GMMA
GammaRoad Market Navigation ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)13
After-hoursOct 2, 2026 4:10:30 PM EDT
21.98USD0.000%(0.00)
GMMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.98 | 21.98 | 21.98 | 21.98 | +0.488% | 13 | 0.000% |
| 2026-10-01 | 21.87 | 21.87 | 21.87 | 21.87 | +0.073% | 11 | +0.488% |
| 2026-09-30 | 21.91 | 21.91 | 21.86 | 21.86 | -0.059% | 329 | +0.561% |
| 2026-09-29 | 21.87 | 21.87 | 21.87 | 21.87 | -0.432% | 10 | +0.502% |
| 2026-09-28 | 21.98 | 21.98 | 21.96 | 21.96 | -0.536% | 110 | +0.068% |
| 2026-09-25 | 22.08 | 22.08 | 22.08 | 22.08 | +0.382% | 12 | -0.468% |
| 2026-09-24 | 21.89 | 22.00 | 21.89 | 22.00 | +0.019% | 610 | -0.087% |
| 2026-09-23 | 22.00 | 22.00 | 22.00 | 22.00 | -0.527% | 12 | -0.068% |
| 2026-09-22 | 22.11 | 22.11 | 22.11 | 22.11 | -0.060% | 10 | -0.595% |
| 2026-09-21 | 22.04 | 22.12 | 22.04 | 22.12 | +1.238% | 112 | -0.655% |
| 2026-09-18 | 21.80 | 21.85 | 21.80 | 21.85 | -0.094% | 310 | +0.575% |
| 2026-09-17 | 21.87 | 21.87 | 21.87 | 21.87 | +0.922% | 11 | +0.481% |
| 2026-09-16 | 21.68 | 21.68 | 21.68 | 21.68 | -0.368% | 11 | +1.407% |
| 2026-09-15 | 21.75 | 21.75 | 21.75 | 21.75 | -0.376% | 10 | +1.034% |
| 2026-09-14 | 21.83 | 21.84 | 21.83 | 21.84 | -0.284% | 110 | +0.655% |
| 2026-09-11 | 21.90 | 21.90 | 21.90 | 21.90 | +0.617% | 10 | +0.369% |
| 2026-09-10 | 21.77 | 21.77 | 21.77 | 21.77 | -0.389% | 11 | +0.988% |
| 2026-09-09 | 21.85 | 21.85 | 21.85 | 21.85 | -0.379% | 11 | +0.595% |
| 2026-09-08 | 21.93 | 21.93 | 21.93 | 21.93 | -0.322% | 10 | +0.213% |
| 2026-09-04 | 22.00 | 22.00 | 22.00 | 22.00 | -0.321% | 10 | -0.110% |
| 2026-09-03 | 22.01 | 22.07 | 22.01 | 22.07 | +0.822% | 111 | -0.430% |
| 2026-09-02 | 21.89 | 21.89 | 21.89 | 21.89 | +0.340% | 10 | +0.388% |
| 2026-09-01 | 21.81 | 21.82 | 21.81 | 21.82 | -0.510% | 114 | +0.729% |
| 2026-08-31 | 21.93 | 21.93 | 21.93 | 21.93 | -0.306% | 10 | +0.216% |
| 2026-08-28 | 22.06 | 22.06 | 22.00 | 22.00 | -0.114% | 112 | -0.091% |
| 2026-08-27 | 22.02 | 22.02 | 22.00 | 22.02 | +0.527% | 737 | -0.204% |
| 2026-08-26 | 21.91 | 21.91 | 21.91 | 21.91 | -0.002% | 10 | +0.322% |
| 2026-08-25 | 21.91 | 21.91 | 21.91 | 21.91 | +0.182% | 10 | +0.320% |
| 2026-08-24 | 21.86 | 21.87 | 21.86 | 21.87 | -0.204% | 3,133 | +0.503% |
| 2026-08-21 | 21.91 | 21.91 | 21.91 | 21.91 | +0.221% | 21 | +0.298% |
| 2026-08-20 | 21.87 | 21.87 | 21.87 | 21.87 | -0.517% | 25 | +0.520% |
| 2026-08-19 | 21.98 | 21.98 | 21.98 | 21.98 | +0.086% | 10 | 0.000% |
| 2026-08-18 | 21.96 | 21.96 | 21.96 | 21.96 | -0.448% | 10 | +0.086% |
| 2026-08-17 | 22.06 | 22.06 | 22.06 | 22.06 | -0.249% | 10 | -0.362% |
| 2026-08-14 | 22.11 | 22.11 | 22.11 | 22.11 | -0.161% | 12 | -0.610% |
| 2026-08-13 | 22.16 | 22.16 | 22.15 | 22.15 | +0.470% | 110 | -0.771% |
| 2026-08-12 | 22.05 | 22.05 | 22.05 | 22.05 | +0.191% | 11 | -0.304% |
| 2026-08-11 | 22.00 | 22.00 | 22.00 | 22.00 | -0.192% | 11 | -0.114% |
| 2026-08-10 | 22.05 | 22.05 | 22.05 | 22.05 | +0.099% | 11 | -0.305% |
| 2026-08-07 | 22.03 | 22.03 | 22.03 | 22.03 | +0.297% | 10 | -0.207% |
| 2026-08-06 | 21.96 | 21.96 | 21.96 | 21.96 | -0.237% | 13 | +0.089% |
| 2026-08-05 | 22.01 | 22.01 | 22.01 | 22.01 | -0.084% | 123 | -0.148% |
| 2026-08-04 | 21.92 | 22.03 | 21.92 | 22.03 | +1.246% | 210 | -0.232% |
| 2026-08-03 | 21.76 | 21.76 | 21.76 | 21.76 | +0.884% | 107 | +1.011% |
| 2026-07-31 | 21.57 | 21.57 | 21.57 | 21.57 | +0.839% | 82 | +1.904% |
