GMOD
GMO Dynamic Allocation ETF
stockNYSEETF
At CloseSep 30, 2026 1:26:36 PM EDT
27.43USD0.000%(0.00)3,526
After-hoursOct 2, 2026 4:10:30 PM EDT
27.45USD+0.050%(+0.01)
GMOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.37 | 27.53 | 27.37 | 27.45 | +0.343% | 3,527 | 0.000% |
| 2026-10-01 | 27.29 | 27.36 | 27.27 | 27.36 | +0.055% | 5,299 | +0.343% |
| 2026-09-30 | 27.50 | 27.50 | 27.34 | 27.34 | -0.419% | 18,960 | +0.398% |
| 2026-09-29 | 27.51 | 27.51 | 27.39 | 27.45 | -0.243% | 16,352 | -0.023% |
| 2026-09-28 | 27.62 | 27.62 | 27.51 | 27.52 | -0.564% | 9,943 | -0.266% |
| 2026-09-25 | 27.52 | 27.70 | 27.52 | 27.68 | +0.574% | 20,723 | -0.828% |
| 2026-09-24 | 27.58 | 27.59 | 27.52 | 27.52 | -0.319% | 7,718 | -0.259% |
| 2026-09-23 | 27.70 | 27.70 | 27.59 | 27.61 | -0.940% | 10,617 | -0.577% |
| 2026-09-22 | 27.97 | 27.97 | 27.80 | 27.87 | +0.040% | 12,662 | -1.512% |
| 2026-09-21 | 27.78 | 27.88 | 27.78 | 27.86 | +0.713% | 15,014 | -1.472% |
| 2026-09-18 | 27.67 | 27.69 | 27.59 | 27.66 | -0.477% | 22,294 | -0.770% |
| 2026-09-17 | 27.83 | 27.83 | 27.76 | 27.79 | +0.659% | 16,274 | -1.243% |
| 2026-09-16 | 27.79 | 27.83 | 27.61 | 27.61 | -0.417% | 4,521 | -0.592% |
| 2026-09-15 | 27.73 | 27.76 | 27.69 | 27.73 | -0.319% | 1,600 | -1.006% |
| 2026-09-14 | 27.78 | 27.89 | 27.74 | 27.82 | -0.290% | 39,680 | -1.322% |
| 2026-09-11 | 27.91 | 27.94 | 27.87 | 27.90 | +0.476% | 4,462 | -1.607% |
| 2026-09-10 | 27.83 | 27.83 | 27.75 | 27.77 | -0.662% | 3,450 | -1.139% |
| 2026-09-09 | 28.08 | 28.08 | 27.95 | 27.95 | -0.457% | 12,177 | -1.794% |
| 2026-09-08 | 28.15 | 28.15 | 28.08 | 28.08 | -0.361% | 3,688 | -2.242% |
| 2026-09-04 | 28.19 | 28.23 | 28.16 | 28.18 | -0.124% | 7,325 | -2.595% |
| 2026-09-03 | 28.19 | 28.25 | 28.19 | 28.21 | +0.613% | 5,188 | -2.716% |
| 2026-09-02 | 28.00 | 28.05 | 28.00 | 28.04 | +0.405% | 5,815 | -2.119% |
| 2026-09-01 | 28.00 | 28.04 | 27.91 | 27.93 | -0.326% | 8,859 | -1.723% |
| 2026-08-31 | 28.07 | 28.07 | 28.01 | 28.02 | -0.316% | 6,751 | -2.043% |
| 2026-08-28 | 28.20 | 28.20 | 28.08 | 28.11 | -0.142% | 4,224 | -2.353% |
| 2026-08-27 | 28.14 | 28.18 | 28.11 | 28.15 | -0.036% | 5,560 | -2.491% |
| 2026-08-26 | 28.19 | 28.19 | 28.14 | 28.16 | -0.123% | 9,055 | -2.526% |
| 2026-08-25 | 28.11 | 28.19 | 28.11 | 28.19 | +0.445% | 6,608 | -2.646% |
