GLRY
Inspire Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 10:36:25 AM EDT
38.70USD+0.129%(+0.05)6,844
38.73Bid38.81Ask0.08SpreadGLRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.70 | 38.70 | 38.70 | 38.70 | +0.129% | 6,844 | 0.000% |
| 2026-10-02 | 38.69 | 38.83 | 38.65 | 38.65 | +0.914% | 19,123 | +0.129% |
| 2026-10-01 | 38.04 | 38.43 | 37.91 | 38.30 | +1.029% | 12,020 | +1.044% |
| 2026-09-30 | 37.86 | 38.05 | 37.85 | 37.91 | -0.211% | 3,453 | +2.084% |
| 2026-09-29 | 38.15 | 38.26 | 37.83 | 37.99 | +0.174% | 11,071 | +1.869% |
| 2026-09-28 | 37.94 | 38.00 | 37.66 | 37.92 | -0.214% | 10,252 | +2.046% |
| 2026-09-25 | 37.94 | 38.10 | 37.78 | 38.01 | +0.573% | 13,863 | +1.827% |
| 2026-09-24 | 37.81 | 37.98 | 37.63 | 37.79 | -0.712% | 24,526 | +2.411% |
| 2026-09-23 | 38.19 | 38.20 | 37.94 | 38.06 | -0.713% | 13,046 | +1.682% |
| 2026-09-22 | 38.14 | 38.36 | 38.01 | 38.33 | +0.590% | 16,919 | +0.957% |
| 2026-09-21 | 37.94 | 38.20 | 37.77 | 38.11 | +1.255% | 13,853 | +1.553% |
| 2026-09-18 | 37.39 | 37.64 | 37.39 | 37.64 | +0.373% | 11,920 | +2.828% |
| 2026-09-17 | 37.95 | 37.95 | 37.47 | 37.50 | +0.474% | 20,560 | +3.211% |
| 2026-09-16 | 37.66 | 37.74 | 37.05 | 37.32 | -0.263% | 30,324 | +3.700% |
| 2026-09-15 | 37.90 | 37.90 | 37.34 | 37.42 | -0.904% | 13,386 | +3.427% |
| 2026-09-14 | 38.03 | 38.04 | 37.76 | 37.76 | -2.267% | 12,880 | +2.492% |
| 2026-09-11 | 38.70 | 38.78 | 38.55 | 38.63 | +0.966% | 17,046 | +0.168% |
| 2026-09-10 | 38.44 | 38.63 | 38.25 | 38.27 | -1.277% | 7,725 | +1.136% |
| 2026-09-09 | 39.03 | 39.03 | 38.70 | 38.76 | -1.674% | 10,697 | -0.155% |
| 2026-09-08 | 39.48 | 39.60 | 39.33 | 39.42 | +0.235% | 10,482 | -1.826% |
| 2026-09-04 | 38.96 | 39.34 | 38.96 | 39.33 | +0.995% | 6,719 | -1.596% |
| 2026-09-03 | 38.83 | 38.99 | 38.47 | 38.94 | +0.490% | 11,116 | -0.616% |
| 2026-09-02 | 38.82 | 38.82 | 38.46 | 38.75 | -0.257% | 9,571 | -0.129% |
| 2026-09-01 | 38.65 | 38.85 | 38.55 | 38.85 | -0.129% | 12,054 | -0.386% |
| 2026-08-31 | 38.88 | 38.95 | 38.75 | 38.90 | -0.103% | 12,526 | -0.514% |
| 2026-08-28 | 39.74 | 39.74 | 38.92 | 38.94 | -1.890% | 9,479 | -0.616% |
| 2026-08-27 | 39.94 | 40.17 | 39.59 | 39.69 | -0.402% | 43,347 | -2.494% |
| 2026-08-26 | 39.80 | 40.01 | 39.78 | 39.85 | +0.530% | 17,470 | -2.886% |
| 2026-08-25 | 39.95 | 39.95 | 39.47 | 39.64 | +0.101% | 20,426 | -2.371% |
| 2026-08-24 | 39.71 | 39.71 | 39.53 | 39.60 | -0.826% | 11,059 | -2.273% |
| 2026-08-21 | 40.00 | 40.12 | 39.77 | 39.93 | +0.529% | 15,377 | -3.080% |
| 2026-08-20 | 39.88 | 40.12 | 39.64 | 39.72 | -0.908% | 11,266 | -2.568% |
| 2026-08-19 | 40.95 | 40.95 | 40.06 | 40.08 | -1.465% | 20,542 | -3.453% |
| 2026-08-18 | 41.27 | 41.27 | 40.60 | 40.68 | -2.586% | 11,726 | -4.867% |
| 2026-08-17 | 41.50 | 41.80 | 41.50 | 41.76 | +0.821% | 8,161 | -7.328% |
| 2026-08-14 | 41.31 | 41.42 | 41.23 | 41.42 | +0.339% | 11,570 | -6.567% |
| 2026-08-13 | 41.62 | 41.69 | 41.25 | 41.28 | -0.530% | 14,025 | -6.250% |
| 2026-08-12 | 41.61 | 41.70 | 41.42 | 41.50 | +0.881% | 12,202 | -6.747% |
| 2026-08-11 | 41.45 | 41.96 | 41.13 | 41.14 | -0.182% | 14,714 | -5.926% |
| 2026-08-10 | 41.59 | 41.59 | 41.21 | 41.21 | -0.554% | 16,981 | -6.097% |
| 2026-08-07 | 41.63 | 41.63 | 41.18 | 41.44 | +0.662% | 16,254 | -6.618% |
| 2026-08-06 | 41.39 | 41.58 | 41.17 | 41.17 | -1.436% | 27,099 | -6.000% |
| 2026-08-05 | 42.19 | 42.31 | 41.77 | 41.77 | -0.619% | 12,478 | -7.350% |
| 2026-08-04 | 42.02 | 42.25 | 41.73 | 42.03 | +1.255% | 8,332 | -7.923% |