| 2026-07-30 | 21.39 | 21.39 | 21.39 | 21.39 | +0.802% | 291 | +2.758% |
| 2026-07-29 | 21.22 | 21.22 | 21.22 | 21.22 | -1.018% | 78 | +3.583% |
| 2026-07-28 | 21.39 | 21.44 | 21.39 | 21.44 | +0.225% | 194 | +2.528% |
| 2026-07-27 | 21.38 | 21.39 | 21.37 | 21.39 | +0.047% | 211 | +2.759% |
| 2026-07-24 | 21.41 | 21.41 | 21.38 | 21.38 | +0.132% | 212 | +2.807% |
| 2026-07-23 | 21.35 | 21.35 | 21.35 | 21.35 | -0.981% | 118 | +2.943% |
| 2026-07-22 | 21.56 | 21.56 | 21.56 | 21.56 | -0.055% | 16 | +1.933% |
| 2026-07-21 | 21.54 | 21.57 | 21.54 | 21.57 | +0.582% | 118 | +1.877% |
| 2026-07-20 | 21.45 | 21.45 | 21.45 | 21.45 | -0.181% | 39 | +2.470% |
| 2026-07-17 | 21.49 | 21.49 | 21.49 | 21.49 | -0.558% | 102 | +2.285% |
| 2026-07-16 | 21.61 | 21.61 | 21.61 | 21.61 | -0.370% | 112 | +1.714% |
| 2026-07-15 | 21.66 | 21.69 | 21.66 | 21.69 | +0.209% | 164 | +1.337% |
| 2026-07-14 | 21.69 | 21.69 | 21.64 | 21.64 | +0.302% | 119 | +1.550% |
| 2026-07-13 | 21.57 | 21.58 | 21.57 | 21.58 | -0.462% | 119 | +1.856% |
| 2026-07-10 | 21.68 | 21.68 | 21.68 | 21.68 | +0.286% | 124 | +1.386% |
| 2026-07-09 | 21.62 | 21.62 | 21.62 | 21.62 | +0.548% | 120 | +1.676% |
| 2026-07-08 | 21.49 | 21.50 | 21.49 | 21.50 | -0.274% | 118 | +2.233% |
| 2026-07-07 | 21.58 | 21.58 | 21.56 | 21.56 | -0.298% | 122 | +1.953% |
| 2026-07-06 | 21.64 | 21.64 | 21.62 | 21.62 | +0.740% | 134 | +1.650% |
| 2026-07-02 | 21.46 | 21.46 | 21.46 | 21.46 | -0.217% | 220 | +2.402% |
| 2026-07-01 | 21.51 | 21.51 | 21.51 | 21.51 | -0.176% | 303 | +2.179% |
| 2026-06-30 | 21.49 | 21.55 | 21.49 | 21.55 | +0.608% | 314 | +1.999% |
| 2026-06-29 | 21.38 | 21.42 | 21.30 | 21.42 | +0.299% | 646 | +2.620% |
| 2026-06-26 | 21.37 | 21.37 | 21.36 | 21.36 | +0.031% | 121 | +2.927% |
| 2026-06-25 | 21.40 | 21.40 | 21.35 | 21.35 | +0.013% | 104 | +2.959% |
| 2026-06-24 | 21.38 | 21.38 | 21.35 | 21.35 | -0.225% | 154 | +2.972% |
| 2026-06-23 | 21.39 | 21.39 | 21.39 | 21.39 | -0.918% | 120 | +2.740% |
| 2026-06-22 | 21.62 | 21.62 | 21.59 | 21.59 | -0.225% | 118 | +1.797% |
| 2026-06-18 | 21.64 | 21.64 | 21.64 | 21.64 | +0.787% | 142 | +1.568% |
| 2026-06-17 | 21.48 | 21.48 | 21.47 | 21.47 | -0.933% | 132 | +2.367% |
| 2026-06-16 | 21.67 | 21.67 | 21.67 | 21.67 | -0.287% | 111 | +1.411% |
| 2026-06-15 | 21.75 | 21.75 | 21.74 | 21.74 | +1.171% | 245 | +1.121% |
| 2026-06-12 | 21.48 | 21.48 | 21.48 | 21.48 | +0.340% | 113 | +2.304% |
| 2026-06-11 | 21.23 | 21.41 | 21.23 | 21.41 | +1.031% | 222 | +2.653% |
| 2026-06-10 | 21.19 | 21.19 | 21.19 | 21.19 | -0.880% | 106 | +3.711% |
| 2026-06-09 | 21.34 | 21.38 | 21.34 | 21.38 | -0.325% | 181 | +2.799% |
| 2026-06-08 | 21.56 | 21.56 | 21.45 | 21.45 | +0.075% | 376 | +2.465% |
| 2026-06-05 | 21.64 | 21.64 | 21.44 | 21.44 | -1.651% | 115 | +2.542% |
| 2026-06-04 | 21.80 | 21.80 | 21.80 | 21.80 | +0.277% | 115 | +0.848% |
| 2026-06-03 | 21.74 | 21.74 | 21.73 | 21.73 | -0.412% | 164 | +1.127% |
| 2026-06-02 | 19.89 | 21.82 | 19.89 | 21.82 | +0.023% | 1,089 | +0.710% |
| 2026-06-01 | 21.83 | 21.83 | 21.82 | 21.82 | +0.221% | 228 | +0.733% |
| 2026-05-29 | 21.84 | 21.84 | 21.77 | 21.77 | +0.146% | 118 | +0.956% |
| 2026-05-28 | 21.70 | 21.74 | 21.70 | 21.74 | +0.346% | 117 | +1.104% |
| 2026-05-27 | 21.73 | 21.73 | 21.62 | 21.66 | +0.122% | 210 | +1.454% |
| 2026-05-26 | 21.65 | 21.65 | 21.64 | 21.64 | +0.332% | 128 | +1.578% |