| 2026-08-24 | 28.10 | 28.10 | 28.04 | 28.07 | -0.114% | 18,382 | -2.213% |
| 2026-08-21 | 28.08 | 28.12 | 28.08 | 28.10 | +0.508% | 2,359 | -2.325% |
| 2026-08-20 | 28.04 | 28.05 | 27.96 | 27.96 | -0.295% | 7,455 | -1.829% |
| 2026-08-19 | 28.05 | 28.10 | 28.02 | 28.04 | +0.404% | 12,138 | -2.119% |
| 2026-08-18 | 27.98 | 27.98 | 27.92 | 27.93 | -0.367% | 12,045 | -1.723% |
| 2026-08-17 | 28.13 | 28.13 | 28.01 | 28.03 | -0.254% | 13,785 | -2.084% |
| 2026-08-14 | 28.15 | 28.15 | 28.10 | 28.10 | -0.127% | 4,794 | -2.333% |
| 2026-08-13 | 28.21 | 28.21 | 28.11 | 28.14 | +0.303% | 8,306 | -2.457% |
| 2026-08-12 | 28.09 | 28.09 | 28.03 | 28.05 | +0.161% | 12,974 | -2.161% |
| 2026-08-11 | 28.12 | 28.12 | 27.97 | 28.01 | +0.107% | 11,000 | -2.004% |
| 2026-08-10 | 28.00 | 28.03 | 27.98 | 27.98 | -0.173% | 9,260 | -1.899% |
| 2026-08-07 | 28.00 | 28.05 | 28.00 | 28.03 | +0.461% | 4,480 | -2.069% |
| 2026-08-06 | 27.94 | 27.95 | 27.86 | 27.90 | -0.036% | 14,844 | -1.618% |
| 2026-08-05 | 27.96 | 27.96 | 27.88 | 27.91 | +0.032% | 7,796 | -1.653% |
| 2026-08-04 | 27.84 | 27.91 | 27.83 | 27.90 | +0.812% | 6,061 | -1.622% |
| 2026-08-03 | 27.66 | 27.69 | 27.63 | 27.68 | +0.432% | 6,386 | -0.823% |
| 2026-07-31 | 27.45 | 27.56 | 27.45 | 27.56 | -0.045% | 4,177 | -0.394% |
| 2026-07-30 | 27.50 | 27.58 | 27.44 | 27.57 | +0.967% | 14,679 | -0.439% |
| 2026-07-29 | 27.36 | 27.51 | 27.30 | 27.31 | -0.580% | 8,650 | +0.524% |
| 2026-07-28 | 27.48 | 27.52 | 27.46 | 27.46 | +0.280% | 6,555 | -0.059% |
| 2026-07-27 | 27.50 | 27.50 | 27.34 | 27.39 | +0.382% | 10,380 | +0.221% |
| 2026-07-24 | 27.27 | 27.35 | 27.27 | 27.28 | +0.290% | 1,912 | +0.604% |
| 2026-07-23 | 27.26 | 27.26 | 27.18 | 27.20 | -0.585% | 6,600 | +0.896% |
| 2026-07-22 | 27.41 | 27.42 | 27.36 | 27.37 | -0.085% | 17,953 | +0.305% |
| 2026-07-21 | 27.32 | 27.40 | 27.32 | 27.39 | +0.577% | 7,889 | +0.220% |
| 2026-07-20 | 27.21 | 27.32 | 27.21 | 27.23 | -0.297% | 5,704 | +0.798% |
| 2026-07-17 | 27.29 | 27.37 | 27.23 | 27.31 | -0.372% | 8,066 | +0.499% |
| 2026-07-16 | 27.40 | 27.47 | 27.40 | 27.41 | -0.202% | 8,522 | +0.124% |
| 2026-07-15 | 27.54 | 27.54 | 27.41 | 27.47 | +0.182% | 11,907 | -0.078% |
| 2026-07-14 | 27.43 | 27.48 | 27.40 | 27.42 | +0.378% | 31,849 | +0.105% |
| 2026-07-13 | 27.40 | 27.48 | 27.32 | 27.32 | -0.599% | 7,240 | +0.483% |