| 2026-08-03 | 41.05 | 41.61 | 40.69 | 41.51 | +0.609% | 24,308 | -6.767% |
| 2026-07-31 | 41.59 | 41.59 | 41.03 | 41.26 | +0.628% | 10,262 | -6.199% |
| 2026-07-30 | 40.39 | 41.01 | 40.39 | 41.00 | +3.982% | 10,814 | -5.610% |
| 2026-07-29 | 40.46 | 40.64 | 39.42 | 39.43 | -2.800% | 40,422 | -1.851% |
| 2026-07-28 | 40.85 | 40.85 | 40.16 | 40.57 | -1.539% | 8,258 | -4.600% |
| 2026-07-27 | 41.65 | 41.65 | 40.78 | 41.20 | -0.296% | 17,846 | -6.068% |
| 2026-07-24 | 41.85 | 41.85 | 41.18 | 41.32 | -1.131% | 8,867 | -6.346% |
| 2026-07-23 | 41.59 | 42.03 | 41.59 | 41.80 | +0.061% | 13,070 | -7.405% |
| 2026-07-22 | 41.33 | 41.85 | 41.33 | 41.77 | +0.356% | 20,388 | -7.349% |
| 2026-07-21 | 41.38 | 41.74 | 41.33 | 41.62 | +2.164% | 10,583 | -7.019% |
| 2026-07-20 | 41.24 | 41.36 | 40.74 | 40.74 | -0.488% | 17,780 | -5.007% |
| 2026-07-17 | 40.42 | 41.19 | 39.66 | 40.94 | -0.366% | 9,228 | -5.470% |
| 2026-07-16 | 41.17 | 41.62 | 40.90 | 41.09 | -1.226% | 33,455 | -5.817% |
| 2026-07-15 | 42.15 | 42.15 | 41.13 | 41.60 | -1.082% | 26,336 | -6.971% |
| 2026-07-14 | 41.96 | 42.06 | 41.80 | 42.05 | +1.582% | 19,018 | -7.978% |
| 2026-07-13 | 41.82 | 41.84 | 41.28 | 41.40 | -1.919% | 11,814 | -6.522% |
| 2026-07-10 | 42.12 | 42.30 | 41.85 | 42.21 | -0.213% | 19,592 | -8.316% |
| 2026-07-09 | 42.33 | 42.60 | 42.25 | 42.30 | +1.732% | 25,358 | -8.511% |
| 2026-07-08 | 41.23 | 41.63 | 41.04 | 41.58 | +0.338% | 7,756 | -6.926% |
| 2026-07-07 | 41.75 | 41.89 | 41.04 | 41.44 | -1.894% | 31,843 | -6.612% |
| 2026-07-06 | 41.99 | 42.68 | 41.99 | 42.24 | +1.368% | 46,398 | -8.381% |
| 2026-07-02 | 42.99 | 42.99 | 41.21 | 41.67 | -2.595% | 15,776 | -7.127% |
| 2026-07-01 | 43.15 | 43.20 | 42.67 | 42.78 | -2.083% | 68,369 | -9.537% |
| 2026-06-30 | 42.83 | 43.79 | 42.83 | 43.69 | +2.199% | 20,437 | -11.421% |
| 2026-06-29 | 42.27 | 42.80 | 42.27 | 42.75 | +1.834% | 19,270 | -9.474% |
| 2026-06-26 | 42.02 | 42.09 | 41.71 | 41.98 | -1.455% | 22,228 | -7.813% |
| 2026-06-25 | 42.78 | 42.78 | 42.09 | 42.60 | +0.924% | 14,531 | -9.155% |
| 2026-06-24 | 42.35 | 42.40 | 41.93 | 42.21 | +0.071% | 13,539 | -8.316% |
| 2026-06-23 | 42.10 | 42.74 | 41.99 | 42.18 | -2.542% | 16,786 | -8.250% |
| 2026-06-22 | 43.34 | 43.34 | 42.96 | 43.28 | +0.488% | 13,900 | -10.582% |
| 2026-06-18 | 42.95 | 43.11 | 42.86 | 43.07 | +2.158% | 13,152 | -10.146% |
| 2026-06-17 | 42.49 | 42.80 | 42.16 | 42.16 | +0.047% | 10,487 | -8.207% |
| 2026-06-16 | 42.92 | 42.95 | 42.14 | 42.14 | -1.713% | 13,527 | -8.163% |
| 2026-06-15 | 43.29 | 43.29 | 42.79 | 42.87 | +0.775% | 21,831 | -9.736% |
| 2026-06-12 | 42.34 | 42.69 | 42.18 | 42.54 | +0.936% | 77,832 | -9.037% |
| 2026-06-11 | 41.03 | 42.15 | 41.03 | 42.15 | +3.767% | 32,444 | -8.185% |
| 2026-06-10 | 40.83 | 41.59 | 40.61 | 40.62 | -0.927% | 12,586 | -4.727% |
| 2026-06-09 | 41.33 | 41.79 | 39.74 | 41.00 | +0.416% | 89,390 | -5.610% |
| 2026-06-08 | 41.01 | 41.19 | 40.81 | 40.83 | +0.578% | 12,826 | -5.217% |
| 2026-06-05 | 41.28 | 41.28 | 40.52 | 40.60 | -2.794% | 12,039 | -4.669% |
| 2026-06-04 | 41.39 | 41.86 | 41.39 | 41.76 | -0.281% | 38,251 | -7.333% |
| 2026-06-03 | 41.65 | 42.06 | 41.40 | 41.88 | +0.359% | 139,493 | -7.593% |
| 2026-06-02 | 41.26 | 41.73 | 41.18 | 41.73 | +1.706% | 14,141 | -7.261% |
| 2026-06-01 | 41.17 | 41.25 | 40.77 | 41.03 | -1.037% | 15,532 | -5.679% |
| 2026-05-29 | 41.84 | 41.90 | 41.33 | 41.46 | -0.837% | 31,207 | -6.657% |
| 2026-05-28 | 41.60 | 42.02 | 41.37 | 41.81 | +0.408% | 11,299 | -7.438% |
| 2026-05-27 | 42.03 | 42.59 | 41.64 | 41.64 | -0.526% | 17,995 | -7.061% |
