GK
AdvisorShares Gerber Kawasaki ETF
stockNYSEETF
At CloseOct 2, 2026 12:38:47 PM EDT
29.34USD+0.884%(+0.26)824
GK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.34 | 29.35 | 29.34 | 29.35 | +0.912% | 824 | 0.000% |
| 2026-10-01 | 29.10 | 29.12 | 29.08 | 29.08 | +0.275% | 2,468 | +0.912% |
| 2026-09-30 | 29.23 | 29.23 | 29.00 | 29.00 | -0.332% | 581 | +1.190% |
| 2026-09-29 | 29.14 | 29.20 | 29.10 | 29.10 | +0.370% | 1,493 | +0.854% |
| 2026-09-28 | 29.03 | 29.03 | 28.99 | 28.99 | -1.010% | 340 | +1.227% |
| 2026-09-25 | 29.18 | 29.29 | 29.17 | 29.29 | +0.959% | 1,713 | +0.205% |
| 2026-09-24 | 29.00 | 29.01 | 28.97 | 29.01 | +0.226% | 3,145 | +1.166% |
| 2026-09-23 | 28.91 | 28.95 | 28.91 | 28.94 | -1.171% | 674 | +1.394% |
| 2026-09-22 | 29.18 | 29.29 | 29.18 | 29.29 | +0.285% | 516 | +0.207% |
| 2026-09-21 | 29.18 | 29.23 | 29.18 | 29.20 | +1.691% | 733 | +0.493% |
| 2026-09-18 | 28.71 | 28.72 | 28.71 | 28.72 | +0.030% | 132 | +2.192% |
| 2026-09-17 | 28.71 | 28.71 | 28.71 | 28.71 | +1.508% | 75 | +2.222% |
| 2026-09-16 | 28.28 | 28.28 | 28.28 | 28.28 | +0.246% | 41 | +3.764% |
| 2026-09-15 | 28.21 | 28.21 | 28.21 | 28.21 | -0.727% | 206 | +4.019% |
| 2026-09-14 | 28.34 | 28.44 | 28.34 | 28.42 | -1.244% | 2,835 | +3.262% |
| 2026-09-11 | 28.80 | 28.83 | 28.78 | 28.78 | +1.205% | 2,132 | +1.977% |
| 2026-09-10 | 28.44 | 28.44 | 28.44 | 28.44 | -1.069% | 132 | +3.206% |
| 2026-09-09 | 28.74 | 28.74 | 28.74 | 28.74 | -0.625% | 20 | +2.102% |
| 2026-09-08 | 28.92 | 28.92 | 28.92 | 28.92 | -0.305% | 127 | +1.463% |
| 2026-09-04 | 28.98 | 29.01 | 28.96 | 29.01 | +0.273% | 4,291 | +1.154% |
| 2026-09-03 | 28.93 | 28.93 | 28.93 | 28.93 | +1.173% | 87 | +1.430% |
| 2026-09-02 | 28.60 | 28.60 | 28.60 | 28.60 | +0.635% | 153 | +2.620% |
| 2026-09-01 | 28.42 | 28.42 | 28.42 | 28.42 | -1.132% | 21 | +3.272% |
| 2026-08-31 | 28.86 | 28.86 | 28.74 | 28.74 | -0.538% | 181 | +2.102% |
| 2026-08-28 | 28.93 | 28.93 | 28.86 | 28.90 | -0.635% | 3,121 | +1.553% |
| 2026-08-27 | 28.98 | 29.08 | 28.98 | 29.08 | +1.214% | 1,441 | +0.908% |
| 2026-08-26 | 28.74 | 28.74 | 28.74 | 28.74 | -0.307% | 61 | +2.133% |
| 2026-08-25 | 28.82 | 28.82 | 28.82 | 28.82 | +0.131% | 133 | +1.819% |
| 2026-08-24 | 28.99 | 28.99 | 28.79 | 28.79 | -1.038% | 2,554 | +1.952% |
| 2026-08-21 | 29.07 | 29.16 | 29.07 | 29.09 | +0.341% | 4,430 | +0.895% |
| 2026-08-20 | 28.99 | 28.99 | 28.99 | 28.99 | -1.048% | 172 | +1.239% |
| 2026-08-19 | 29.30 | 29.30 | 29.30 | 29.30 | -0.366% | 44 | +0.177% |
| 2026-08-18 | 29.45 | 29.45 | 29.40 | 29.40 | -1.922% | 437 | -0.189% |
| 2026-08-17 | 30.06 | 30.06 | 29.98 | 29.98 | +0.180% | 203 | -2.108% |
| 2026-08-14 | 29.94 | 29.96 | 29.81 | 29.93 | -0.068% | 2,814 | -1.931% |
| 2026-08-13 | 30.02 | 30.05 | 29.95 | 29.95 | +0.660% | 2,026 | -1.998% |
| 2026-08-12 | 29.79 | 29.90 | 29.75 | 29.75 | +1.043% | 3,808 | -1.351% |
| 2026-08-11 | 29.44 | 29.44 | 29.44 | 29.44 | -0.373% | 15 | -0.322% |
| 2026-08-10 | 29.55 | 29.55 | 29.55 | 29.55 | +0.253% | 22 | -0.694% |
| 2026-08-07 | 29.48 | 29.48 | 29.48 | 29.48 | +0.425% | 147 | -0.443% |
| 2026-08-06 | 29.51 | 29.51 | 29.35 | 29.35 | -0.641% | 2,521 | -0.019% |
| 2026-08-05 | 29.65 | 29.65 | 29.54 | 29.54 | +0.624% | 348 | -0.661% |
| 2026-08-04 | 29.45 | 29.52 | 29.36 | 29.36 | +1.961% | 1,419 | -0.041% |
| 2026-08-03 | 28.62 | 28.80 | 28.62 | 28.80 | +1.817% | 320 | +1.920% |
| 2026-07-31 | 28.29 | 28.29 | 28.22 | 28.28 | +1.049% | 1,919 | +3.772% |