| 2026-05-22 | 21.57 | 21.57 | 21.56 | 21.57 | +0.279% | 311 | +1.915% |
| 2026-05-21 | 21.38 | 21.51 | 21.38 | 21.51 | +0.242% | 402 | +2.200% |
| 2026-05-20 | 21.41 | 21.45 | 21.39 | 21.45 | +0.649% | 428 | +2.448% |
| 2026-05-19 | 21.34 | 21.34 | 21.32 | 21.32 | -0.450% | 102 | +3.113% |
| 2026-05-18 | 21.43 | 21.43 | 21.41 | 21.41 | -0.104% | 136 | +2.649% |
| 2026-05-15 | 21.47 | 21.47 | 21.43 | 21.43 | -0.811% | 103 | +2.543% |
| 2026-05-14 | 21.59 | 21.61 | 21.59 | 21.61 | +0.489% | 108 | +1.711% |
| 2026-05-13 | 21.56 | 21.56 | 21.51 | 21.51 | +0.375% | 122 | +2.208% |
| 2026-05-12 | 21.27 | 21.42 | 21.27 | 21.42 | -0.024% | 176 | +2.591% |
| 2026-05-11 | 21.43 | 21.43 | 21.43 | 21.43 | +0.165% | 119 | +2.567% |
| 2026-05-08 | 21.39 | 21.39 | 21.39 | 21.39 | +0.557% | 426 | +2.737% |
| 2026-05-07 | 21.28 | 21.28 | 21.22 | 21.28 | -0.224% | 203 | +3.309% |
| 2026-05-06 | 21.29 | 21.32 | 21.29 | 21.32 | +0.988% | 1,084 | +3.077% |
| 2026-05-05 | 21.12 | 21.12 | 21.12 | 21.12 | +0.501% | 2 | +4.096% |
| 2026-05-04 | 21.01 | 21.01 | 21.01 | 21.01 | -0.355% | 1,003 | +4.617% |
| 2026-05-01 | 21.08 | 21.08 | 21.08 | 21.08 | +0.302% | 152 | +4.245% |
| 2026-04-30 | 21.03 | 21.03 | 21.02 | 21.02 | +0.609% | 167 | +4.560% |
| 2026-04-29 | 20.89 | 20.89 | 20.89 | 20.89 | +0.044% | 103 | +5.197% |
| 2026-04-28 | 20.89 | 20.89 | 20.89 | 20.89 | -0.167% | 111 | +5.243% |
| 2026-04-27 | 20.87 | 20.92 | 20.87 | 20.92 | -0.002% | 1,506 | +5.067% |
| 2026-04-24 | 20.91 | 20.92 | 20.91 | 20.92 | +0.410% | 129 | +5.065% |
| 2026-04-23 | 20.82 | 20.84 | 20.82 | 20.84 | -0.168% | 174 | +5.496% |
| 2026-04-22 | 20.86 | 20.91 | 20.83 | 20.87 | +0.268% | 955 | +5.319% |
| 2026-04-21 | 20.88 | 20.88 | 20.81 | 20.81 | -0.147% | 2,345 | +5.601% |
| 2026-04-20 | 20.84 | 20.84 | 20.84 | 20.84 | -0.096% | 2 | +5.446% |
| 2026-04-17 | 20.90 | 20.90 | 20.86 | 20.86 | +0.434% | 103 | +5.344% |
| 2026-04-16 | 20.80 | 20.80 | 20.77 | 20.77 | +0.120% | 203 | +5.801% |
| 2026-04-15 | 20.73 | 20.75 | 20.73 | 20.75 | +0.185% | 2,047 | +5.928% |
| 2026-04-14 | 20.73 | 20.73 | 20.71 | 20.71 | +0.736% | 381 | +6.125% |
| 2026-04-13 | 20.56 | 20.56 | 20.56 | 20.56 | -0.001% | 103 | +6.906% |
| 2026-04-10 | 20.60 | 20.60 | 20.56 | 20.56 | +0.026% | 388 | +6.905% |
| 2026-04-09 | 20.59 | 20.59 | 20.55 | 20.55 | +0.024% | 309 | +6.933% |
| 2026-04-08 | 20.54 | 20.55 | 20.54 | 20.55 | +0.024% | 111 | +6.958% |
| 2026-04-07 | 20.59 | 20.59 | 20.55 | 20.55 | +0.036% | 237 | +6.984% |
| 2026-04-06 | 20.54 | 20.54 | 20.54 | 20.54 | -0.034% | 128 | +7.022% |
| 2026-04-02 | 20.58 | 20.58 | 20.54 | 20.54 | +0.002% | 261 | +6.986% |
| 2026-04-01 | 20.58 | 20.58 | 20.54 | 20.54 | +0.020% | 220 | +6.988% |
| 2026-03-31 | 20.54 | 20.54 | 20.54 | 20.54 | -0.087% | 167 | +7.010% |
| 2026-03-30 | 20.61 | 20.74 | 20.56 | 20.56 | -1.015% | 1,765 | +6.917% |
| 2026-03-27 | 20.89 | 20.89 | 20.77 | 20.77 | -1.266% | 354 | +5.832% |
| 2026-03-26 | 21.11 | 21.11 | 21.04 | 21.04 | -0.731% | 338 | +4.492% |
| 2026-03-25 | 21.18 | 21.19 | 21.15 | 21.19 | +0.447% | 1,943 | +3.728% |
| 2026-03-24 | 21.13 | 21.14 | 21.10 | 21.10 | -0.126% | 2,384 | +4.192% |
| 2026-03-23 | 21.18 | 21.18 | 21.12 | 21.12 | +0.458% | 1,646 | +4.060% |
| 2026-03-20 | 21.13 | 21.13 | 21.03 | 21.03 | -0.541% | 569 | +4.536% |
| 2026-03-19 | 21.14 | 21.26 | 21.06 | 21.14 | -0.070% | 13,251 | +3.971% |
| 2026-03-18 | 21.27 | 21.27 | 21.16 | 21.16 | -0.448% | 690 | +3.898% |