| 2026-05-26 | 41.49 | 42.04 | 41.49 | 41.86 | +2.587% | 15,517 | -7.549% |
| 2026-05-22 | 40.72 | 40.94 | 40.57 | 40.80 | +0.726% | 14,700 | -5.157% |
| 2026-05-21 | 40.28 | 40.52 | 40.22 | 40.51 | -0.123% | 8,588 | -4.468% |
| 2026-05-20 | 40.00 | 40.67 | 39.96 | 40.56 | +2.166% | 22,155 | -4.586% |
| 2026-05-19 | 39.78 | 39.96 | 39.45 | 39.70 | -0.998% | 12,377 | -2.519% |
| 2026-05-18 | 40.51 | 40.51 | 39.94 | 40.10 | -0.620% | 11,343 | -3.491% |
| 2026-05-15 | 40.79 | 40.91 | 40.35 | 40.35 | -2.489% | 15,521 | -4.089% |
| 2026-05-14 | 41.14 | 41.42 | 41.14 | 41.38 | +0.804% | 45,434 | -6.477% |
| 2026-05-13 | 41.18 | 41.18 | 40.69 | 41.05 | -0.260% | 18,074 | -5.725% |
| 2026-05-12 | 41.12 | 41.16 | 40.55 | 41.16 | -0.442% | 17,796 | -5.970% |
| 2026-05-11 | 41.06 | 41.47 | 40.97 | 41.34 | +0.486% | 18,458 | -6.386% |
| 2026-05-08 | 41.46 | 41.46 | 41.08 | 41.14 | +0.244% | 23,831 | -5.931% |
| 2026-05-07 | 41.70 | 41.70 | 40.92 | 41.04 | -1.653% | 40,490 | -5.702% |
| 2026-05-06 | 41.74 | 41.74 | 41.33 | 41.73 | +1.041% | 11,555 | -7.261% |
| 2026-05-05 | 41.45 | 41.46 | 41.21 | 41.30 | +0.830% | 16,794 | -6.295% |
| 2026-05-04 | 41.02 | 41.26 | 40.70 | 40.96 | -0.244% | 20,038 | -5.518% |
| 2026-05-01 | 41.29 | 41.29 | 41.03 | 41.06 | -0.509% | 14,635 | -5.748% |
| 2026-04-30 | 40.64 | 41.31 | 40.64 | 41.27 | +1.376% | 28,331 | -6.227% |
| 2026-04-29 | 41.26 | 41.26 | 40.61 | 40.71 | -0.586% | 47,966 | -4.937% |
| 2026-04-28 | 41.41 | 41.41 | 40.83 | 40.95 | -2.151% | 14,854 | -5.495% |
| 2026-04-27 | 41.83 | 41.85 | 41.49 | 41.85 | 0.000% | 28,092 | -7.527% |
| 2026-04-24 | 41.75 | 41.90 | 41.55 | 41.85 | +0.722% | 113,184 | -7.527% |
| 2026-04-23 | 41.59 | 41.78 | 41.14 | 41.55 | +0.193% | 35,579 | -6.859% |
| 2026-04-22 | 41.56 | 41.56 | 41.24 | 41.47 | +0.768% | 8,708 | -6.680% |
| 2026-04-21 | 41.40 | 41.54 | 41.05 | 41.15 | -0.257% | 29,575 | -5.963% |
| 2026-04-20 | 41.24 | 41.26 | 41.08 | 41.26 | -0.024% | 14,847 | -6.205% |
| 2026-04-17 | 40.94 | 41.42 | 40.94 | 41.27 | +1.926% | 17,450 | -6.227% |
| 2026-04-16 | 40.64 | 40.67 | 40.31 | 40.49 | -0.148% | 19,740 | -4.421% |
| 2026-04-15 | 40.68 | 40.68 | 40.25 | 40.55 | -0.369% | 16,183 | -4.562% |
| 2026-04-14 | 40.53 | 40.84 | 40.46 | 40.70 | +0.817% | 18,191 | -4.914% |
| 2026-04-13 | 39.70 | 40.43 | 39.70 | 40.37 | +1.279% | 14,862 | -4.137% |
| 2026-04-10 | 39.83 | 40.05 | 39.75 | 39.86 | +0.479% | 13,308 | -2.910% |
| 2026-04-09 | 39.49 | 39.91 | 39.46 | 39.67 | +0.253% | 17,928 | -2.445% |
| 2026-04-08 | 39.38 | 39.64 | 39.18 | 39.57 | +4.132% | 24,378 | -2.199% |
| 2026-04-07 | 37.78 | 38.14 | 37.74 | 38.00 | +0.449% | 20,540 | +1.842% |
| 2026-04-06 | 37.61 | 37.84 | 37.48 | 37.83 | +0.853% | 18,097 | +2.300% |
| 2026-04-02 | 36.80 | 37.69 | 36.78 | 37.51 | +0.321% | 12,355 | +3.172% |
| 2026-04-01 | 37.43 | 37.82 | 37.39 | 37.39 | +0.755% | 75,024 | +3.504% |
| 2026-03-31 | 36.22 | 37.13 | 36.22 | 37.11 | +3.804% | 36,008 | +4.285% |
| 2026-03-30 | 37.01 | 37.01 | 35.62 | 35.75 | -1.947% | 21,471 | +8.252% |
| 2026-03-27 | 36.55 | 36.79 | 36.35 | 36.46 | -0.816% | 21,239 | +6.144% |
| 2026-03-26 | 37.52 | 37.62 | 36.73 | 36.76 | -3.263% | 25,298 | +5.277% |
| 2026-03-25 | 38.20 | 38.20 | 37.90 | 38.00 | +1.091% | 10,158 | +1.842% |
| 2026-03-24 | 37.11 | 37.73 | 37.00 | 37.59 | +0.562% | 19,425 | +2.953% |
| 2026-03-23 | 37.51 | 38.01 | 37.38 | 37.38 | +0.972% | 16,259 | +3.531% |
| 2026-03-20 | 37.62 | 37.65 | 36.61 | 37.02 | -2.193% | 24,300 | +4.538% |
| 2026-03-19 | 37.17 | 38.12 | 37.14 | 37.85 | +0.425% | 24,961 | +2.246% |