| 2026-07-10 | 27.43 | 27.49 | 27.42 | 27.48 | +0.371% | 14,255 | -0.118% |
| 2026-07-09 | 27.36 | 27.43 | 27.36 | 27.38 | +0.357% | 2,934 | +0.252% |
| 2026-07-08 | 27.25 | 27.30 | 27.17 | 27.28 | -0.466% | 3,273 | +0.610% |
| 2026-07-07 | 27.58 | 27.58 | 27.40 | 27.41 | -0.562% | 23,251 | +0.141% |
| 2026-07-06 | 27.61 | 27.61 | 27.51 | 27.57 | +0.626% | 30,417 | -0.422% |
| 2026-07-02 | 27.47 | 27.47 | 27.32 | 27.39 | +0.343% | 20,305 | +0.201% |
| 2026-07-01 | 27.37 | 27.39 | 27.29 | 27.30 | -0.255% | 30,397 | +0.545% |
| 2026-06-30 | 27.35 | 27.40 | 27.35 | 27.37 | -0.425% | 13,864 | +0.288% |
| 2026-06-29 | 27.56 | 27.56 | 27.38 | 27.49 | +0.170% | 24,499 | -0.138% |
| 2026-06-26 | 27.35 | 27.47 | 27.35 | 27.44 | +0.197% | 31,164 | +0.032% |
| 2026-06-25 | 27.50 | 27.52 | 27.39 | 27.39 | +0.279% | 29,124 | +0.229% |
| 2026-06-24 | 27.35 | 27.35 | 27.26 | 27.31 | +0.186% | 7,287 | +0.508% |
| 2026-06-23 | 27.26 | 27.30 | 27.24 | 27.26 | -0.879% | 5,786 | +0.695% |
| 2026-06-22 | 27.63 | 27.63 | 27.50 | 27.50 | -0.215% | 10,996 | -0.189% |
| 2026-06-18 | 27.56 | 27.60 | 27.53 | 27.56 | +0.548% | 30,285 | -0.404% |
| 2026-06-17 | 27.69 | 27.73 | 27.41 | 27.41 | -0.799% | 4,057 | +0.141% |
| 2026-06-16 | 27.67 | 27.68 | 27.61 | 27.63 | -0.164% | 10,544 | -0.659% |
| 2026-06-15 | 27.72 | 27.72 | 27.66 | 27.68 | +0.583% | 8,845 | -0.822% |
| 2026-06-12 | 27.46 | 27.55 | 27.44 | 27.52 | +0.167% | 2,428 | -0.244% |
| 2026-06-11 | 27.21 | 27.47 | 27.12 | 27.47 | +1.541% | 5,861 | -0.078% |
| 2026-06-10 | 27.29 | 27.29 | 27.05 | 27.05 | -0.706% | 4,191 | +1.462% |
| 2026-06-09 | 27.41 | 27.41 | 27.06 | 27.25 | +0.187% | 1,987 | +0.746% |
| 2026-06-08 | 27.33 | 27.34 | 27.19 | 27.19 | +0.349% | 13,701 | +0.934% |
| 2026-06-05 | 27.47 | 27.47 | 27.10 | 27.10 | -1.787% | 4,722 | +1.287% |
| 2026-06-04 | 27.58 | 27.61 | 27.52 | 27.59 | +0.338% | 5,038 | -0.523% |
| 2026-06-03 | 27.54 | 27.54 | 27.49 | 27.50 | -0.377% | 4,725 | -0.187% |
| 2026-06-02 | 27.55 | 27.63 | 27.54 | 27.60 | +0.233% | 15,741 | -0.563% |
| 2026-06-01 | 27.45 | 27.55 | 27.45 | 27.54 | -0.030% | 2,176 | -0.332% |
| 2026-05-29 | 27.56 | 27.59 | 27.55 | 27.55 | +0.048% | 14,516 | -0.362% |
| 2026-05-28 | 27.35 | 27.55 | 27.35 | 27.54 | +0.170% | 6,499 | -0.314% |
| 2026-05-27 | 27.54 | 27.54 | 27.46 | 27.49 | +0.037% | 2,364 | -0.145% |