| 2026-03-17 | 21.27 | 21.29 | 21.25 | 21.25 | +0.079% | 1,092 | +3.432% |
| 2026-03-16 | 21.25 | 21.30 | 21.23 | 21.23 | +0.403% | 1,944 | +3.514% |
| 2026-03-13 | 21.19 | 21.19 | 21.15 | 21.15 | -0.316% | 618 | +3.932% |
| 2026-03-12 | 21.25 | 21.38 | 21.20 | 21.22 | -0.280% | 5,630 | +3.603% |
| 2026-03-11 | 21.28 | 21.28 | 21.28 | 21.28 | -0.117% | 227 | +3.313% |
| 2026-03-10 | 21.36 | 21.36 | 21.30 | 21.30 | -0.009% | 103 | +3.192% |
| 2026-03-09 | 21.30 | 21.30 | 21.30 | 21.30 | +0.222% | 122 | +3.182% |
| 2026-03-06 | 21.24 | 21.31 | 21.24 | 21.25 | -0.164% | 3,002 | +3.411% |
| 2026-03-05 | 21.31 | 21.31 | 21.29 | 21.29 | -0.351% | 218 | +3.241% |
| 2026-03-04 | 21.37 | 21.37 | 21.36 | 21.36 | +0.258% | 124 | +2.880% |
| 2026-03-03 | 21.31 | 21.31 | 21.31 | 21.31 | -0.354% | 176 | +3.145% |
| 2026-03-02 | 21.39 | 21.39 | 21.39 | 21.39 | +0.172% | 185 | +2.780% |
| 2026-02-27 | 21.35 | 21.39 | 21.35 | 21.35 | -0.194% | 417 | +2.958% |
| 2026-02-26 | 21.42 | 21.42 | 21.39 | 21.39 | -0.223% | 119 | +2.758% |
| 2026-02-25 | 21.46 | 21.46 | 21.44 | 21.44 | +0.224% | 228 | +2.529% |
| 2026-02-24 | 21.39 | 21.39 | 21.39 | 21.39 | +0.493% | 118 | +2.758% |
| 2026-02-23 | 21.30 | 21.30 | 21.29 | 21.29 | -0.397% | 102 | +3.265% |
| 2026-02-20 | 21.38 | 21.38 | 21.37 | 21.37 | -0.070% | 103 | +2.854% |
| 2026-02-19 | 21.39 | 21.39 | 21.39 | 21.39 | -0.046% | 111 | +2.782% |
| 2026-02-18 | 21.39 | 21.39 | 21.39 | 21.39 | +0.374% | 138 | +2.735% |
| 2026-02-17 | 21.29 | 21.32 | 21.29 | 21.32 | +0.088% | 110 | +3.119% |
| 2026-02-13 | 21.32 | 21.32 | 21.30 | 21.30 | -0.022% | 219 | +3.210% |
| 2026-02-12 | 21.32 | 21.32 | 21.30 | 21.30 | -0.531% | 115 | +3.187% |
| 2026-02-11 | 21.43 | 21.43 | 21.41 | 21.41 | +0.022% | 112 | +2.639% |
| 2026-02-10 | 21.42 | 21.42 | 21.41 | 21.41 | -0.077% | 219 | +2.662% |
| 2026-02-09 | 21.41 | 21.43 | 21.41 | 21.43 | +0.171% | 312 | +2.584% |
| 2026-02-06 | 21.28 | 21.39 | 21.28 | 21.39 | +0.658% | 2,060 | +2.759% |
| 2026-02-05 | 21.31 | 21.31 | 21.25 | 21.25 | -0.412% | 145 | +3.435% |
| 2026-02-04 | 21.40 | 21.40 | 21.34 | 21.34 | -0.174% | 112 | +3.009% |
| 2026-02-03 | 21.34 | 21.38 | 21.34 | 21.38 | -0.280% | 113 | +2.830% |
| 2026-02-02 | 21.49 | 21.49 | 21.43 | 21.43 | +0.395% | 125 | +2.543% |
| 2026-01-30 | 21.40 | 21.40 | 21.35 | 21.35 | -0.360% | 114 | +2.948% |
| 2026-01-29 | 21.32 | 21.43 | 21.32 | 21.43 | -0.057% | 216 | +2.577% |
| 2026-01-28 | 21.49 | 21.49 | 21.40 | 21.44 | +0.093% | 416 | +2.519% |
| 2026-01-27 | 21.43 | 21.43 | 21.42 | 21.42 | +0.233% | 104 | +2.614% |
| 2026-01-26 | 21.38 | 21.38 | 21.37 | 21.37 | +0.158% | 129 | +2.853% |
| 2026-01-23 | 21.32 | 21.34 | 21.31 | 21.34 | +0.219% | 203 | +3.015% |
| 2026-01-22 | 21.30 | 21.30 | 21.29 | 21.29 | +0.320% | 203 | +3.241% |
| 2026-01-21 | 21.20 | 21.22 | 21.20 | 21.22 | +0.641% | 122 | +3.571% |
| 2026-01-20 | 21.10 | 21.10 | 21.09 | 21.09 | -1.344% | 255 | +4.235% |
| 2026-01-16 | 21.37 | 21.37 | 21.37 | 21.37 | +0.113% | 211 | +2.834% |
| 2026-01-15 | 21.35 | 21.35 | 21.35 | 21.35 | +0.125% | 127 | +2.951% |
| 2026-01-14 | 21.29 | 21.32 | 21.25 | 21.32 | -0.366% | 287 | +3.079% |
| 2026-01-13 | 21.41 | 21.41 | 21.40 | 21.40 | -0.155% | 129 | +2.702% |
| 2026-01-12 | 21.40 | 21.43 | 21.40 | 21.43 | +0.117% | 203 | +2.543% |
| 2026-01-09 | 21.37 | 21.41 | 21.37 | 21.41 | +0.510% | 420 | +2.663% |