| 2026-03-18 | 37.83 | 38.07 | 37.69 | 37.69 | -0.711% | 11,026 | +2.680% |
| 2026-03-17 | 38.05 | 38.15 | 37.84 | 37.96 | +0.317% | 15,730 | +1.949% |
| 2026-03-16 | 37.91 | 38.03 | 37.77 | 37.84 | +1.041% | 16,558 | +2.273% |
| 2026-03-13 | 37.95 | 38.11 | 37.40 | 37.45 | -0.531% | 11,740 | +3.338% |
| 2026-03-12 | 37.76 | 37.93 | 37.53 | 37.65 | -1.311% | 18,867 | +2.789% |
| 2026-03-11 | 38.29 | 38.32 | 38.02 | 38.15 | -0.496% | 17,114 | +1.442% |
| 2026-03-10 | 38.36 | 38.87 | 38.33 | 38.34 | -0.286% | 13,175 | +0.939% |
| 2026-03-09 | 37.20 | 38.45 | 37.18 | 38.45 | +2.152% | 23,137 | +0.650% |
| 2026-03-06 | 37.71 | 38.08 | 37.56 | 37.64 | -1.828% | 18,596 | +2.816% |
| 2026-03-05 | 38.70 | 38.94 | 37.96 | 38.34 | -1.528% | 21,540 | +0.936% |
| 2026-03-04 | 38.72 | 38.97 | 38.55 | 38.94 | +1.080% | 24,175 | -0.606% |
| 2026-03-03 | 38.65 | 38.70 | 37.88 | 38.52 | -2.801% | 53,092 | +0.467% |
| 2026-03-02 | 38.85 | 39.63 | 38.85 | 39.63 | +0.584% | 16,464 | -2.347% |
| 2026-02-27 | 39.24 | 39.40 | 39.16 | 39.40 | -1.917% | 11,932 | -1.777% |
| 2026-02-26 | 40.07 | 40.17 | 38.98 | 40.17 | +0.050% | 16,242 | -3.659% |
| 2026-02-25 | 40.04 | 40.27 | 39.85 | 40.15 | +1.057% | 17,077 | -3.611% |
| 2026-02-24 | 39.21 | 39.78 | 38.85 | 39.73 | +1.404% | 30,759 | -2.592% |
| 2026-02-23 | 39.54 | 39.61 | 39.05 | 39.18 | -1.484% | 17,240 | -1.225% |
| 2026-02-20 | 39.30 | 39.94 | 39.30 | 39.77 | +0.965% | 22,738 | -2.690% |
| 2026-02-19 | 38.97 | 39.43 | 38.97 | 39.39 | +0.510% | 15,507 | -1.752% |
| 2026-02-18 | 39.16 | 39.54 | 39.06 | 39.19 | +0.281% | 23,642 | -1.250% |
| 2026-02-17 | 38.93 | 39.21 | 38.75 | 39.08 | -0.026% | 38,742 | -0.972% |
| 2026-02-13 | 38.56 | 39.15 | 38.49 | 39.09 | +1.453% | 25,227 | -0.998% |
| 2026-02-12 | 39.21 | 39.55 | 38.53 | 38.53 | -1.584% | 21,419 | +0.441% |
| 2026-02-11 | 38.86 | 39.17 | 38.56 | 39.15 | +1.530% | 13,904 | -1.149% |
| 2026-02-10 | 38.77 | 38.77 | 38.47 | 38.56 | -0.387% | 30,408 | +0.363% |
| 2026-02-09 | 38.41 | 38.89 | 38.41 | 38.71 | +1.203% | 23,126 | -0.026% |
| 2026-02-06 | 37.38 | 38.38 | 37.38 | 38.25 | +4.537% | 16,008 | +1.176% |
| 2026-02-05 | 36.56 | 36.99 | 36.42 | 36.59 | -0.055% | 13,644 | +5.767% |
| 2026-02-04 | 37.64 | 37.64 | 36.25 | 36.61 | -3.225% | 25,632 | +5.709% |
| 2026-02-03 | 37.84 | 37.84 | 37.20 | 37.83 | +0.238% | 38,204 | +2.300% |
| 2026-02-02 | 37.32 | 37.74 | 37.32 | 37.74 | +0.882% | 18,787 | +2.544% |
| 2026-01-30 | 38.08 | 38.20 | 37.27 | 37.41 | -3.508% | 17,258 | +3.448% |
| 2026-01-29 | 38.51 | 38.77 | 38.03 | 38.77 | +1.148% | 33,836 | -0.181% |
| 2026-01-28 | 38.22 | 38.33 | 38.09 | 38.33 | -0.052% | 11,522 | +0.965% |
| 2026-01-27 | 38.06 | 38.36 | 38.06 | 38.35 | +1.187% | 37,312 | +0.913% |
| 2026-01-26 | 37.70 | 38.18 | 37.70 | 37.90 | +0.531% | 20,049 | +2.111% |
| 2026-01-23 | 37.88 | 37.88 | 37.52 | 37.70 | -0.659% | 15,702 | +2.653% |
| 2026-01-22 | 38.51 | 38.59 | 37.87 | 37.95 | -0.862% | 23,047 | +1.976% |
| 2026-01-21 | 38.12 | 38.44 | 37.85 | 38.28 | +1.056% | 33,202 | +1.097% |
| 2026-01-20 | 37.72 | 38.17 | 37.72 | 37.88 | -1.200% | 17,542 | +2.165% |
| 2026-01-16 | 38.45 | 38.51 | 38.12 | 38.34 | -0.052% | 29,700 | +0.939% |
| 2026-01-15 | 38.07 | 38.53 | 38.07 | 38.36 | +2.103% | 20,521 | +0.886% |
| 2026-01-14 | 37.76 | 37.76 | 37.19 | 37.57 | -0.766% | 19,340 | +3.008% |
| 2026-01-13 | 37.74 | 37.87 | 37.66 | 37.86 | +0.371% | 13,961 | +2.219% |
| 2026-01-12 | 37.01 | 37.72 | 37.01 | 37.72 | +1.371% | 20,006 | +2.598% |
