30 | 11.30 | +0.133% | 132 | +27.434% |
| 2025-05-13 | 11.29 | 11.29 | 11.29 | 11.29 | +0.400% | 7 | +27.603% |
| 2025-05-12 | 11.25 | 11.25 | 11.24 | 11.24 | -0.266% | 571 | +28.114% |
| 2025-05-09 | 11.27 | 11.27 | 11.27 | 11.27 | -0.204% | 63 | +27.773% |
| 2025-05-08 | 11.38 | 11.38 | 11.29 | 11.29 | -1.285% | 433 | +27.513% |
| 2025-05-07 | 11.41 | 11.44 | 11.41 | 11.44 | -0.342% | 295 | +25.874% |
| 2025-05-06 | 11.48 | 11.48 | 11.48 | 11.48 | +0.606% | 104 | +25.443% |
| 2025-05-05 | 11.51 | 11.51 | 11.41 | 11.41 | +0.366% | 13,487 | +26.203% |
| 2025-05-02 | 11.45 | 11.45 | 11.37 | 11.37 | +0.793% | 103 | +26.665% |
| 2025-05-01 | 11.29 | 11.29 | 11.28 | 11.28 | -0.187% | 288 | +27.669% |
| 2025-04-30 | 11.33 | 11.33 | 11.30 | 11.30 | -0.351% | 136 | +27.430% |
| 2025-04-29 | 11.39 | 11.39 | 11.34 | 11.34 | +0.480% | 214 | +26.983% |
| 2025-04-28 | 11.29 | 11.29 | 11.29 | 11.29 | +0.677% | 207 | +27.593% |
| 2025-04-25 | 11.26 | 11.26 | 11.21 | 11.21 | +0.170% | 104 | +28.457% |
| 2025-04-24 | 11.23 | 11.23 | 11.19 | 11.19 | +0.956% | 113 | +28.675% |
| 2025-04-23 | 11.09 | 11.09 | 11.09 | 11.09 | +0.136% | 9 | +29.905% |
| 2025-04-22 | 11.14 | 11.15 | 11.07 | 11.07 | +1.977% | 7,838 | +30.081% |
| 2025-04-21 | 10.86 | 10.86 | 10.86 | 10.86 | -0.710% | 10 | +32.653% |
| 2025-04-17 | 10.97 | 10.97 | 10.93 | 10.93 | +1.442% | 155 | +31.711% |
| 2025-04-16 | 10.74 | 10.78 | 10.73 | 10.78 | -0.373% | 204 | +33.610% |
| 2025-04-15 | 10.86 | 10.93 | 10.82 | 10.82 | +0.865% | 206 | +33.111% |
| 2025-04-14 | 10.74 | 10.74 | 10.73 | 10.73 | 0.000% | 592 | +34.263% |