| 2026-05-26 | 27.57 | 27.57 | 27.43 | 27.48 | +0.799% | 2,909 | -0.108% |
| 2026-05-22 | 27.28 | 27.28 | 27.25 | 27.26 | +0.181% | 556 | +0.691% |
| 2026-05-21 | 27.08 | 27.23 | 27.07 | 27.21 | +0.186% | 1,705 | +0.873% |
| 2026-05-20 | 27.05 | 27.16 | 27.04 | 27.16 | +0.781% | 676 | +1.061% |
| 2026-05-19 | 26.94 | 26.98 | 26.91 | 26.95 | -0.425% | 11,982 | +1.850% |
| 2026-05-18 | 27.08 | 27.08 | 26.98 | 27.06 | +0.203% | 10,557 | +1.418% |
| 2026-05-15 | 27.00 | 27.08 | 27.00 | 27.01 | -1.009% | 10,706 | +1.624% |
| 2026-05-14 | 27.23 | 27.33 | 27.23 | 27.29 | +0.202% | 9,342 | +0.599% |
| 2026-05-13 | 27.18 | 27.24 | 27.18 | 27.23 | +0.287% | 3,422 | +0.802% |
| 2026-05-12 | 27.12 | 27.15 | 27.07 | 27.15 | -0.358% | 4,278 | +1.091% |
| 2026-05-11 | 27.21 | 27.32 | 27.21 | 27.25 | -0.293% | 14,076 | +0.729% |
| 2026-05-08 | 27.25 | 27.33 | 27.25 | 27.33 | +0.569% | 14,052 | +0.434% |
| 2026-05-07 | 27.51 | 27.51 | 27.18 | 27.18 | -0.733% | 11,991 | +1.006% |
| 2026-05-06 | 27.28 | 27.39 | 27.28 | 27.38 | +1.246% | 3,711 | +0.266% |
| 2026-05-05 | 27.01 | 27.07 | 27.01 | 27.04 | +0.698% | 4,921 | +1.515% |
| 2026-05-04 | 27.00 | 27.00 | 26.84 | 26.85 | -0.697% | 36,429 | +2.224% |
| 2026-05-01 | 27.07 | 27.10 | 27.03 | 27.04 | -0.129% | 21,431 | +1.511% |
| 2026-04-30 | 26.81 | 27.08 | 26.81 | 27.07 | +1.271% | 9,749 | +1.380% |
| 2026-04-29 | 26.79 | 26.82 | 26.74 | 26.74 | -0.429% | 5,360 | +2.669% |
| 2026-04-28 | 26.96 | 26.96 | 26.85 | 26.85 | -0.232% | 1,882 | +2.228% |
| 2026-04-27 | 26.95 | 26.98 | 26.88 | 26.91 | -0.070% | 18,440 | +1.990% |
| 2026-04-24 | 26.92 | 26.95 | 26.89 | 26.93 | +0.193% | 15,369 | +1.919% |
| 2026-04-23 | 26.93 | 26.93 | 26.79 | 26.88 | -0.153% | 3,572 | +2.116% |
| 2026-04-22 | 26.94 | 26.96 | 26.91 | 26.92 | +0.283% | 12,781 | +1.959% |
| 2026-04-21 | 27.05 | 27.05 | 26.84 | 26.85 | -0.833% | 7,926 | +2.248% |
| 2026-04-20 | 27.07 | 27.10 | 27.05 | 27.07 | -0.283% | 9,075 | +1.396% |
| 2026-04-17 | 27.09 | 27.18 | 27.09 | 27.15 | +1.013% | 5,596 | +1.109% |
| 2026-04-16 | 27.02 | 27.02 | 26.85 | 26.88 | +0.004% | 14,370 | +2.133% |
| 2026-04-15 | 26.84 | 26.89 | 26.84 | 26.87 | -0.058% | 16,830 | +2.137% |
| 2026-04-14 | 26.82 | 26.91 | 26.82 | 26.89 | +0.504% | 3,339 | +2.078% |
| 2026-04-13 | 26.52 | 26.76 | 26.52 | 26.76 | +0.554% | 3,548 | +2.592% |