| 2026-01-08 | 21.30 | 21.30 | 21.30 | 21.30 | -0.048% | 168 | +3.187% |
| 2026-01-07 | 21.38 | 21.41 | 21.31 | 21.31 | -0.251% | 1,366 | +3.137% |
| 2026-01-06 | 21.29 | 21.36 | 21.26 | 21.36 | +0.467% | 3,298 | +2.879% |
| 2026-01-05 | 21.30 | 21.30 | 21.27 | 21.27 | +0.514% | 605 | +3.359% |
| 2026-01-02 | 21.13 | 21.23 | 21.13 | 21.16 | -0.005% | 1,929 | +3.890% |
| 2025-12-31 | 21.20 | 21.20 | 21.16 | 21.16 | -0.222% | 827 | +3.886% |
| 2025-12-30 | 21.25 | 21.25 | 21.20 | 21.20 | -1.563% | 225 | +3.655% |
| 2025-12-29 | 21.54 | 21.54 | 21.54 | 21.54 | -0.131% | 328 | +2.034% |
| 2025-12-26 | 21.57 | 21.57 | 21.57 | 21.57 | 0.000% | 147 | +1.901% |
| 2025-12-24 | 21.59 | 21.60 | 21.57 | 21.57 | +0.157% | 474 | +1.901% |
| 2025-12-23 | 21.54 | 21.54 | 21.54 | 21.54 | +0.075% | 219 | +2.061% |
| 2025-12-22 | 21.50 | 21.52 | 21.50 | 21.52 | +0.210% | 219 | +2.138% |
| 2025-12-19 | 21.48 | 21.48 | 21.48 | 21.48 | +0.434% | 167 | +2.352% |
| 2025-12-18 | 21.41 | 21.41 | 21.36 | 21.38 | +0.663% | 230 | +2.795% |
| 2025-12-17 | 21.21 | 21.24 | 21.21 | 21.24 | -0.799% | 179 | +3.477% |
| 2025-12-16 | 21.40 | 21.46 | 21.40 | 21.41 | -0.152% | 385 | +2.651% |
| 2025-12-15 | 21.48 | 21.48 | 21.45 | 21.45 | -0.070% | 255 | +2.495% |
| 2025-12-12 | 21.51 | 21.51 | 21.46 | 21.46 | -0.353% | 245 | +2.423% |
| 2025-12-11 | 21.54 | 21.54 | 21.54 | 21.54 | +0.062% | 388 | +2.062% |
| 2025-12-10 | 21.49 | 21.52 | 21.49 | 21.52 | +0.268% | 243 | +2.125% |
| 2025-12-09 | 21.50 | 21.51 | 21.46 | 21.46 | -0.000% | 1,083 | +2.399% |
| 2025-12-08 | 21.48 | 21.48 | 21.47 | 21.47 | -0.101% | 219 | +2.399% |
| 2025-12-05 | 21.49 | 21.49 | 21.49 | 21.49 | +0.097% | 129 | +2.295% |
| 2025-12-04 | 21.49 | 21.49 | 21.42 | 21.47 | +0.005% | 319 | +2.394% |
| 2025-12-03 | 21.41 | 21.59 | 21.41 | 21.46 | +0.163% | 18,968 | +2.399% |
| 2025-12-02 | 21.45 | 21.45 | 21.43 | 21.43 | +0.107% | 148 | +2.566% |
| 2025-12-01 | 21.43 | 21.43 | 21.41 | 21.41 | -0.107% | 1,003 | +2.676% |
| 2025-11-28 | 21.43 | 21.43 | 21.43 | 21.43 | +0.071% | 320 | +2.566% |
| 2025-11-26 | 21.42 | 21.42 | 21.41 | 21.41 | +0.492% | 282 | +2.639% |
| 2025-11-25 | 21.28 | 21.31 | 21.22 | 21.31 | +0.023% | 12,770 | +3.144% |
| 2025-11-24 | 21.33 | 21.33 | 21.30 | 21.30 | +0.424% | 111 | +3.168% |
| 2025-11-21 | 21.25 | 21.25 | 21.22 | 21.22 | +0.454% | 327 | +3.605% |
| 2025-11-20 | 21.30 | 21.30 | 21.12 | 21.12 | -0.546% | 310 | +4.076% |
| 2025-11-19 | 21.25 | 21.25 | 21.24 | 21.24 | -0.117% | 131 | +3.507% |
| 2025-11-18 | 21.22 | 21.26 | 21.22 | 21.26 | +0.049% | 223 | +3.387% |
| 2025-11-17 | 21.34 | 21.34 | 21.25 | 21.25 | -0.402% | 220 | +3.438% |
| 2025-11-14 | 21.33 | 21.38 | 21.33 | 21.34 | +0.068% | 584 | +3.022% |
| 2025-11-13 | 21.36 | 21.36 | 21.32 | 21.32 | -0.567% | 664 | +3.092% |
| 2025-11-12 | 21.44 | 21.44 | 21.44 | 21.44 | +0.018% | 147 | +2.508% |
| 2025-11-11 | 21.45 | 21.45 | 21.44 | 21.44 | +0.086% | 220 | +2.526% |
| 2025-11-10 | 21.36 | 21.42 | 21.36 | 21.42 | +0.583% | 351 | +2.614% |
| 2025-11-07 | 21.21 | 21.30 | 21.21 | 21.30 | -0.053% | 611 | +3.213% |
| 2025-11-06 | 21.31 | 21.31 | 21.31 | 21.31 | -0.392% | 149 | +3.158% |
| 2025-11-05 | 21.32 | 21.39 | 21.32 | 21.39 | +0.168% | 282 | +2.753% |
| 2025-11-04 | 21.37 | 21.37 | 21.36 | 21.36 | -0.269% | 311 | +2.926% |
| 2025-11-03 | 21.43 | 21.43 | 21.41 | 21.41 | +0.084% | 328 | +2.650% |
| 2025-10-31 | 21.39 | 21.39 | 21.39 | 21.39 | -0.071% | 147 | +2.736% |