| 2026-07-30 | 27.88 | 27.99 | 27.88 | 27.99 | +4.078% | 567 | +4.860% |
| 2026-07-29 | 27.30 | 27.30 | 26.89 | 26.89 | -2.697% | 339 | +9.136% |
| 2026-07-28 | 27.64 | 27.64 | 27.64 | 27.64 | -1.152% | 75 | +6.192% |
| 2026-07-27 | 27.70 | 27.96 | 27.70 | 27.96 | +0.263% | 148 | +4.969% |
| 2026-07-24 | 27.94 | 27.98 | 27.80 | 27.89 | -1.369% | 1,898 | +5.245% |
| 2026-07-23 | 28.27 | 28.27 | 28.27 | 28.27 | -0.549% | 25 | +3.804% |
| 2026-07-22 | 28.49 | 28.49 | 28.43 | 28.43 | -0.721% | 4,369 | +3.234% |
| 2026-07-21 | 28.64 | 28.64 | 28.64 | 28.64 | +1.878% | 35 | +2.490% |
| 2026-07-20 | 28.38 | 28.39 | 28.11 | 28.11 | -0.049% | 1,474 | +4.415% |
| 2026-07-17 | 28.30 | 28.33 | 28.12 | 28.12 | -0.814% | 578 | +4.363% |
| 2026-07-16 | 28.35 | 28.35 | 28.35 | 28.35 | -1.884% | 428 | +3.514% |
| 2026-07-15 | 28.94 | 29.02 | 28.90 | 28.90 | -0.091% | 1,377 | +1.563% |
| 2026-07-14 | 28.90 | 28.92 | 28.83 | 28.92 | +1.433% | 1,893 | +1.471% |
| 2026-07-13 | 28.73 | 28.73 | 28.51 | 28.51 | -1.753% | 278 | +2.925% |
| 2026-07-10 | 28.91 | 29.02 | 28.91 | 29.02 | -0.380% | 195 | +1.120% |
| 2026-07-09 | 29.13 | 29.13 | 29.13 | 29.13 | +0.793% | 68 | +0.736% |
| 2026-07-08 | 28.88 | 28.90 | 28.88 | 28.90 | -0.211% | 228 | +1.534% |
| 2026-07-07 | 29.07 | 29.12 | 28.97 | 28.97 | -1.526% | 1,732 | +1.320% |
| 2026-07-06 | 29.16 | 29.56 | 29.15 | 29.41 | +1.222% | 4,633 | -0.226% |
| 2026-07-02 | 29.69 | 29.69 | 28.97 | 29.06 | -1.049% | 614 | +0.992% |
| 2026-07-01 | 29.47 | 29.52 | 29.37 | 29.37 | -1.298% | 2,909 | -0.067% |
| 2026-06-30 | 29.58 | 29.77 | 29.51 | 29.75 | +1.761% | 2,121 | -1.364% |
| 2026-06-29 | 29.06 | 29.26 | 29.06 | 29.24 | +1.595% | 969 | +0.373% |
| 2026-06-26 | 28.62 | 29.05 | 28.62 | 28.78 | -0.876% | 1,927 | +1.974% |
| 2026-06-25 | 29.06 | 29.10 | 28.95 | 29.03 | +1.000% | 1,592 | +1.081% |
| 2026-06-24 | 29.00 | 29.00 | 28.75 | 28.75 | -0.747% | 2,548 | +2.092% |
| 2026-06-23 | 29.13 | 29.38 | 28.96 | 28.96 | -2.877% | 273 | +1.329% |
| 2026-06-22 | 29.91 | 29.91 | 29.82 | 29.82 | -0.094% | 930 | -1.586% |
| 2026-06-18 | 29.54 | 29.85 | 29.43 | 29.85 | +2.355% | 4,706 | -1.678% |
| 2026-06-17 | 29.34 | 29.44 | 29.16 | 29.16 | -0.321% | 2,483 | +0.637% |
| 2026-06-16 | 29.69 | 29.69 | 29.25 | 29.26 | -0.994% | 4,559 | +0.314% |
| 2026-06-15 | 29.48 | 29.55 | 29.48 | 29.55 | +2.602% | 293 | -0.683% |
| 2026-06-12 | 28.90 | 28.90 | 28.80 | 28.80 | +0.020% | 285 | +1.902% |
| 2026-06-11 | 28.26 | 28.83 | 28.19 | 28.79 | +2.832% | 5,928 | +1.923% |
| 2026-06-10 | 27.96 | 28.00 | 27.89 | 28.00 | -2.652% | 707 | +4.809% |
| 2026-06-09 | 28.76 | 28.76 | 28.76 | 28.76 | -0.608% | 150 | +2.029% |
| 2026-06-08 | 29.04 | 29.05 | 28.94 | 28.94 | +0.577% | 1,678 | +1.408% |
| 2026-06-05 | 29.34 | 29.34 | 28.77 | 28.77 | -3.888% | 2,212 | +1.993% |
| 2026-06-04 | 29.90 | 29.97 | 29.83 | 29.94 | -0.388% | 8,186 | -1.973% |
| 2026-06-03 | 30.20 | 30.20 | 30.06 | 30.06 | -0.415% | 404 | -2.353% |
| 2026-06-02 | 30.03 | 30.18 | 30.03 | 30.18 | +0.234% | 1,291 | -2.758% |
| 2026-06-01 | 30.00 | 30.11 | 29.93 | 30.11 | +0.635% | 968 | -2.530% |
| 2026-05-29 | 29.90 | 30.01 | 29.78 | 29.92 | +0.600% | 2,641 | -1.911% |
| 2026-05-28 | 29.58 | 29.92 | 29.58 | 29.74 | +1.104% | 4,178 | -1.323% |
| 2026-05-27 | 29.57 | 29.57 | 29.32 | 29.42 | +0.193% | 2,228 | -0.233% |
| 2026-05-26 | 29.36 | 29.36 | 29.36 | 29.36 | +2.679% | 531 | -0.041% |
| 2026-05-22 | 28.74 | 28.74 | 28.59 | 28.59 | -0.125% | 571 | +2.637% |