| 2026-01-09 | 36.74 | 37.31 | 36.74 | 37.21 | +1.722% | 11,354 | +4.004% |
| 2026-01-08 | 36.63 | 36.66 | 36.37 | 36.58 | -0.506% | 96,872 | +5.796% |
| 2026-01-07 | 36.93 | 36.94 | 36.67 | 36.77 | -0.767% | 100,488 | +5.260% |
| 2026-01-06 | 36.76 | 37.08 | 36.62 | 37.05 | +0.515% | 97,411 | +4.453% |
| 2026-01-05 | 36.50 | 36.91 | 36.50 | 36.86 | +1.403% | 26,618 | +4.992% |
| 2026-01-02 | 36.04 | 36.35 | 36.00 | 36.35 | +1.480% | 20,102 | +6.465% |
| 2025-12-31 | 36.35 | 36.35 | 35.76 | 35.82 | -1.349% | 12,949 | +8.040% |
| 2025-12-30 | 36.56 | 36.56 | 36.30 | 36.31 | -0.707% | 23,733 | +6.582% |
| 2025-12-29 | 36.72 | 36.72 | 36.48 | 36.57 | -0.485% | 7,517 | +5.829% |
| 2025-12-26 | 36.87 | 36.87 | 36.70 | 36.75 | -0.362% | 4,664 | +5.316% |
| 2025-12-24 | 36.77 | 36.89 | 36.74 | 36.88 | +0.299% | 18,802 | +4.935% |
| 2025-12-23 | 36.70 | 36.80 | 36.62 | 36.77 | -0.054% | 17,668 | +5.249% |
| 2025-12-22 | 36.70 | 36.80 | 36.59 | 36.79 | +0.905% | 18,356 | +5.192% |
| 2025-12-19 | 36.02 | 36.46 | 36.02 | 36.46 | +1.560% | 9,243 | +6.144% |
| 2025-12-18 | 35.91 | 36.05 | 35.79 | 35.90 | +1.070% | 17,406 | +7.799% |
| 2025-12-17 | 36.11 | 36.11 | 35.46 | 35.52 | -1.525% | 14,956 | +8.953% |
| 2025-12-16 | 36.13 | 36.21 | 35.79 | 36.07 | +0.100% | 16,020 | +7.291% |
| 2025-12-15 | 36.43 | 36.43 | 35.99 | 36.03 | -0.432% | 30,150 | +7.399% |
| 2025-12-12 | 37.18 | 37.18 | 36.05 | 36.19 | -2.898% | 20,089 | +6.936% |
| 2025-12-11 | 36.82 | 37.28 | 36.66 | 37.27 | +0.839% | 20,567 | +3.837% |
| 2025-12-10 | 36.67 | 37.10 | 36.67 | 36.96 | +0.544% | 16,812 | +4.708% |
| 2025-12-09 | 36.56 | 36.83 | 36.56 | 36.76 | +0.382% | 21,416 | +5.277% |
| 2025-12-08 | 36.74 | 36.88 | 36.58 | 36.62 | +0.137% | 12,580 | +5.680% |
| 2025-12-05 | 36.68 | 36.70 | 36.44 | 36.57 | -0.191% | 29,363 | +5.824% |
| 2025-12-04 | 36.29 | 36.74 | 36.29 | 36.64 | +1.076% | 15,675 | +5.622% |
| 2025-12-03 | 36.16 | 36.33 | 35.97 | 36.25 | +0.055% | 22,161 | +6.759% |
| 2025-12-02 | 36.36 | 36.52 | 36.23 | 36.23 | +0.205% | 15,859 | +6.818% |
| 2025-12-01 | 36.13 | 36.37 | 35.99 | 36.16 | -0.951% | 69,037 | +7.037% |
| 2025-11-28 | 36.58 | 36.58 | 36.41 | 36.50 | +0.200% | 46,228 | +6.019% |
| 2025-11-26 | 36.14 | 36.62 | 36.14 | 36.43 | +1.054% | 30,320 | +6.231% |
| 2025-11-25 | 35.59 | 36.10 | 35.34 | 36.05 | +1.376% | 22,111 | +7.351% |
| 2025-11-24 | 35.09 | 35.61 | 35.09 | 35.56 | +1.718% | 17,355 | +8.828% |
| 2025-11-21 | 34.81 | 35.07 | 34.38 | 34.96 | +0.909% | 51,977 | +10.698% |
| 2025-11-20 | 35.94 | 36.08 | 34.64 | 34.65 | -2.188% | 50,802 | +11.704% |
| 2025-11-19 | 35.13 | 35.55 | 35.13 | 35.42 | +0.854% | 14,262 | +9.260% |
| 2025-11-18 | 34.85 | 35.26 | 34.77 | 35.12 | +0.200% | 12,495 | +10.194% |
| 2025-11-17 | 35.52 | 35.62 | 34.88 | 35.05 | -1.406% | 22,811 | +10.414% |
| 2025-11-14 | 35.03 | 35.92 | 34.98 | 35.55 | 0.000% | 27,616 | +8.861% |
| 2025-11-13 | 36.24 | 36.24 | 35.53 | 35.55 | -2.457% | 32,713 | +8.861% |
| 2025-11-12 | 36.50 | 36.62 | 36.39 | 36.45 | +0.306% | 33,240 | +6.186% |
| 2025-11-11 | 36.62 | 36.62 | 36.23 | 36.33 | -1.051% | 131,573 | +6.511% |
| 2025-11-10 | 36.77 | 36.79 | 36.46 | 36.72 | +0.962% | 67,619 | +5.392% |
| 2025-11-07 | 36.08 | 36.37 | 35.65 | 36.37 | +0.220% | 233,113 | +6.406% |
| 2025-11-06 | 36.67 | 36.67 | 36.25 | 36.29 | -0.982% | 28,380 | +6.641% |
| 2025-11-05 | 36.13 | 36.88 | 36.13 | 36.65 | +1.048% | 23,231 | +5.593% |
| 2025-11-04 | 36.45 | 36.58 | 36.27 | 36.27 | -1.827% | 121,058 | +6.700% |
| 2025-11-03 | 36.88 | 36.98 | 36.50 | 36.95 | +0.444% | 19,356 | +4.750% |