| 2026-04-10 | 26.66 | 26.66 | 26.60 | 26.61 | -0.168% | 4,506 | +3.161% |
| 2026-04-09 | 26.65 | 26.67 | 26.53 | 26.65 | +0.103% | 3,448 | +2.987% |
| 2026-04-08 | 26.59 | 26.68 | 26.57 | 26.63 | +1.928% | 14,476 | +3.094% |
| 2026-04-07 | 26.10 | 26.14 | 25.98 | 26.12 | +0.024% | 7,678 | +5.082% |
| 2026-04-06 | 26.09 | 26.11 | 26.05 | 26.11 | +0.201% | 43,628 | +5.107% |
| 2026-04-02 | 25.97 | 26.13 | 25.97 | 26.06 | -0.222% | 13,407 | +5.318% |
| 2026-04-01 | 26.11 | 26.20 | 26.10 | 26.12 | +0.619% | 35,874 | +5.084% |
| 2026-03-31 | 25.79 | 25.96 | 25.70 | 25.96 | +1.596% | 16,188 | +5.735% |
| 2026-03-30 | 25.58 | 25.69 | 25.54 | 25.55 | +0.146% | 15,271 | +7.422% |
| 2026-03-27 | 25.64 | 25.68 | 25.50 | 25.52 | -0.667% | 8,159 | +7.579% |
| 2026-03-26 | 25.72 | 25.89 | 25.65 | 25.69 | -1.055% | 8,892 | +6.862% |
| 2026-03-25 | 25.93 | 25.98 | 25.93 | 25.96 | +0.684% | 1,466 | +5.735% |
| 2026-03-24 | 25.79 | 25.85 | 25.74 | 25.78 | -0.342% | 15,580 | +6.458% |
| 2026-03-23 | 25.69 | 25.98 | 25.69 | 25.87 | +1.206% | 17,378 | +6.093% |
| 2026-03-20 | 25.85 | 25.85 | 25.53 | 25.56 | -1.531% | 17,865 | +7.373% |
| 2026-03-19 | 25.79 | 26.01 | 25.79 | 25.96 | -0.049% | 12,551 | +5.729% |
| 2026-03-18 | 26.18 | 26.18 | 25.97 | 25.97 | -0.953% | 45,650 | +5.677% |
| 2026-03-17 | 26.31 | 26.31 | 26.22 | 26.22 | +0.314% | 3,176 | +4.670% |
| 2026-03-16 | 26.05 | 26.16 | 26.05 | 26.14 | +0.985% | 9,919 | +4.998% |
| 2026-03-13 | 26.05 | 26.06 | 25.87 | 25.89 | -0.475% | 11,436 | +6.033% |
| 2026-03-12 | 26.15 | 26.15 | 26.01 | 26.01 | -1.202% | 10,207 | +5.529% |
| 2026-03-11 | 26.32 | 26.33 | 26.27 | 26.33 | -0.124% | 4,718 | +4.261% |
| 2026-03-10 | 26.38 | 26.61 | 26.36 | 26.36 | -0.082% | 15,943 | +4.131% |
| 2026-03-09 | 26.05 | 26.40 | 25.96 | 26.38 | +0.384% | 14,638 | +4.046% |
| 2026-03-06 | 26.11 | 26.32 | 26.11 | 26.28 | -0.577% | 14,437 | +4.445% |
| 2026-03-05 | 26.61 | 26.61 | 26.30 | 26.43 | -1.111% | 27,072 | +3.843% |
| 2026-03-04 | 26.60 | 26.75 | 26.59 | 26.73 | +0.431% | 27,769 | +2.689% |
| 2026-03-03 | 26.56 | 26.65 | 26.33 | 26.62 | -1.617% | 22,555 | +3.132% |
| 2026-03-02 | 27.07 | 27.10 | 26.98 | 27.05 | -0.867% | 19,206 | +1.464% |
| 2026-02-27 | 27.32 | 27.32 | 27.24 | 27.29 | +0.072% | 22,806 | +0.585% |
| 2026-02-26 | 27.35 | 27.35 | 27.17 | 27.27 | -0.039% | 13,334 | +0.658% |