| 2026-05-21 | 28.46 | 28.65 | 28.46 | 28.63 | +0.605% | 2,114 | +2.508% |
| 2026-05-20 | 28.29 | 28.46 | 28.17 | 28.46 | +1.292% | 1,089 | +3.129% |
| 2026-05-19 | 28.09 | 28.09 | 28.09 | 28.09 | -0.813% | 210 | +4.461% |
| 2026-05-18 | 28.52 | 28.52 | 28.20 | 28.33 | -1.375% | 503 | +3.611% |
| 2026-05-15 | 28.82 | 28.82 | 28.72 | 28.72 | -1.952% | 1,597 | +2.187% |
| 2026-05-14 | 29.29 | 29.31 | 29.29 | 29.29 | +1.115% | 1,702 | +0.193% |
| 2026-05-13 | 28.81 | 28.97 | 28.81 | 28.97 | +1.041% | 1,067 | +1.309% |
| 2026-05-12 | 28.52 | 28.67 | 28.52 | 28.67 | -0.475% | 2,347 | +2.364% |
| 2026-05-11 | 28.84 | 28.88 | 28.81 | 28.81 | +1.042% | 912 | +1.878% |
| 2026-05-08 | 28.51 | 28.51 | 28.46 | 28.51 | +1.464% | 1,233 | +2.939% |
| 2026-05-07 | 28.11 | 28.12 | 28.10 | 28.10 | -1.856% | 1,576 | +4.446% |
| 2026-05-06 | 28.41 | 28.64 | 28.41 | 28.63 | +2.112% | 949 | +2.508% |
| 2026-05-05 | 28.05 | 28.05 | 28.04 | 28.04 | +2.038% | 349 | +4.673% |
| 2026-05-04 | 27.45 | 27.48 | 27.45 | 27.48 | +0.298% | 470 | +6.806% |
| 2026-05-01 | 27.42 | 27.42 | 27.39 | 27.40 | +0.417% | 1,406 | +7.124% |
| 2026-04-30 | 27.24 | 27.28 | 27.24 | 27.28 | +2.566% | 3,286 | +7.571% |
| 2026-04-29 | 26.60 | 26.60 | 26.60 | 26.60 | -0.180% | 259 | +10.331% |
| 2026-04-28 | 26.43 | 26.66 | 26.43 | 26.65 | -1.199% | 1,514 | +10.133% |
| 2026-04-27 | 26.87 | 26.97 | 26.87 | 26.97 | +0.593% | 811 | +8.813% |
| 2026-04-24 | 26.78 | 26.85 | 26.78 | 26.81 | +0.388% | 1,623 | +9.458% |
| 2026-04-23 | 26.71 | 26.71 | 26.71 | 26.71 | -0.255% | 41 | +9.883% |
| 2026-04-22 | 26.75 | 26.78 | 26.73 | 26.78 | +2.551% | 864 | +9.602% |
| 2026-04-21 | 26.19 | 26.19 | 26.11 | 26.11 | -0.400% | 172 | +12.398% |
| 2026-04-20 | 26.22 | 26.22 | 26.22 | 26.22 | -0.464% | 678 | +11.949% |
| 2026-04-17 | 26.34 | 26.34 | 26.34 | 26.34 | +0.853% | 344 | +11.429% |
| 2026-04-16 | 26.12 | 26.12 | 26.12 | 26.12 | -0.293% | 60 | +12.379% |
| 2026-04-15 | 26.19 | 26.19 | 26.19 | 26.19 | +0.728% | 61 | +12.050% |
| 2026-04-14 | 25.94 | 26.00 | 25.92 | 26.00 | +1.709% | 2,118 | +12.866% |
| 2026-04-13 | 25.57 | 25.57 | 25.57 | 25.57 | +1.181% | 117 | +14.794% |
| 2026-04-10 | 25.30 | 25.30 | 25.25 | 25.27 | +0.730% | 994 | +16.150% |
| 2026-04-09 | 25.16 | 25.16 | 25.08 | 25.08 | +0.798% | 1,481 | +16.998% |
| 2026-04-08 | 24.80 | 24.89 | 24.80 | 24.89 | +3.244% | 227 | +17.932% |
| 2026-04-07 | 23.93 | 24.10 | 23.93 | 24.10 | +0.379% | 593 | +21.757% |
| 2026-04-06 | 24.00 | 24.01 | 24.00 | 24.01 | +0.249% | 168 | +22.219% |
| 2026-04-02 | 23.95 | 23.95 | 23.95 | 23.95 | +0.155% | 251 | +22.523% |
| 2026-04-01 | 23.92 | 23.92 | 23.92 | 23.92 | +1.437% | 79 | +22.713% |
| 2026-03-31 | 23.11 | 23.59 | 23.11 | 23.58 | +3.896% | 1,953 | +24.477% |
| 2026-03-30 | 22.69 | 22.69 | 22.69 | 22.69 | -1.469% | 38 | +29.327% |
| 2026-03-27 | 23.04 | 23.04 | 23.03 | 23.03 | -1.574% | 298 | +27.428% |
| 2026-03-26 | 23.40 | 23.40 | 23.40 | 23.40 | -2.879% | 15 | +25.421% |
| 2026-03-25 | 24.09 | 24.09 | 24.09 | 24.09 | +0.646% | 358 | +21.811% |
| 2026-03-24 | 23.84 | 24.01 | 23.84 | 23.94 | -1.191% | 459 | +22.597% |
| 2026-03-23 | 24.44 | 24.44 | 24.23 | 24.23 | +1.462% | 179 | +21.137% |
| 2026-03-20 | 23.90 | 23.90 | 23.88 | 23.88 | -2.568% | 2,710 | +22.909% |
| 2026-03-19 | 24.26 | 24.51 | 24.26 | 24.51 | -0.593% | 1,371 | +19.752% |
| 2026-03-18 | 24.65 | 24.65 | 24.65 | 24.65 | -1.024% | 112 | +19.041% |
| 2026-03-17 | 24.89 | 24.92 | 24.89 | 24.91 | +0.328% | 1,440 | +17.822% |