| 2025-10-31 | 36.90 | 36.93 | 36.47 | 36.78 | -0.374% | 26,356 | +5.215% |
| 2025-10-30 | 37.58 | 37.60 | 36.92 | 36.92 | -2.199% | 23,983 | +4.821% |
| 2025-10-29 | 37.27 | 37.97 | 37.27 | 37.75 | +0.372% | 55,432 | +2.517% |
| 2025-10-28 | 38.04 | 38.04 | 37.60 | 37.61 | -1.052% | 13,837 | +2.898% |
| 2025-10-27 | 37.87 | 38.01 | 37.83 | 38.01 | +1.252% | 26,902 | +1.815% |
| 2025-10-24 | 37.59 | 37.70 | 37.54 | 37.54 | +0.914% | 22,382 | +3.090% |
| 2025-10-23 | 36.69 | 37.22 | 36.68 | 37.20 | +1.695% | 26,614 | +4.032% |
| 2025-10-22 | 37.09 | 37.10 | 36.45 | 36.58 | -1.089% | 24,316 | +5.796% |
| 2025-10-21 | 37.00 | 37.13 | 36.85 | 36.98 | -0.290% | 17,754 | +4.644% |
| 2025-10-20 | 37.10 | 37.20 | 36.92 | 37.09 | +0.521% | 32,152 | +4.341% |
| 2025-10-17 | 36.84 | 37.00 | 36.55 | 36.90 | -0.142% | 48,009 | +4.885% |
| 2025-10-16 | 37.24 | 37.25 | 36.68 | 36.95 | -0.351% | 48,315 | +4.736% |
| 2025-10-15 | 37.27 | 37.43 | 36.82 | 37.08 | +0.701% | 17,582 | +4.369% |
| 2025-10-14 | 36.32 | 37.07 | 36.30 | 36.82 | +0.349% | 10,640 | +5.101% |
| 2025-10-13 | 36.50 | 36.98 | 36.43 | 36.69 | +2.388% | 6,455 | +5.467% |
| 2025-10-10 | 36.87 | 36.96 | 35.84 | 35.84 | -2.653% | 9,568 | +7.985% |
| 2025-10-09 | 37.10 | 37.10 | 36.71 | 36.81 | -0.810% | 29,775 | +5.120% |
| 2025-10-08 | 36.87 | 37.15 | 36.85 | 37.12 | +0.846% | 11,481 | +4.269% |
| 2025-10-07 | 37.05 | 37.46 | 36.65 | 36.80 | -0.423% | 26,435 | +5.152% |
| 2025-10-06 | 37.39 | 37.45 | 36.90 | 36.96 | -0.754% | 14,028 | +4.707% |
| 2025-10-03 | 37.53 | 37.58 | 37.24 | 37.24 | -0.425% | 17,676 | +3.918% |
| 2025-10-02 | 37.40 | 37.42 | 37.11 | 37.40 | +0.353% | 25,514 | +3.476% |
| 2025-10-01 | 37.05 | 37.34 | 37.01 | 37.27 | +0.183% | 11,308 | +3.841% |
| 2025-09-30 | 37.01 | 37.23 | 36.90 | 37.20 | +0.705% | 15,055 | +4.031% |
| 2025-09-29 | 37.10 | 37.10 | 36.86 | 36.94 | +0.224% | 6,821 | +4.764% |
| 2025-09-26 | 36.50 | 36.88 | 36.50 | 36.86 | +1.311% | 8,104 | +4.999% |
| 2025-09-25 | 36.37 | 36.48 | 36.16 | 36.38 | -0.843% | 20,260 | +6.375% |
| 2025-09-24 | 37.15 | 37.18 | 36.67 | 36.69 | -1.063% | 13,252 | +5.479% |
| 2025-09-23 | 36.93 | 37.23 | 36.93 | 37.08 | +0.422% | 11,818 | +4.358% |
| 2025-09-22 | 36.79 | 36.96 | 36.66 | 36.93 | +0.594% | 13,001 | +4.798% |
| 2025-09-19 | 36.80 | 36.80 | 36.39 | 36.71 | -0.082% | 16,623 | +5.421% |
| 2025-09-18 | 36.43 | 36.86 | 36.43 | 36.74 | +1.393% | 18,930 | +5.335% |
| 2025-09-17 | 36.49 | 36.49 | 36.02 | 36.24 | -0.452% | 18,382 | +6.802% |
| 2025-09-16 | 36.52 | 36.52 | 36.10 | 36.40 | -0.137% | 22,474 | +6.319% |
| 2025-09-15 | 36.37 | 36.60 | 36.37 | 36.45 | +0.303% | 15,656 | +6.173% |
| 2025-09-12 | 36.56 | 36.56 | 36.30 | 36.34 | -0.496% | 9,976 | +6.494% |
| 2025-09-11 | 36.09 | 36.54 | 36.09 | 36.52 | +1.391% | 70,805 | +5.966% |
| 2025-09-10 | 35.86 | 36.18 | 35.86 | 36.02 | +0.699% | 13,331 | +7.440% |
| 2025-09-09 | 35.72 | 36.20 | 35.49 | 35.77 | +0.252% | 18,249 | +8.191% |
| 2025-09-08 | 35.50 | 35.68 | 35.50 | 35.68 | +1.302% | 16,282 | +8.464% |
| 2025-09-05 | 35.51 | 35.51 | 34.88 | 35.22 | +0.260% | 8,223 | +9.877% |
| 2025-09-04 | 34.80 | 35.13 | 34.80 | 35.13 | +1.357% | 5,384 | +10.162% |
| 2025-09-03 | 34.66 | 34.68 | 34.47 | 34.66 | -0.058% | 7,555 | +11.657% |
| 2025-09-02 | 35.85 | 36.53 | 34.13 | 34.68 | +0.806% | 9,251 | +11.592% |
| 2025-08-29 | 34.90 | 34.90 | 34.35 | 34.40 | -1.453% | 9,013 | +12.491% |
| 2025-08-28 | 34.87 | 34.99 | 34.76 | 34.91 | +0.258% | 16,148 | +10.856% |