| 2025-10-30 | 21.39 | 21.41 | 21.39 | 21.41 | -0.250% | 133 | +2.662% |
| 2025-10-29 | 21.43 | 21.46 | 21.43 | 21.46 | -0.053% | 211 | +2.406% |
| 2025-10-28 | 21.51 | 21.51 | 21.42 | 21.48 | +0.163% | 1,770 | +2.352% |
| 2025-10-27 | 21.37 | 21.46 | 21.37 | 21.44 | +0.375% | 2,263 | +2.519% |
| 2025-10-24 | 21.40 | 21.40 | 21.36 | 21.36 | +0.305% | 319 | +2.903% |
| 2025-10-23 | 21.26 | 21.32 | 21.26 | 21.30 | +0.188% | 1,653 | +3.217% |
| 2025-10-22 | 21.23 | 21.27 | 21.23 | 21.26 | -0.141% | 392 | +3.410% |
| 2025-10-21 | 21.28 | 21.29 | 21.28 | 21.29 | +0.000% | 219 | +3.265% |
| 2025-10-20 | 21.23 | 21.30 | 21.23 | 21.29 | +0.354% | 1,341 | +3.265% |
| 2025-10-17 | 21.22 | 21.27 | 21.21 | 21.21 | +0.165% | 2,598 | +3.630% |
| 2025-10-16 | 21.19 | 21.20 | 21.18 | 21.18 | -0.139% | 747 | +3.802% |
| 2025-10-15 | 21.21 | 21.24 | 21.15 | 21.20 | +0.021% | 3,868 | +3.657% |
| 2025-10-14 | 21.05 | 21.20 | 21.05 | 21.20 | +0.047% | 1,103 | +3.679% |
| 2025-10-13 | 21.22 | 21.22 | 21.19 | 21.19 | +0.440% | 247 | +3.728% |
| 2025-10-10 | 21.29 | 21.39 | 21.10 | 21.10 | -0.906% | 5,303 | +4.185% |
| 2025-10-09 | 21.31 | 21.33 | 21.27 | 21.29 | 0.000% | 2,419 | +3.241% |
| 2025-10-08 | 21.26 | 21.29 | 21.25 | 21.29 | +0.188% | 566 | +3.241% |
| 2025-10-07 | 21.27 | 21.27 | 21.24 | 21.25 | -0.141% | 650 | +3.435% |
| 2025-10-06 | 21.28 | 21.28 | 21.28 | 21.28 | +0.122% | 2,504 | +3.289% |
| 2025-10-03 | 21.30 | 21.31 | 21.25 | 21.25 | +0.066% | 389 | +3.416% |
| 2025-10-02 | 21.23 | 21.36 | 21.20 | 21.24 | -0.075% | 8,219 | +3.484% |
| 2025-10-01 | 21.20 | 21.26 | 21.20 | 21.26 | +0.264% | 1,372 | +3.406% |
| 2025-09-30 | 21.23 | 21.24 | 21.20 | 21.20 | +0.125% | 259 | +3.679% |
| 2025-09-29 | 21.22 | 21.22 | 21.17 | 21.17 | -0.500% | 147 | +3.809% |
| 2025-09-26 | 21.23 | 21.30 | 21.23 | 21.28 | +0.212% | 860 | +3.289% |
| 2025-09-25 | 21.27 | 21.27 | 21.21 | 21.23 | -0.142% | 689 | +3.508% |
| 2025-09-24 | 21.29 | 21.40 | 21.25 | 21.27 | -0.135% | 5,002 | +3.362% |
| 2025-09-23 | 21.33 | 21.33 | 21.29 | 21.29 | -0.216% | 296 | +3.222% |
| 2025-09-22 | 21.30 | 21.36 | 21.30 | 21.34 | +0.180% | 1,080 | +3.000% |
| 2025-09-19 | 21.28 | 21.30 | 21.28 | 21.30 | +0.170% | 1,280 | +3.185% |
| 2025-09-18 | 21.27 | 21.27 | 21.27 | 21.27 | +0.160% | 191 | +3.360% |
| 2025-09-17 | 21.25 | 21.25 | 21.23 | 21.23 | -0.007% | 219 | +3.526% |
| 2025-09-16 | 21.27 | 21.27 | 21.23 | 21.23 | +0.010% | 148 | +3.519% |
| 2025-09-15 | 21.22 | 21.23 | 21.22 | 21.23 | +0.111% | 216 | +3.529% |
| 2025-09-12 | 21.23 | 21.25 | 21.21 | 21.21 | -0.014% | 559 | +3.645% |
| 2025-09-11 | 21.21 | 21.21 | 21.21 | 21.21 | +0.305% | 172 | +3.630% |
| 2025-09-10 | 21.16 | 21.16 | 21.15 | 21.15 | +0.153% | 151 | +3.946% |
| 2025-09-09 | 21.13 | 21.13 | 21.11 | 21.11 | +0.086% | 600 | +4.105% |
| 2025-09-08 | 21.09 | 21.13 | 21.09 | 21.10 | +0.096% | 500 | +4.195% |
| 2025-09-05 | 21.12 | 21.12 | 21.07 | 21.07 | -0.241% | 1,026 | +4.295% |
| 2025-09-04 | 21.12 | 21.13 | 21.12 | 21.13 | +0.524% | 232 | +4.043% |
| 2025-09-03 | 21.04 | 21.04 | 21.02 | 21.02 | +0.260% | 408 | +4.588% |
| 2025-09-02 | 20.87 | 20.96 | 20.87 | 20.96 | -0.410% | 102 | +4.860% |
| 2025-08-29 | 21.07 | 21.07 | 21.05 | 21.05 | -0.465% | 257 | +4.430% |
| 2025-08-28 | 21.19 | 21.19 | 21.15 | 21.15 | +0.202% | 134 | +3.945% |
| 2025-08-27 | 21.10 | 21.10 | 21.05 | 21.10 | +0.277% | 200 | +4.155% |