| 2026-03-16 | 24.78 | 24.83 | 24.78 | 24.83 | +1.019% | 7,779 | +18.209% |
| 2026-03-13 | 24.58 | 24.58 | 24.58 | 24.58 | -0.824% | 194 | +19.413% |
| 2026-03-12 | 24.91 | 24.91 | 24.78 | 24.78 | -1.451% | 155 | +18.429% |
| 2026-03-11 | 25.10 | 25.15 | 25.08 | 25.15 | -0.009% | 1,420 | +16.711% |
| 2026-03-10 | 25.15 | 25.15 | 25.15 | 25.15 | -0.064% | 290 | +16.700% |
| 2026-03-09 | 24.73 | 25.16 | 24.73 | 25.16 | +1.804% | 1,405 | +16.625% |
| 2026-03-06 | 24.66 | 25.00 | 24.66 | 24.72 | -1.468% | 523 | +18.729% |
| 2026-03-05 | 25.09 | 25.09 | 25.09 | 25.09 | -0.705% | 267 | +16.986% |
| 2026-03-04 | 25.16 | 25.32 | 25.16 | 25.27 | +0.698% | 1,437 | +16.161% |
| 2026-03-03 | 24.85 | 25.12 | 24.82 | 25.09 | -1.540% | 3,581 | +16.971% |
| 2026-03-02 | 25.49 | 25.49 | 25.48 | 25.48 | +0.518% | 3,643 | +15.170% |
| 2026-02-27 | 25.35 | 25.35 | 25.35 | 25.35 | -0.454% | 250 | +15.767% |
| 2026-02-26 | 25.25 | 25.47 | 25.25 | 25.47 | -0.324% | 2,052 | +15.242% |
| 2026-02-25 | 25.63 | 25.63 | 25.55 | 25.55 | +1.103% | 2,018 | +14.868% |
| 2026-02-24 | 25.27 | 25.27 | 25.27 | 25.27 | +0.912% | 178 | +16.135% |
| 2026-02-23 | 25.37 | 25.37 | 25.04 | 25.04 | -1.284% | 188 | +17.195% |
| 2026-02-20 | 25.39 | 25.43 | 25.37 | 25.37 | -0.118% | 2,770 | +15.690% |
| 2026-02-19 | 25.40 | 25.40 | 25.40 | 25.40 | +0.372% | 89 | +15.554% |
| 2026-02-18 | 25.35 | 25.35 | 25.16 | 25.30 | +0.884% | 2,832 | +15.983% |
| 2026-02-17 | 25.15 | 25.15 | 25.08 | 25.08 | +0.166% | 1,099 | +17.009% |
| 2026-02-13 | 25.16 | 25.16 | 25.04 | 25.04 | -0.154% | 1,687 | +17.203% |
| 2026-02-12 | 25.08 | 25.08 | 25.08 | 25.08 | -1.574% | 119 | +17.023% |
| 2026-02-11 | 25.42 | 25.55 | 25.42 | 25.48 | -0.234% | 2,603 | +15.181% |
| 2026-02-10 | 25.76 | 25.76 | 25.54 | 25.54 | -1.120% | 582 | +14.912% |
| 2026-02-09 | 25.83 | 25.83 | 25.83 | 25.83 | +1.336% | 216 | +13.624% |
| 2026-02-06 | 25.42 | 25.49 | 25.42 | 25.49 | +3.375% | 583 | +15.143% |
| 2026-02-05 | 25.03 | 25.03 | 24.66 | 24.66 | -2.698% | 952 | +19.028% |
| 2026-02-04 | 25.85 | 25.85 | 25.30 | 25.34 | -1.554% | 1,751 | +15.817% |
| 2026-02-03 | 25.48 | 25.74 | 25.48 | 25.74 | -0.640% | 4,971 | +14.017% |
| 2026-02-02 | 25.91 | 25.91 | 25.91 | 25.91 | -0.088% | 76 | +13.288% |
| 2026-01-30 | 25.93 | 25.93 | 25.93 | 25.93 | -1.098% | 152 | +13.188% |
| 2026-01-29 | 26.37 | 26.37 | 26.22 | 26.22 | -0.242% | 1,006 | +11.945% |
| 2026-01-28 | 26.52 | 26.52 | 26.19 | 26.28 | -0.581% | 4,510 | +11.675% |
| 2026-01-27 | 26.42 | 26.43 | 26.41 | 26.43 | +1.046% | 2,102 | +11.025% |
| 2026-01-26 | 25.97 | 26.19 | 25.97 | 26.16 | +0.615% | 1,884 | +12.187% |
| 2026-01-23 | 26.02 | 26.07 | 25.99 | 26.00 | -0.252% | 5,780 | +12.877% |
| 2026-01-22 | 26.09 | 26.10 | 26.07 | 26.07 | -0.122% | 1,186 | +12.593% |
| 2026-01-21 | 26.11 | 26.12 | 26.10 | 26.10 | +0.358% | 5,171 | +12.456% |
| 2026-01-20 | 26.00 | 26.00 | 26.00 | 26.00 | -2.160% | 161 | +12.858% |
| 2026-01-16 | 26.58 | 26.58 | 26.58 | 26.58 | +0.821% | 180 | +10.421% |
| 2026-01-15 | 26.57 | 26.57 | 26.36 | 26.36 | +0.097% | 1,211 | +11.328% |
| 2026-01-14 | 26.35 | 26.35 | 26.34 | 26.34 | -0.821% | 3,921 | +11.436% |
| 2026-01-13 | 26.55 | 26.55 | 26.55 | 26.55 | +0.123% | 65 | +10.521% |
| 2026-01-12 | 26.43 | 26.53 | 26.43 | 26.52 | +0.888% | 2,581 | +10.658% |
| 2026-01-09 | 26.37 | 26.37 | 26.29 | 26.29 | +1.159% | 1,248 | +11.640% |
| 2026-01-08 | 25.92 | 25.99 | 25.92 | 25.99 | -0.121% | 750 | +12.934% |