| 2025-08-27 | 34.57 | 34.86 | 34.57 | 34.82 | +0.607% | 7,041 | +11.143% |
| 2025-08-26 | 34.25 | 34.63 | 34.25 | 34.61 | +1.021% | 16,007 | +11.817% |
| 2025-08-25 | 34.34 | 34.42 | 34.26 | 34.26 | -0.431% | 7,728 | +12.959% |
| 2025-08-22 | 34.28 | 34.71 | 34.17 | 34.41 | +0.948% | 11,170 | +12.473% |
| 2025-08-21 | 33.98 | 34.50 | 33.97 | 34.09 | -0.017% | 7,124 | +13.539% |
| 2025-08-20 | 34.10 | 34.11 | 33.91 | 34.09 | -0.144% | 10,858 | +13.520% |
| 2025-08-19 | 34.36 | 34.36 | 34.05 | 34.14 | -0.698% | 11,295 | +13.357% |
| 2025-08-18 | 34.18 | 34.38 | 34.15 | 34.38 | +0.556% | 7,715 | +12.565% |
| 2025-08-15 | 34.49 | 34.49 | 34.15 | 34.19 | -0.872% | 15,505 | +13.191% |
| 2025-08-14 | 34.61 | 34.67 | 34.45 | 34.49 | -0.517% | 7,594 | +12.204% |
| 2025-08-13 | 34.70 | 34.72 | 34.40 | 34.67 | +0.202% | 18,094 | +11.624% |
| 2025-08-12 | 34.07 | 34.60 | 34.07 | 34.60 | +2.045% | 9,964 | +11.850% |
| 2025-08-11 | 33.90 | 34.05 | 33.90 | 33.91 | +0.162% | 10,442 | +14.137% |
| 2025-08-08 | 33.88 | 33.97 | 33.81 | 33.85 | +0.005% | 10,497 | +14.323% |
| 2025-08-07 | 34.12 | 34.64 | 33.66 | 33.85 | +0.030% | 9,399 | +14.328% |
| 2025-08-06 | 33.91 | 33.91 | 33.73 | 33.84 | -0.230% | 3,805 | +14.362% |
| 2025-08-05 | 33.93 | 34.09 | 33.71 | 33.92 | +0.677% | 11,213 | +14.098% |
| 2025-08-04 | 33.37 | 33.69 | 33.31 | 33.69 | +1.711% | 13,726 | +14.871% |
| 2025-08-01 | 32.88 | 33.17 | 32.66 | 33.12 | -0.241% | 10,391 | +16.837% |
| 2025-07-31 | 33.48 | 33.65 | 33.19 | 33.20 | -1.021% | 6,187 | +16.556% |
| 2025-07-30 | 33.55 | 33.69 | 33.46 | 33.55 | +0.088% | 9,117 | +15.366% |
| 2025-07-29 | 33.72 | 33.72 | 33.50 | 33.52 | +0.215% | 5,392 | +15.467% |
| 2025-07-28 | 33.58 | 33.58 | 33.38 | 33.44 | +0.040% | 8,899 | +15.716% |
| 2025-07-25 | 33.28 | 33.48 | 33.19 | 33.43 | +0.877% | 12,695 | +15.762% |
| 2025-07-24 | 33.26 | 33.26 | 33.08 | 33.14 | -0.360% | 26,189 | +16.777% |
| 2025-07-23 | 33.28 | 34.99 | 33.00 | 33.26 | +0.984% | 15,820 | +16.356% |
| 2025-07-22 | 32.92 | 33.00 | 32.54 | 32.94 | +0.202% | 3,293 | +17.501% |
| 2025-07-21 | 33.04 | 33.18 | 32.87 | 32.87 | -0.336% | 6,816 | +17.739% |
| 2025-07-18 | 33.10 | 33.10 | 32.86 | 32.98 | -0.015% | 12,893 | +17.344% |
| 2025-07-17 | 32.85 | 33.08 | 32.75 | 32.98 | +0.455% | 8,583 | +17.327% |
| 2025-07-16 | 32.81 | 32.84 | 32.53 | 32.84 | +0.371% | 7,146 | +17.860% |
| 2025-07-15 | 33.39 | 33.39 | 32.71 | 32.71 | -1.730% | 14,044 | +18.298% |
| 2025-07-14 | 32.98 | 33.29 | 32.98 | 33.29 | +0.848% | 6,385 | +16.251% |
| 2025-07-11 | 33.09 | 33.11 | 32.99 | 33.01 | -0.692% | 7,258 | +17.237% |
| 2025-07-10 | 33.24 | 33.30 | 33.01 | 33.24 | +0.157% | 17,645 | +16.426% |
| 2025-07-09 | 33.22 | 33.22 | 32.95 | 33.19 | +0.450% | 8,474 | +16.609% |
| 2025-07-08 | 33.25 | 33.26 | 32.98 | 33.04 | -0.232% | 12,145 | +17.133% |
| 2025-07-07 | 33.39 | 33.39 | 33.01 | 33.12 | -0.708% | 12,172 | +16.862% |
| 2025-07-03 | 33.20 | 33.42 | 33.20 | 33.35 | +0.700% | 5,438 | +16.035% |
| 2025-07-02 | 32.95 | 33.12 | 32.78 | 33.12 | +0.608% | 8,630 | +16.848% |
| 2025-07-01 | 32.82 | 33.00 | 32.68 | 32.92 | -0.061% | 11,227 | +17.558% |
| 2025-06-30 | 33.10 | 33.10 | 32.82 | 32.94 | -0.182% | 10,942 | +17.486% |
| 2025-06-27 | 32.99 | 33.19 | 32.87 | 33.00 | +0.273% | 12,027 | +17.273% |
| 2025-06-26 | 32.58 | 32.91 | 32.58 | 32.91 | +1.075% | 9,190 | +17.593% |
| 2025-06-25 | 32.79 | 32.79 | 32.50 | 32.56 | -0.459% | 10,947 | +18.857% |
| 2025-06-24 | 32.64 | 32.79 | 32.61 | 32.71 | +0.708% | 11,255 | +18.312% |
| 2025-06-23 | 32.09 | 32.48 | 31.95 | 32.48 | +1.089% | 8,296 | +19.150% |