| 2026-02-25 | 27.34 | 27.34 | 27.20 | 27.28 | +0.368% | 53,325 | +0.618% |
| 2026-02-24 | 27.12 | 27.20 | 27.11 | 27.18 | +0.409% | 9,047 | +0.989% |
| 2026-02-23 | 27.16 | 27.16 | 27.04 | 27.07 | -0.444% | 11,846 | +1.402% |
| 2026-02-20 | 27.07 | 27.19 | 27.07 | 27.19 | +0.555% | 23,400 | +0.951% |
| 2026-02-19 | 27.08 | 27.08 | 26.97 | 27.04 | -0.028% | 26,475 | +1.511% |
| 2026-02-18 | 27.00 | 27.10 | 27.00 | 27.05 | +0.108% | 26,461 | +1.483% |
| 2026-02-17 | 27.01 | 27.05 | 26.89 | 27.02 | -0.179% | 40,516 | +1.592% |
| 2026-02-13 | 27.09 | 27.11 | 26.97 | 27.07 | +0.277% | 54,897 | +1.410% |
| 2026-02-12 | 27.14 | 27.14 | 26.97 | 26.99 | -0.435% | 20,925 | +1.691% |
| 2026-02-11 | 27.10 | 27.13 | 27.02 | 27.11 | +0.222% | 19,146 | +1.249% |
| 2026-02-10 | 27.06 | 27.08 | 27.05 | 27.05 | +0.259% | 5,307 | +1.474% |
| 2026-02-09 | 26.88 | 26.99 | 26.84 | 26.98 | +0.559% | 13,586 | +1.737% |
| 2026-02-06 | 26.75 | 26.84 | 26.72 | 26.83 | +1.074% | 13,152 | +2.306% |
| 2026-02-05 | 26.68 | 26.68 | 26.50 | 26.55 | -0.431% | 65,629 | +3.404% |
| 2026-02-04 | 26.68 | 26.73 | 26.60 | 26.66 | +0.339% | 24,936 | +2.958% |
| 2026-02-03 | 26.59 | 26.60 | 26.45 | 26.57 | +0.226% | 40,059 | +3.307% |
| 2026-02-02 | 26.43 | 26.52 | 26.42 | 26.51 | +0.265% | 13,686 | +3.541% |
| 2026-01-30 | 26.52 | 26.52 | 26.35 | 26.44 | -0.527% | 19,509 | +3.815% |
| 2026-01-29 | 26.59 | 26.59 | 26.40 | 26.58 | +0.426% | 24,127 | +3.268% |
| 2026-01-28 | 26.49 | 26.51 | 26.42 | 26.47 | -0.124% | 52,119 | +3.708% |
| 2026-01-27 | 26.48 | 26.53 | 26.47 | 26.50 | +0.436% | 25,158 | +3.580% |
| 2026-01-26 | 26.40 | 26.47 | 26.37 | 26.39 | +0.247% | 107,327 | +4.031% |
| 2026-01-23 | 26.26 | 26.32 | 26.23 | 26.32 | +0.152% | 7,389 | +4.288% |
| 2026-01-22 | 26.25 | 26.29 | 26.22 | 26.28 | +0.267% | 9,524 | +4.447% |
| 2026-01-21 | 26.11 | 26.24 | 26.05 | 26.21 | +0.846% | 16,043 | +4.726% |
| 2026-01-20 | 26.17 | 26.17 | 25.96 | 25.99 | -0.857% | 13,248 | +5.613% |
| 2026-01-16 | 26.27 | 26.27 | 26.18 | 26.21 | -0.058% | 8,793 | +4.707% |
| 2026-01-15 | 26.24 | 26.30 | 26.23 | 26.23 | 0.000% | 40,054 | +4.646% |
| 2026-01-14 | 26.19 | 26.23 | 26.17 | 26.23 | +0.363% | 23,419 | +4.646% |
| 2026-01-13 | 26.34 | 26.34 | 26.13 | 26.14 | -0.324% | 8,404 | +5.027% |