| 2026-01-07 | 26.02 | 26.02 | 26.02 | 26.02 | -0.214% | 141 | +12.798% |
| 2026-01-06 | 26.06 | 26.07 | 26.05 | 26.07 | +0.529% | 766 | +12.556% |
| 2026-01-05 | 25.91 | 25.94 | 25.91 | 25.94 | +0.846% | 116 | +13.151% |
| 2026-01-02 | 25.73 | 25.74 | 25.72 | 25.72 | +0.370% | 1,762 | +14.109% |
| 2025-12-31 | 25.74 | 25.74 | 25.61 | 25.62 | -0.741% | 1,110 | +14.531% |
| 2025-12-30 | 25.82 | 25.82 | 25.82 | 25.82 | -0.119% | 130 | +13.682% |
| 2025-12-29 | 25.85 | 25.85 | 25.85 | 25.85 | -0.569% | 270 | +13.546% |
| 2025-12-26 | 25.99 | 25.99 | 25.99 | 25.99 | -0.018% | 126 | +12.901% |
| 2025-12-24 | 26.00 | 26.00 | 26.00 | 26.00 | +0.066% | 41 | +12.880% |
| 2025-12-23 | 25.84 | 25.98 | 25.84 | 25.98 | +0.616% | 5,102 | +12.954% |
| 2025-12-22 | 25.77 | 25.83 | 25.77 | 25.82 | +0.966% | 1,397 | +13.650% |
| 2025-12-19 | 25.45 | 25.60 | 25.45 | 25.58 | +1.583% | 847 | +14.748% |
| 2025-12-18 | 25.15 | 25.19 | 25.11 | 25.18 | +1.130% | 3,133 | +16.564% |
| 2025-12-17 | 25.06 | 25.06 | 24.90 | 24.90 | -2.321% | 786 | +17.881% |
| 2025-12-16 | 25.46 | 25.49 | 25.46 | 25.49 | +0.188% | 307 | +15.145% |
| 2025-12-15 | 25.44 | 25.44 | 25.44 | 25.44 | -0.724% | 1,474 | +15.362% |
| 2025-12-12 | 25.58 | 25.75 | 25.58 | 25.63 | -2.199% | 1,767 | +14.526% |
| 2025-12-11 | 25.94 | 26.20 | 25.94 | 26.20 | -0.209% | 1,777 | +12.008% |
| 2025-12-10 | 26.13 | 26.30 | 26.13 | 26.26 | +0.959% | 1,122 | +11.773% |
| 2025-12-09 | 26.16 | 26.16 | 26.01 | 26.01 | -0.013% | 9,285 | +12.844% |
| 2025-12-08 | 25.97 | 26.01 | 25.92 | 26.01 | -0.231% | 278 | +12.830% |
| 2025-12-05 | 26.05 | 26.09 | 26.05 | 26.07 | -0.008% | 679 | +12.569% |
| 2025-12-04 | 26.07 | 26.07 | 26.07 | 26.07 | +0.746% | 373 | +12.560% |
| 2025-12-03 | 25.75 | 25.88 | 25.75 | 25.88 | +0.280% | 2,610 | +13.399% |
| 2025-12-02 | 25.87 | 25.87 | 25.81 | 25.81 | +0.150% | 290 | +13.717% |
| 2025-12-01 | 25.89 | 25.89 | 25.77 | 25.77 | -0.885% | 156 | +13.887% |
| 2025-11-28 | 26.00 | 26.02 | 25.99 | 26.00 | +0.294% | 3,422 | +12.880% |
| 2025-11-26 | 25.94 | 25.94 | 25.92 | 25.92 | +0.979% | 561 | +13.212% |
| 2025-11-25 | 25.59 | 25.67 | 25.59 | 25.67 | +0.972% | 768 | +14.320% |
| 2025-11-24 | 25.31 | 25.43 | 25.31 | 25.42 | +2.857% | 5,051 | +15.431% |
| 2025-11-21 | 24.44 | 24.88 | 24.44 | 24.72 | +0.212% | 3,011 | +18.729% |
| 2025-11-20 | 24.94 | 24.94 | 24.67 | 24.67 | -2.066% | 781 | +18.981% |
| 2025-11-19 | 25.14 | 25.22 | 25.14 | 25.19 | +0.957% | 549 | +16.523% |
| 2025-11-18 | 24.95 | 24.95 | 24.95 | 24.95 | -0.685% | 275 | +17.638% |
| 2025-11-17 | 25.17 | 25.38 | 25.12 | 25.12 | -0.891% | 568 | +16.832% |
| 2025-11-14 | 25.49 | 25.49 | 25.35 | 25.35 | +0.022% | 255 | +15.791% |
| 2025-11-13 | 25.67 | 25.67 | 25.34 | 25.34 | -2.605% | 426 | +15.816% |
| 2025-11-12 | 26.11 | 26.11 | 26.00 | 26.02 | +0.004% | 1,942 | +12.799% |
| 2025-11-11 | 25.96 | 26.08 | 25.96 | 26.02 | -0.474% | 4,481 | +12.804% |
| 2025-11-10 | 26.00 | 26.14 | 26.00 | 26.14 | +2.011% | 2,397 | +12.268% |
| 2025-11-07 | 25.28 | 25.63 | 25.24 | 25.63 | +0.434% | 1,350 | +14.526% |
| 2025-11-06 | 25.52 | 25.52 | 25.52 | 25.52 | -1.733% | 919 | +15.023% |
| 2025-11-05 | 26.12 | 26.12 | 25.96 | 25.96 | -0.342% | 1,254 | +13.029% |
| 2025-11-04 | 26.05 | 26.05 | 26.05 | 26.05 | -1.926% | 66 | +12.643% |
| 2025-11-03 | 26.66 | 26.68 | 26.57 | 26.57 | -0.016% | 1,649 | +10.474% |
| 2025-10-31 | 26.55 | 26.68 | 26.52 | 26.57 | +0.519% | 3,104 | +10.456% |