| 2025-06-20 | 32.39 | 32.68 | 32.00 | 32.13 | -0.310% | 6,449 | +20.448% |
| 2025-06-18 | 32.38 | 32.43 | 32.18 | 32.23 | -0.223% | 6,488 | +20.074% |
| 2025-06-17 | 32.46 | 32.52 | 32.29 | 32.30 | -0.527% | 10,110 | +19.806% |
| 2025-06-16 | 32.50 | 32.65 | 32.43 | 32.47 | +0.860% | 7,808 | +19.175% |
| 2025-06-13 | 32.25 | 32.49 | 32.19 | 32.20 | -1.175% | 3,935 | +20.200% |
| 2025-06-12 | 32.34 | 32.60 | 32.33 | 32.58 | +0.488% | 11,618 | +18.787% |
| 2025-06-11 | 32.47 | 32.53 | 32.34 | 32.42 | +0.394% | 12,012 | +19.367% |
| 2025-06-10 | 32.45 | 32.51 | 32.22 | 32.29 | -0.130% | 8,511 | +19.837% |
| 2025-06-09 | 32.56 | 32.56 | 32.30 | 32.34 | -0.352% | 3,827 | +19.682% |
| 2025-06-06 | 32.60 | 32.60 | 32.42 | 32.45 | +0.371% | 6,308 | +19.260% |
| 2025-06-05 | 32.41 | 32.44 | 32.16 | 32.33 | -0.062% | 5,403 | +19.703% |
| 2025-06-04 | 32.46 | 32.47 | 32.30 | 32.35 | -0.185% | 6,183 | +19.629% |
| 2025-06-03 | 32.16 | 32.47 | 32.14 | 32.41 | +0.903% | 273,948 | +19.408% |
| 2025-06-02 | 31.96 | 32.12 | 31.86 | 32.12 | +0.359% | 7,317 | +20.486% |
| 2025-05-30 | 31.95 | 32.06 | 31.76 | 32.01 | +0.016% | 8,839 | +20.919% |
| 2025-05-29 | 32.33 | 32.33 | 31.85 | 32.00 | +0.147% | 19,012 | +20.938% |
| 2025-05-28 | 32.23 | 32.23 | 31.95 | 31.95 | -0.537% | 9,967 | +21.115% |
| 2025-05-27 | 31.92 | 32.17 | 31.86 | 32.13 | +2.094% | 9,876 | +20.465% |
| 2025-05-23 | 30.97 | 31.58 | 30.97 | 31.47 | +0.365% | 9,656 | +22.987% |
| 2025-05-22 | 31.47 | 31.51 | 31.35 | 31.35 | -0.611% | 13,548 | +23.436% |
| 2025-05-21 | 31.80 | 32.00 | 31.55 | 31.55 | -1.643% | 9,432 | +22.682% |
| 2025-05-20 | 32.04 | 32.17 | 32.00 | 32.07 | +0.006% | 14,308 | +20.667% |
| 2025-05-19 | 31.65 | 32.12 | 31.65 | 32.07 | +0.151% | 25,297 | +20.674% |
| 2025-05-16 | 31.95 | 32.06 | 31.79 | 32.02 | +0.603% | 56,885 | +20.855% |
| 2025-05-15 | 31.54 | 31.90 | 31.54 | 31.83 | +0.442% | 10,251 | +21.583% |
| 2025-05-14 | 31.78 | 31.87 | 31.64 | 31.69 | -0.346% | 11,861 | +22.121% |
| 2025-05-13 | 31.50 | 31.95 | 31.50 | 31.80 | +1.145% | 10,874 | +21.698% |
| 2025-05-12 | 31.43 | 31.44 | 31.14 | 31.44 | +3.489% | 16,622 | +23.092% |
| 2025-05-09 | 30.71 | 30.71 | 30.30 | 30.38 | -0.719% | 13,966 | +27.386% |
| 2025-05-08 | 30.73 | 30.80 | 30.50 | 30.60 | +0.658% | 141,626 | +26.471% |
| 2025-05-07 | 30.26 | 30.47 | 30.18 | 30.40 | +0.662% | 7,740 | +27.303% |
| 2025-05-06 | 29.98 | 30.20 | 29.98 | 30.20 | -0.033% | 3,897 | +28.146% |
| 2025-05-05 | 30.05 | 30.41 | 30.05 | 30.21 | -0.428% | 14,728 | +28.103% |
| 2025-05-02 | 30.04 | 30.39 | 30.04 | 30.34 | +2.604% | 28,445 | +27.554% |
| 2025-05-01 | 29.72 | 29.79 | 29.57 | 29.57 | 0.000% | 14,787 | +30.876% |
| 2025-04-30 | 29.09 | 29.61 | 28.92 | 29.57 | -0.195% | 17,642 | +30.876% |
| 2025-04-29 | 29.38 | 29.66 | 29.25 | 29.63 | +0.690% | 12,824 | +30.620% |
| 2025-04-28 | 29.38 | 29.47 | 29.14 | 29.43 | +0.530% | 16,611 | +31.521% |
| 2025-04-25 | 29.01 | 29.27 | 29.01 | 29.27 | +0.205% | 7,467 | +32.217% |
| 2025-04-24 | 28.69 | 29.21 | 28.68 | 29.21 | +2.133% | 14,788 | +32.489% |
| 2025-04-23 | 28.99 | 29.22 | 28.46 | 28.60 | +1.382% | 20,044 | +35.315% |
| 2025-04-22 | 27.78 | 28.22 | 27.78 | 28.21 | +2.838% | 18,802 | +37.185% |
| 2025-04-21 | 27.95 | 27.95 | 27.19 | 27.43 | -2.571% | 15,790 | +41.079% |
| 2025-04-17 | 28.15 | 28.27 | 27.97 | 28.16 | +0.507% | 7,571 | +37.452% |
| 2025-04-16 | 28.07 | 28.22 | 27.66 | 28.01 | -1.167% | 8,092 | +38.148% |
| 2025-04-15 | 28.35 | 28.53 | 28.33 | 28.34 | 0.000% | 7,330 | +36.535% |