| 2025-08-26 | 21.01 | 21.05 | 21.01 | 21.05 | +0.125% | 499 | +4.443% |
| 2025-08-25 | 21.06 | 21.06 | 21.02 | 21.02 | -0.148% | 109 | +4.574% |
| 2025-08-22 | 21.05 | 21.05 | 21.05 | 21.05 | +0.980% | 100 | +4.419% |
| 2025-08-21 | 20.83 | 20.85 | 20.83 | 20.85 | -0.255% | 461 | +5.441% |
| 2025-08-20 | 20.83 | 20.90 | 20.83 | 20.90 | -0.077% | 100 | +5.172% |
| 2025-08-19 | 20.92 | 20.92 | 20.92 | 20.92 | -0.473% | 126 | +5.091% |
| 2025-08-18 | 21.02 | 21.05 | 21.01 | 21.01 | +0.046% | 250 | +4.593% |
| 2025-08-15 | 21.01 | 21.01 | 21.00 | 21.00 | -0.246% | 224 | +4.642% |
| 2025-08-14 | 21.06 | 21.06 | 21.06 | 21.06 | +0.080% | 172 | +4.385% |
| 2025-08-13 | 21.04 | 21.04 | 21.04 | 21.04 | +0.212% | 125 | +4.469% |
| 2025-08-12 | 20.93 | 21.00 | 20.93 | 21.00 | +0.716% | 147 | +4.690% |
| 2025-08-11 | 20.88 | 20.88 | 20.85 | 20.85 | -0.189% | 108 | +5.440% |
| 2025-08-08 | 20.89 | 20.89 | 20.89 | 20.89 | +0.612% | 137 | +5.241% |
| 2025-08-07 | 20.69 | 20.76 | 20.68 | 20.76 | -0.129% | 511 | +5.885% |
| 2025-08-06 | 20.71 | 20.79 | 20.71 | 20.79 | +0.508% | 117 | +5.748% |
| 2025-08-05 | 20.69 | 20.73 | 20.68 | 20.68 | -0.327% | 1,131 | +6.286% |
| 2025-08-04 | 20.68 | 20.75 | 20.68 | 20.75 | +0.936% | 147 | +5.938% |
| 2025-08-01 | 20.57 | 20.60 | 20.56 | 20.56 | -0.989% | 280 | +6.929% |
| 2025-07-31 | 20.80 | 20.80 | 20.76 | 20.76 | -0.239% | 126 | +5.872% |
| 2025-07-30 | 20.85 | 20.85 | 20.77 | 20.81 | -0.095% | 465 | +5.619% |
| 2025-07-29 | 20.84 | 20.88 | 20.83 | 20.83 | -0.190% | 293 | +5.519% |
| 2025-07-28 | 20.87 | 20.87 | 20.82 | 20.87 | -0.029% | 277 | +5.318% |
| 2025-07-25 | 20.91 | 20.91 | 20.88 | 20.88 | +0.228% | 158 | +5.287% |
| 2025-07-24 | 20.82 | 20.83 | 20.82 | 20.83 | +0.138% | 194 | +5.527% |
| 2025-07-23 | 20.75 | 20.80 | 20.75 | 20.80 | +0.456% | 735 | +5.673% |
| 2025-07-22 | 20.65 | 20.71 | 20.65 | 20.71 | +0.072% | 1,556 | +6.155% |
| 2025-07-21 | 20.74 | 20.74 | 20.69 | 20.69 | +0.111% | 187 | +6.232% |
| 2025-07-18 | 20.66 | 20.67 | 20.66 | 20.67 | -0.022% | 112 | +6.350% |
| 2025-07-17 | 20.62 | 20.67 | 20.62 | 20.67 | +0.371% | 904 | +6.326% |
| 2025-07-16 | 20.57 | 20.60 | 20.53 | 20.60 | +0.215% | 511 | +6.721% |
| 2025-07-15 | 20.57 | 20.57 | 20.55 | 20.55 | -0.118% | 126 | +6.950% |
| 2025-07-14 | 20.51 | 20.58 | 20.51 | 20.58 | +0.064% | 3,505 | +6.824% |
| 2025-07-11 | 20.57 | 20.57 | 20.54 | 20.56 | -0.132% | 2,213 | +6.892% |
| 2025-07-10 | 20.52 | 20.59 | 20.50 | 20.59 | +0.024% | 2,503 | +6.751% |
| 2025-07-09 | 20.51 | 20.59 | 20.48 | 20.59 | +0.195% | 5,340 | +6.777% |
| 2025-07-08 | 20.56 | 20.56 | 20.55 | 20.55 | +0.001% | 108 | +6.985% |
| 2025-07-07 | 20.54 | 20.54 | 20.54 | 20.54 | -0.268% | 128 | +6.986% |
| 2025-07-03 | 20.57 | 20.60 | 20.51 | 20.60 | +0.602% | 257 | +6.699% |
| 2025-07-02 | 20.51 | 20.52 | 20.45 | 20.48 | -0.187% | 1,730 | +7.342% |
| 2025-07-01 | 20.60 | 20.60 | 20.52 | 20.52 | -0.170% | 168 | +7.141% |
| 2025-06-30 | 20.54 | 20.58 | 20.47 | 20.55 | +0.230% | 1,040 | +6.959% |
| 2025-06-27 | 20.49 | 20.50 | 20.49 | 20.50 | -0.544% | 202 | +7.205% |
| 2025-06-26 | 20.59 | 20.61 | 20.59 | 20.61 | +0.390% | 259 | +6.621% |
| 2025-06-25 | 20.54 | 20.54 | 20.54 | 20.54 | +0.024% | 145 | +7.037% |
| 2025-06-24 | 20.54 | 20.54 | 20.53 | 20.53 | +0.064% | 108 | +7.063% |
| 2025-06-23 | 20.52 | 20.53 | 20.51 | 20.52 | +0.649% | 711 | +7.132% |