| 2025-10-30 | 26.60 | 26.60 | 26.43 | 26.43 | -1.221% | 1,560 | +11.029% |
| 2025-10-29 | 26.83 | 26.83 | 26.68 | 26.76 | +0.360% | 4,188 | +9.674% |
| 2025-10-28 | 26.63 | 26.66 | 26.63 | 26.66 | +0.311% | 1,418 | +10.068% |
| 2025-10-27 | 26.58 | 26.58 | 26.58 | 26.58 | +0.933% | 144 | +10.410% |
| 2025-10-24 | 26.36 | 26.41 | 26.34 | 26.34 | +1.000% | 9,021 | +11.440% |
| 2025-10-23 | 26.16 | 26.16 | 26.07 | 26.07 | +0.899% | 529 | +12.554% |
| 2025-10-22 | 26.00 | 26.00 | 25.60 | 25.84 | -1.374% | 2,491 | +13.566% |
| 2025-10-21 | 26.18 | 26.20 | 26.18 | 26.20 | -0.263% | 376 | +12.005% |
| 2025-10-20 | 26.25 | 26.27 | 26.25 | 26.27 | +1.045% | 1,364 | +11.710% |
| 2025-10-17 | 25.91 | 26.03 | 25.91 | 26.00 | -0.701% | 4,295 | +12.877% |
| 2025-10-16 | 26.49 | 26.49 | 26.18 | 26.18 | -0.570% | 725 | +12.086% |
| 2025-10-15 | 26.59 | 26.59 | 26.32 | 26.33 | +0.031% | 465 | +11.447% |
| 2025-10-14 | 26.19 | 26.51 | 26.19 | 26.33 | -0.480% | 7,066 | +11.482% |
| 2025-10-13 | 26.47 | 26.47 | 26.42 | 26.45 | +2.390% | 1,374 | +10.947% |
| 2025-10-10 | 26.74 | 26.77 | 25.84 | 25.84 | -2.847% | 2,276 | +13.598% |
| 2025-10-09 | 26.60 | 26.60 | 26.59 | 26.59 | -0.463% | 1,236 | +10.364% |
| 2025-10-08 | 26.68 | 26.72 | 26.68 | 26.72 | +1.151% | 452 | +9.853% |
| 2025-10-07 | 26.49 | 26.49 | 26.30 | 26.41 | -0.241% | 431 | +11.117% |
| 2025-10-06 | 26.49 | 26.50 | 26.48 | 26.48 | +0.571% | 427 | +10.849% |
| 2025-10-03 | 26.33 | 26.48 | 26.33 | 26.33 | +0.096% | 1,158 | +11.482% |
| 2025-10-02 | 26.33 | 26.33 | 26.30 | 26.30 | +0.275% | 395 | +11.590% |
| 2025-10-01 | 26.20 | 26.23 | 26.20 | 26.23 | +0.130% | 355 | +11.896% |
| 2025-09-30 | 26.03 | 26.19 | 26.03 | 26.19 | +0.048% | 347 | +12.042% |
| 2025-09-29 | 26.20 | 26.28 | 26.18 | 26.18 | +0.449% | 756 | +12.095% |
| 2025-09-26 | 26.07 | 26.07 | 26.06 | 26.06 | +0.320% | 2,108 | +12.598% |
| 2025-09-25 | 26.06 | 26.06 | 25.90 | 25.98 | -0.648% | 1,110 | +12.958% |
| 2025-09-24 | 26.15 | 26.15 | 26.15 | 26.15 | -1.148% | 57 | +12.226% |
| 2025-09-23 | 26.62 | 26.62 | 26.45 | 26.45 | -0.510% | 418 | +10.938% |
| 2025-09-22 | 26.33 | 26.59 | 26.33 | 26.59 | +0.456% | 618 | +10.372% |
| 2025-09-19 | 26.37 | 26.47 | 26.35 | 26.47 | +0.530% | 4,942 | +10.875% |
| 2025-09-18 | 26.73 | 26.73 | 26.23 | 26.33 | +0.995% | 2,476 | +11.463% |
| 2025-09-17 | 26.15 | 26.15 | 25.93 | 26.07 | -0.542% | 557 | +12.572% |
| 2025-09-16 | 26.22 | 26.22 | 26.14 | 26.21 | +0.278% | 534 | +11.962% |
| 2025-09-15 | 26.10 | 26.14 | 26.10 | 26.14 | +0.637% | 905 | +12.273% |
| 2025-09-12 | 25.98 | 26.02 | 25.97 | 25.97 | -0.175% | 1,219 | +12.988% |
| 2025-09-11 | 26.09 | 26.13 | 26.02 | 26.02 | -0.186% | 2,799 | +12.791% |
| 2025-09-10 | 25.94 | 26.16 | 25.94 | 26.07 | +2.307% | 4,585 | +12.580% |
| 2025-09-09 | 25.37 | 25.48 | 25.29 | 25.48 | +0.279% | 430 | +15.177% |
| 2025-09-08 | 25.32 | 25.41 | 25.32 | 25.41 | +0.713% | 2,132 | +15.498% |
| 2025-09-05 | 25.53 | 25.53 | 25.18 | 25.23 | +0.135% | 2,714 | +16.322% |
| 2025-09-04 | 24.98 | 25.20 | 24.98 | 25.20 | +1.114% | 581 | +16.480% |
| 2025-09-03 | 24.82 | 24.92 | 24.82 | 24.92 | +0.477% | 642 | +17.777% |
| 2025-09-02 | 24.55 | 24.80 | 24.55 | 24.80 | -0.613% | 801 | +18.339% |
| 2025-08-29 | 24.96 | 24.97 | 24.95 | 24.95 | -1.572% | 1,174 | +17.614% |
| 2025-08-28 | 25.17 | 25.41 | 25.17 | 25.35 | +0.646% | 3,659 | +15.765% |
| 2025-08-27 | 25.14 | 25.19 | 25.14 | 25.19 | +0.138% | 177 | +16.513% |
| 2025-08-26 | 25.15 | 25.15 | 25.15 | 25.15 | +0.846% | 261 | +16.674% |