| 2026-01-12 | 26.16 | 26.22 | 26.14 | 26.22 | +0.191% | 34,369 | +4.686% |
| 2026-01-09 | 26.12 | 26.17 | 26.09 | 26.17 | +0.461% | 15,872 | +4.886% |
| 2026-01-08 | 25.98 | 26.05 | 25.98 | 26.05 | +0.269% | 44,466 | +5.369% |
| 2026-01-07 | 26.01 | 26.05 | 25.98 | 25.98 | -0.404% | 27,703 | +5.653% |
| 2026-01-06 | 26.07 | 26.09 | 26.04 | 26.09 | +0.386% | 16,084 | +5.226% |
| 2026-01-05 | 25.93 | 26.00 | 25.88 | 25.99 | +0.827% | 6,254 | +5.632% |
| 2026-01-02 | 25.83 | 25.83 | 25.69 | 25.77 | +0.555% | 19,288 | +6.506% |
| 2025-12-31 | 25.69 | 25.69 | 25.63 | 25.63 | -0.351% | 25,997 | +7.097% |
| 2025-12-30 | 25.73 | 25.76 | 25.71 | 25.72 | -0.887% | 13,238 | +6.721% |
| 2025-12-29 | 26.00 | 26.00 | 25.92 | 25.95 | -0.059% | 8,463 | +5.775% |
| 2025-12-26 | 25.98 | 25.98 | 25.92 | 25.97 | +0.117% | 3,276 | +5.713% |
| 2025-12-24 | 25.91 | 25.95 | 25.91 | 25.93 | +0.174% | 687 | +5.837% |
| 2025-12-23 | 25.88 | 25.89 | 25.87 | 25.89 | +0.207% | 3,635 | +6.020% |
| 2025-12-22 | 25.81 | 25.84 | 25.81 | 25.84 | +0.331% | 32,491 | +6.240% |
| 2025-12-19 | 25.78 | 25.81 | 25.71 | 25.75 | +0.239% | 14,844 | +6.592% |
| 2025-12-18 | 25.71 | 25.77 | 25.67 | 25.69 | +0.408% | 32,842 | +6.846% |
| 2025-12-17 | 25.71 | 25.71 | 25.57 | 25.59 | -0.412% | 17,855 | +7.281% |
| 2025-12-16 | 25.75 | 25.76 | 25.65 | 25.69 | -0.363% | 22,661 | +6.840% |
| 2025-12-15 | 25.82 | 25.82 | 25.75 | 25.79 | +0.291% | 22,631 | +6.452% |
| 2025-12-12 | 25.84 | 25.84 | 25.67 | 25.71 | -0.449% | 23,179 | +6.762% |
| 2025-12-11 | 25.84 | 25.84 | 25.77 | 25.83 | +0.413% | 9,463 | +6.283% |
| 2025-12-10 | 25.51 | 25.74 | 25.50 | 25.72 | +0.767% | 29,206 | +6.721% |
| 2025-12-09 | 25.59 | 25.59 | 25.52 | 25.52 | -0.004% | 34,173 | +7.539% |
| 2025-12-08 | 25.59 | 25.59 | 25.53 | 25.53 | -0.304% | 24,005 | +7.536% |
| 2025-12-05 | 25.71 | 25.71 | 25.60 | 25.60 | +0.106% | 13,883 | +7.209% |
| 2025-12-04 | 25.60 | 25.61 | 25.56 | 25.58 | +0.043% | 17,868 | +7.323% |
| 2025-12-03 | 25.51 | 25.58 | 25.51 | 25.57 | +0.353% | 10,997 | +7.368% |
| 2025-12-02 | 25.43 | 25.48 | 25.42 | 25.48 | +0.233% | 14,774 | +7.748% |
| 2025-12-01 | 25.38 | 25.50 | 25.38 | 25.42 | -0.388% | 20,531 | +7.999% |
| 2025-11-28 | 25.56 | 25.56 | 25.45 | 25.51 | +0.135% | 3,353 | +7.580% |
| 2025-11-26 | 25.39 | 25.49 | 25.39 | 25.48 | +0.553% | 14,327 | +7.726% |