| 2025-06-20 | 20.50 | 20.50 | 20.34 | 20.38 | -0.124% | 344 | +7.826% |
| 2025-06-18 | 20.41 | 20.41 | 20.41 | 20.41 | +0.073% | 108 | +7.692% |
| 2025-06-17 | 20.47 | 20.47 | 20.40 | 20.40 | -0.244% | 126 | +7.770% |
| 2025-06-16 | 20.54 | 20.54 | 20.45 | 20.45 | +0.318% | 305 | +7.508% |
| 2025-06-13 | 20.40 | 20.40 | 20.38 | 20.38 | -0.349% | 110 | +7.850% |
| 2025-06-12 | 20.45 | 20.45 | 20.45 | 20.45 | -0.135% | 348 | +7.474% |
| 2025-06-11 | 20.50 | 20.50 | 20.48 | 20.48 | +0.168% | 837 | +7.329% |
| 2025-06-10 | 20.49 | 20.53 | 20.44 | 20.44 | +0.125% | 216 | +7.510% |
| 2025-06-09 | 20.47 | 20.49 | 20.32 | 20.42 | +0.045% | 694 | +7.644% |
| 2025-06-06 | 20.43 | 20.43 | 20.41 | 20.41 | +0.246% | 613 | +7.692% |
| 2025-06-05 | 20.42 | 20.42 | 20.36 | 20.36 | -0.049% | 144 | +7.957% |
| 2025-06-04 | 20.46 | 20.46 | 20.37 | 20.37 | +0.035% | 220 | +7.904% |
| 2025-06-03 | 20.42 | 20.42 | 20.36 | 20.36 | +0.235% | 216 | +7.942% |
| 2025-06-02 | 20.38 | 20.39 | 20.32 | 20.32 | +0.254% | 657 | +8.196% |
| 2025-05-30 | 20.26 | 20.26 | 20.26 | 20.26 | -0.093% | 168 | +8.470% |
| 2025-05-29 | 20.28 | 20.28 | 20.28 | 20.28 | -0.236% | 107 | +8.369% |
| 2025-05-28 | 20.29 | 20.34 | 20.29 | 20.33 | +0.224% | 12,076 | +8.113% |
| 2025-05-27 | 20.36 | 20.36 | 20.29 | 20.29 | +0.591% | 151 | +8.356% |
| 2025-05-23 | 20.21 | 20.21 | 20.17 | 20.17 | -0.249% | 128 | +8.996% |
| 2025-05-22 | 20.20 | 20.29 | 20.14 | 20.22 | +0.031% | 5,316 | +8.725% |
| 2025-05-21 | 20.27 | 20.28 | 20.21 | 20.21 | -0.590% | 2,435 | +8.758% |
| 2025-05-20 | 20.33 | 20.38 | 20.33 | 20.33 | -0.074% | 1,654 | +8.116% |
| 2025-05-19 | 20.34 | 20.34 | 20.34 | 20.34 | 0.000% | 122 | +8.036% |
| 2025-05-16 | 20.34 | 20.36 | 20.34 | 20.34 | +0.025% | 1,394 | +8.036% |
| 2025-05-15 | 20.34 | 20.34 | 20.34 | 20.34 | 0.000% | 0 | +8.063% |
| 2025-05-14 | 20.41 | 20.41 | 20.34 | 20.34 | +0.025% | 216 | +8.063% |
| 2025-05-13 | 20.33 | 20.34 | 20.33 | 20.34 | 0.000% | 108 | +8.090% |
| 2025-05-12 | 20.34 | 20.34 | 20.34 | 20.34 | 0.000% | 122 | +8.090% |
| 2025-05-09 | 20.40 | 20.40 | 20.34 | 20.34 | -0.049% | 144 | +8.090% |
| 2025-05-08 | 20.34 | 20.34 | 20.34 | 20.34 | +0.074% | 126 | +8.036% |
| 2025-05-07 | 20.39 | 20.39 | 20.33 | 20.33 | 0.000% | 109 | +8.116% |
| 2025-05-06 | 20.39 | 20.39 | 20.33 | 20.33 | 0.000% | 146 | +8.116% |
| 2025-05-05 | 20.38 | 20.38 | 20.33 | 20.33 | 0.000% | 537 | +8.116% |
| 2025-05-02 | 20.38 | 20.38 | 20.33 | 20.33 | -0.245% | 137 | +8.116% |
| 2025-05-01 | 20.38 | 20.38 | 20.38 | 20.38 | +0.049% | 687 | +7.851% |
| 2025-04-30 | 20.32 | 20.38 | 20.32 | 20.37 | +0.221% | 878 | +7.904% |
| 2025-04-29 | 20.38 | 20.38 | 20.32 | 20.32 | 0.000% | 2,644 | +8.143% |
| 2025-04-28 | 20.31 | 20.32 | 20.31 | 20.32 | -0.123% | 1,000 | +8.143% |
| 2025-04-25 | 20.27 | 20.35 | 20.27 | 20.35 | +0.148% | 343 | +8.010% |
| 2025-04-24 | 20.32 | 20.32 | 20.32 | 20.32 | -0.025% | 305 | +8.169% |
| 2025-04-23 | 20.32 | 20.37 | 20.32 | 20.32 | +0.049% | 263 | +8.143% |
| 2025-04-22 | 20.33 | 20.36 | 20.32 | 20.32 | 0.000% | 2,739 | +8.196% |
| 2025-04-21 | 20.27 | 20.32 | 20.27 | 20.32 | 0.000% | 137 | +8.196% |
| 2025-04-17 | 20.32 | 20.36 | 20.30 | 20.32 | -0.024% | 641 | +8.196% |
| 2025-04-16 | 20.27 | 20.32 | 20.27 | 20.32 | +0.048% | 986 | +8.170% |
| 2025-04-15 | 20.28 | 20.31 | 20.27 | 20.31 | 0.000% | 4,016 | +8.223% |
| 2025-04-14 | 20.27 | 20.31 | 20.27 | 20.31 | 0.000% | 627 | +8.223% |