| 2025-08-25 | 24.94 | 24.94 | 24.94 | 24.94 | -0.269% | 679 | +17.662% |
| 2025-08-22 | 25.04 | 25.10 | 25.01 | 25.01 | +1.491% | 2,361 | +17.345% |
| 2025-08-21 | 24.61 | 24.64 | 24.60 | 24.64 | -0.554% | 576 | +19.095% |
| 2025-08-20 | 24.73 | 24.78 | 24.45 | 24.78 | -0.067% | 608 | +18.435% |
| 2025-08-19 | 24.87 | 24.87 | 24.80 | 24.80 | -1.989% | 869 | +18.356% |
| 2025-08-18 | 25.14 | 25.30 | 25.14 | 25.30 | +0.234% | 552 | +16.002% |
| 2025-08-15 | 25.24 | 25.24 | 25.24 | 25.24 | -0.371% | 154 | +16.273% |
| 2025-08-14 | 25.37 | 25.37 | 25.33 | 25.33 | +0.103% | 973 | +15.842% |
| 2025-08-13 | 25.31 | 25.31 | 25.31 | 25.31 | -0.486% | 95 | +15.961% |
| 2025-08-12 | 25.32 | 25.45 | 25.32 | 25.43 | +1.316% | 4,359 | +15.397% |
| 2025-08-11 | 25.10 | 25.10 | 25.10 | 25.10 | +0.240% | 136 | +16.916% |
| 2025-08-08 | 24.96 | 25.07 | 24.96 | 25.04 | +0.814% | 4,923 | +17.197% |
| 2025-08-07 | 24.81 | 24.84 | 24.75 | 24.84 | -0.663% | 3,109 | +18.150% |
| 2025-08-06 | 25.00 | 25.01 | 25.00 | 25.01 | +0.598% | 3,281 | +17.367% |
| 2025-08-05 | 24.85 | 24.86 | 24.85 | 24.86 | -0.216% | 346 | +18.069% |
| 2025-08-04 | 24.91 | 24.91 | 24.91 | 24.91 | +1.759% | 218 | +17.813% |
| 2025-08-01 | 24.43 | 24.57 | 24.31 | 24.48 | -1.597% | 1,969 | +19.886% |
| 2025-07-31 | 25.09 | 25.18 | 24.88 | 24.88 | +0.067% | 1,515 | +17.971% |
| 2025-07-30 | 24.86 | 24.86 | 24.86 | 24.86 | +0.210% | 142 | +18.050% |
| 2025-07-29 | 24.97 | 24.97 | 24.80 | 24.81 | -0.498% | 747 | +18.298% |
| 2025-07-28 | 24.93 | 24.93 | 24.93 | 24.93 | -0.011% | 219 | +17.708% |
| 2025-07-25 | 24.89 | 24.96 | 24.89 | 24.94 | +0.675% | 1,533 | +17.695% |
| 2025-07-24 | 24.75 | 24.77 | 24.75 | 24.77 | +0.460% | 271 | +18.489% |
| 2025-07-23 | 24.36 | 24.67 | 24.36 | 24.66 | +1.559% | 819 | +19.035% |
| 2025-07-22 | 24.30 | 24.30 | 24.25 | 24.28 | -1.058% | 1,548 | +20.890% |
| 2025-07-21 | 24.68 | 24.68 | 24.54 | 24.54 | -0.092% | 1,151 | +19.611% |
| 2025-07-18 | 24.61 | 24.64 | 24.51 | 24.56 | -0.210% | 1,337 | +19.501% |
| 2025-07-17 | 24.44 | 24.61 | 24.44 | 24.61 | +1.503% | 1,431 | +19.250% |
| 2025-07-16 | 24.07 | 24.25 | 24.07 | 24.25 | +0.682% | 1,898 | +21.042% |
| 2025-07-15 | 24.10 | 24.10 | 24.08 | 24.08 | -0.077% | 785 | +21.867% |
| 2025-07-14 | 24.00 | 24.10 | 23.98 | 24.10 | +0.547% | 2,263 | +21.773% |
| 2025-07-11 | 23.86 | 23.99 | 23.86 | 23.97 | +0.278% | 1,438 | +22.439% |
| 2025-07-10 | 24.00 | 24.00 | 23.88 | 23.90 | -0.307% | 712 | +22.779% |
| 2025-07-09 | 23.92 | 23.98 | 23.92 | 23.98 | +1.136% | 1,553 | +22.403% |
| 2025-07-08 | 23.81 | 23.81 | 23.71 | 23.71 | -0.364% | 212 | +23.794% |
| 2025-07-07 | 23.76 | 23.79 | 23.76 | 23.79 | -0.370% | 4,681 | +23.343% |
| 2025-07-03 | 23.83 | 23.88 | 23.83 | 23.88 | +1.153% | 815 | +22.887% |
| 2025-07-02 | 23.55 | 23.61 | 23.47 | 23.61 | +0.515% | 7,223 | +24.304% |
| 2025-07-01 | 23.80 | 23.85 | 23.49 | 23.49 | -1.625% | 595 | +24.944% |
| 2025-06-30 | 23.90 | 23.90 | 23.80 | 23.88 | +1.062% | 2,853 | +22.913% |
| 2025-06-27 | 23.58 | 23.63 | 23.56 | 23.63 | +1.050% | 840 | +24.218% |
| 2025-06-26 | 23.30 | 23.38 | 23.29 | 23.38 | +1.029% | 6,175 | +25.522% |
| 2025-06-25 | 23.14 | 23.19 | 23.13 | 23.14 | +0.422% | 4,845 | +26.813% |
| 2025-06-24 | 23.00 | 23.10 | 23.00 | 23.05 | +1.114% | 1,282 | +27.348% |
| 2025-06-23 | 22.55 | 22.79 | 22.55 | 22.79 | +0.924% | 459 | +28.766% |
| 2025-06-20 | 22.58 | 22.58 | 22.58 | 22.58 | -0.400% | 319 | +29.956% |