| 2025-11-25 | 25.24 | 25.35 | 25.24 | 25.34 | +0.715% | 19,386 | +8.322% |
| 2025-11-24 | 25.18 | 25.18 | 25.08 | 25.16 | +0.417% | 26,627 | +9.097% |
| 2025-11-21 | 24.98 | 25.09 | 24.90 | 25.06 | +0.952% | 24,301 | +9.552% |
| 2025-11-20 | 25.12 | 25.14 | 24.82 | 24.82 | -0.724% | 13,557 | +10.595% |
| 2025-11-19 | 25.06 | 25.07 | 24.96 | 25.00 | -0.086% | 21,510 | +9.795% |
| 2025-11-18 | 25.04 | 25.06 | 24.95 | 25.02 | -0.252% | 27,710 | +9.700% |
| 2025-11-17 | 25.29 | 25.29 | 25.07 | 25.08 | -0.725% | 31,692 | +9.424% |
| 2025-11-14 | 25.25 | 25.34 | 25.22 | 25.27 | -0.126% | 43,864 | +8.630% |
| 2025-11-13 | 25.54 | 25.54 | 25.28 | 25.30 | -0.648% | 69,076 | +8.493% |
| 2025-11-12 | 25.51 | 25.51 | 25.42 | 25.46 | +0.346% | 72,216 | +7.790% |
| 2025-11-11 | 25.42 | 25.42 | 25.31 | 25.38 | +0.484% | 9,779 | +8.162% |
| 2025-11-10 | 25.34 | 25.34 | 25.17 | 25.26 | +0.562% | 35,464 | +8.686% |
| 2025-11-07 | 25.05 | 25.11 | 24.99 | 25.11 | +0.075% | 13,282 | +9.297% |
| 2025-11-06 | 25.12 | 25.14 | 25.05 | 25.09 | -0.179% | 18,137 | +9.379% |
| 2025-11-05 | 25.09 | 25.16 | 25.07 | 25.14 | +0.313% | 15,725 | +9.183% |
| 2025-11-04 | 25.06 | 25.13 | 25.06 | 25.06 | -0.490% | 19,479 | +9.525% |
| 2025-11-03 | 25.14 | 25.20 | 25.14 | 25.18 | -0.062% | 1,528 | +8.988% |
| 2025-10-31 | 25.21 | 25.21 | 25.14 | 25.20 | +0.037% | 19,427 | +8.921% |
| 2025-10-30 | 25.24 | 25.27 | 25.19 | 25.19 | -0.377% | 8,262 | +8.961% |
| 2025-10-29 | 25.42 | 25.42 | 25.29 | 25.29 | -0.446% | 29,600 | +8.550% |
| 2025-10-28 | 25.40 | 25.43 | 25.39 | 25.40 | -0.118% | 18,534 | +8.066% |
| 2025-10-27 | 25.53 | 25.53 | 25.38 | 25.43 | +0.355% | 19,793 | +7.939% |
| 2025-10-24 | 25.34 | 25.40 | 25.32 | 25.34 | +0.300% | 15,690 | +8.322% |
| 2025-10-23 | 25.26 | 25.28 | 25.22 | 25.26 | +0.196% | 27,532 | +8.647% |
| 2025-10-22 | 25.27 | 25.27 | 25.16 | 25.21 | -0.137% | 17,966 | +8.859% |
| 2025-10-21 | 25.30 | 25.32 | 25.21 | 25.25 | -0.108% | 38,210 | +8.710% |
| 2025-10-20 | 25.31 | 25.31 | 25.23 | 25.28 | +0.621% | 26,987 | +8.592% |
| 2025-10-17 | 25.11 | 25.12 | 25.07 | 25.12 | +0.136% | 3,081 | +9.267% |
| 2025-10-16 | 25.12 | 25.15 | 25.07 | 25.09 | +0.114% | 46,250 | +9.415% |
| 2025-10-15 | 25.12 | 25.13 | 25.00 | 25.06 | +0.618% | 31,798 | +9.540% |
| 2025-10-14 | 24.79 | 24.98 | 24.79 | 24.90 | 0.000% | 10,776 | +10.217% |