| 2025-06-18 | 22.77 | 22.77 | 22.67 | 22.67 | +0.145% | 244 | +29.437% |
| 2025-06-17 | 22.75 | 22.75 | 22.64 | 22.64 | -0.516% | 219 | +29.625% |
| 2025-06-16 | 22.87 | 22.87 | 22.76 | 22.76 | +0.834% | 391 | +28.956% |
| 2025-06-13 | 22.70 | 22.70 | 22.57 | 22.57 | -0.865% | 175 | +30.031% |
| 2025-06-12 | 22.73 | 22.77 | 22.73 | 22.77 | +0.880% | 324 | +28.906% |
| 2025-06-11 | 22.58 | 22.74 | 22.54 | 22.57 | +0.123% | 2,506 | +30.041% |
| 2025-06-10 | 22.57 | 22.57 | 22.54 | 22.54 | +0.102% | 1,940 | +30.202% |
| 2025-06-09 | 22.52 | 22.52 | 22.52 | 22.52 | +0.049% | 137 | +30.334% |
| 2025-06-06 | 22.45 | 22.51 | 22.45 | 22.51 | +0.519% | 557 | +30.398% |
| 2025-06-05 | 22.41 | 22.41 | 22.39 | 22.39 | -0.287% | 267 | +31.074% |
| 2025-06-04 | 22.40 | 22.48 | 22.40 | 22.45 | +0.368% | 1,109 | +30.699% |
| 2025-06-03 | 22.41 | 22.41 | 22.37 | 22.37 | +0.551% | 962 | +31.179% |
| 2025-06-02 | 21.96 | 22.25 | 21.96 | 22.25 | +0.909% | 1,153 | +31.902% |
| 2025-05-30 | 21.95 | 22.08 | 21.86 | 22.05 | +0.451% | 2,440 | +33.101% |
| 2025-05-29 | 22.00 | 22.00 | 21.95 | 21.95 | -0.079% | 1,786 | +33.701% |
| 2025-05-28 | 21.99 | 22.04 | 21.97 | 21.97 | -0.234% | 1,599 | +33.595% |
| 2025-05-27 | 21.99 | 22.02 | 21.99 | 22.02 | +2.068% | 2,365 | +33.283% |
| 2025-05-23 | 21.57 | 21.57 | 21.57 | 21.57 | -0.399% | 163 | +36.040% |
| 2025-05-22 | 21.70 | 21.70 | 21.66 | 21.66 | +0.039% | 422 | +35.497% |
| 2025-05-21 | 21.85 | 22.00 | 21.65 | 21.65 | -1.210% | 1,286 | +35.550% |
| 2025-05-20 | 21.87 | 21.92 | 21.87 | 21.92 | -0.179% | 550 | +33.909% |
| 2025-05-19 | 21.99 | 21.99 | 21.95 | 21.96 | +0.093% | 4,635 | +33.670% |
| 2025-05-16 | 21.80 | 21.96 | 21.80 | 21.94 | +0.626% | 7,662 | +33.795% |
| 2025-05-15 | 21.82 | 21.89 | 21.80 | 21.80 | +0.012% | 1,248 | +34.632% |
| 2025-05-14 | 21.80 | 21.80 | 21.80 | 21.80 | +0.306% | 95 | +34.648% |
| 2025-05-13 | 21.69 | 21.79 | 21.69 | 21.73 | +1.589% | 781 | +35.059% |
| 2025-05-12 | 21.34 | 21.39 | 21.32 | 21.39 | +2.810% | 1,183 | +37.205% |
| 2025-05-09 | 20.81 | 20.81 | 20.81 | 20.81 | -0.172% | 113 | +41.060% |
| 2025-05-08 | 20.99 | 21.00 | 20.84 | 20.84 | +0.391% | 1,793 | +40.818% |
| 2025-05-07 | 20.73 | 20.76 | 20.72 | 20.76 | +0.448% | 947 | +41.368% |
| 2025-05-06 | 20.70 | 20.70 | 20.67 | 20.67 | -0.398% | 1,425 | +42.001% |
| 2025-05-05 | 20.82 | 20.84 | 20.75 | 20.75 | -0.594% | 1,572 | +41.437% |
| 2025-05-02 | 20.73 | 20.92 | 20.73 | 20.87 | +1.817% | 4,969 | +40.597% |
| 2025-05-01 | 20.51 | 20.63 | 20.45 | 20.50 | +0.959% | 4,897 | +43.152% |
| 2025-04-30 | 20.08 | 20.31 | 20.06 | 20.31 | +0.494% | 6,295 | +44.524% |
| 2025-04-29 | 20.21 | 20.21 | 20.21 | 20.21 | +0.582% | 282 | +45.238% |
| 2025-04-28 | 19.99 | 20.09 | 19.92 | 20.09 | +0.356% | 2,363 | +46.083% |
| 2025-04-25 | 19.77 | 20.02 | 19.77 | 20.02 | +0.749% | 4,280 | +46.603% |
| 2025-04-24 | 19.75 | 19.90 | 19.74 | 19.87 | +2.857% | 3,879 | +47.701% |
| 2025-04-23 | 19.57 | 19.60 | 19.30 | 19.32 | +1.781% | 1,841 | +51.920% |
| 2025-04-22 | 18.79 | 19.07 | 18.79 | 18.98 | +3.097% | 6,920 | +54.626% |
| 2025-04-21 | 18.83 | 18.83 | 18.25 | 18.41 | -2.395% | 6,189 | +59.416% |
| 2025-04-17 | 18.81 | 19.05 | 18.81 | 18.86 | +0.487% | 3,560 | +55.598% |
| 2025-04-16 | 18.90 | 18.97 | 18.61 | 18.77 | -2.392% | 4,968 | +56.356% |
| 2025-04-15 | 19.40 | 19.43 | 19.20 | 19.23 | -0.127% | 12,599 | +52.616% |
| 2025-04-14 | 19.41 | 19.43 | 19.10 | 19.25 | 0.000% | 5,579 | +52.422% |