GMOV
GMO US Value ETF
stockNYSEETF
At CloseOct 2, 2026 11:20:23 AM EDT
31.53USD0.000%(0.00)6,797
GMOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.61 | 31.61 | 31.52 | 31.58 | +0.169% | 6,798 | 0.000% |
| 2026-10-01 | 31.64 | 31.64 | 31.40 | 31.53 | -0.052% | 8,996 | +0.169% |
| 2026-09-30 | 31.78 | 31.78 | 31.55 | 31.55 | -1.100% | 2,874 | +0.116% |
| 2026-09-29 | 31.84 | 31.91 | 31.76 | 31.90 | -0.227% | 16,097 | -0.985% |
| 2026-09-28 | 32.00 | 32.05 | 31.96 | 31.97 | -1.105% | 12,002 | -1.210% |
| 2026-09-25 | 32.23 | 32.33 | 32.23 | 32.33 | +0.535% | 3,487 | -2.301% |
| 2026-09-24 | 32.19 | 32.19 | 32.14 | 32.16 | -0.009% | 3,071 | -1.778% |
| 2026-09-23 | 32.31 | 32.31 | 32.16 | 32.16 | -0.356% | 4,517 | -1.787% |
| 2026-09-22 | 32.53 | 32.53 | 32.27 | 32.27 | -0.760% | 8,231 | -2.137% |
| 2026-09-21 | 32.40 | 32.56 | 32.38 | 32.52 | +0.837% | 2,933 | -2.881% |
| 2026-09-18 | 32.33 | 32.33 | 32.25 | 32.25 | -1.043% | 14,076 | -2.068% |
| 2026-09-17 | 32.65 | 32.65 | 32.49 | 32.59 | +0.308% | 16,759 | -3.089% |
| 2026-09-16 | 33.00 | 33.47 | 32.37 | 32.49 | -1.426% | 31,001 | -2.791% |
| 2026-09-15 | 32.93 | 33.03 | 32.93 | 32.96 | -0.219% | 210,427 | -4.177% |
| 2026-09-14 | 32.96 | 33.05 | 32.96 | 33.03 | +0.602% | 2,752 | -4.387% |
| 2026-09-11 | 32.85 | 32.86 | 32.83 | 32.83 | +0.738% | 1,227 | -3.811% |
| 2026-09-10 | 32.67 | 32.67 | 32.57 | 32.59 | -0.231% | 1,274 | -3.101% |
| 2026-09-09 | 32.72 | 32.73 | 32.65 | 32.67 | +0.042% | 39,794 | -3.325% |
| 2026-09-08 | 32.87 | 32.87 | 32.66 | 32.66 | -1.163% | 4,182 | -3.284% |
| 2026-09-04 | 33.17 | 33.17 | 33.04 | 33.04 | -0.721% | 12,767 | -4.409% |
| 2026-09-03 | 33.15 | 33.34 | 33.12 | 33.28 | +0.879% | 4,933 | -5.099% |
| 2026-09-02 | 32.98 | 33.02 | 32.95 | 32.99 | +0.935% | 5,092 | -4.264% |
| 2026-09-01 | 32.77 | 32.84 | 32.68 | 32.68 | +0.077% | 1,847 | -3.369% |
| 2026-08-31 | 32.64 | 32.67 | 32.64 | 32.66 | -0.311% | 1,041 | -3.294% |
| 2026-08-28 | 32.82 | 32.85 | 32.68 | 32.76 | +0.308% | 7,761 | -3.595% |
| 2026-08-27 | 32.74 | 32.74 | 32.65 | 32.66 | -0.486% | 2,668 | -3.298% |
| 2026-08-26 | 32.72 | 32.88 | 32.72 | 32.82 | +0.139% | 4,628 | -3.768% |
| 2026-08-25 | 32.59 | 32.77 | 32.56 | 32.77 | +0.021% | 4,131 | -3.635% |
| 2026-08-24 | 32.64 | 32.82 | 32.64 | 32.77 | +0.420% | 4,877 | -3.615% |
| 2026-08-21 | 32.70 | 32.70 | 32.62 | 32.63 | +0.646% | 1,733 | -3.210% |
| 2026-08-20 | 32.55 | 32.63 | 32.42 | 32.42 | -0.734% | 23,951 | -2.585% |
| 2026-08-19 | 32.78 | 32.78 | 32.66 | 32.66 | +0.868% | 7,740 | -3.300% |
| 2026-08-18 | 32.45 | 32.48 | 32.38 | 32.38 | +0.310% | 14,434 | -2.461% |
| 2026-08-17 | 32.52 | 32.52 | 32.28 | 32.28 | -1.139% | 12,921 | -2.159% |
| 2026-08-14 | 32.65 | 32.70 | 32.63 | 32.65 | +0.098% | 27,797 | -3.273% |
| 2026-08-13 | 32.52 | 32.62 | 32.42 | 32.62 | +1.367% | 7,913 | -3.178% |
| 2026-08-12 | 32.41 | 32.41 | 32.17 | 32.18 | -0.710% | 11,063 | -1.855% |
| 2026-08-11 | 32.51 | 32.51 | 32.40 | 32.41 | +0.558% | 3,357 | -2.551% |
| 2026-08-10 | 32.23 | 32.43 | 32.23 | 32.23 | 0.000% | 10,828 | -2.007% |
| 2026-08-07 | 31.95 | 32.23 | 31.95 | 32.23 | +0.530% | 8,370 | -2.007% |
| 2026-08-06 | 32.04 | 32.06 | 31.97 | 32.06 | +0.250% | 5,551 | -1.487% |
| 2026-08-05 | 32.16 | 32.16 | 31.95 | 31.98 | -0.405% | 7,929 | -1.241% |
| 2026-08-04 | 31.68 | 32.18 | 31.68 | 32.11 | +0.734% | 13,521 | -1.641% |
| 2026-08-03 | 31.84 | 31.88 | 31.78 | 31.88 | +1.140% | 8,309 | -0.918% |
| 2026-07-31 | 31.30 | 31.52 | 31.30 | 31.52 | +0.276% | 5,226 | +0.211% |
| 2026-07-30 | 31.10 | 31.43 | 31.07 | 31.43 | -0.254% | 7,630 | +0.487% |
| 2026-07-29 | 31.71 | 31.81 | 31.50 | 31.51 | -0.662% | 17,928 | +0.232% |
| 2026-07-28 | 31.71 | 31.79 | 31.68 | 31.72 | +1.245% | 18,322 | -0.431% |
| 2026-07-27 | 31.29 | 31.39 | 31.29 | 31.33 | +0.871% | 18,412 | +0.808% |
| 2026-07-24 | 30.53 | 31.16 | 30.53 | 31.06 | +0.908% | 9,936 | +1.686% |
| 2026-07-23 | 30.78 | 30.78 | 30.70 | 30.78 | -0.725% | 8,689 | +2.609% |
| 2026-07-22 | 31.16 | 31.18 | 30.95 | 31.00 | -0.097% | 18,279 | +1.865% |
| 2026-07-21 | 31.20 | 31.20 | 30.94 | 31.04 | +0.390% | 3,917 | +1.766% |
| 2026-07-20 | 31.26 | 31.26 | 30.91 | 30.91 | -0.437% | 4,169 | +2.163% |
| 2026-07-17 | 31.29 | 31.29 | 30.98 | 31.05 | -0.140% | 6,884 | +1.717% |
| 2026-07-16 | 31.00 | 31.14 | 30.99 | 31.09 | +0.887% | 15,486 | +1.575% |
| 2026-07-15 | 30.71 | 30.85 | 30.71 | 30.82 | +0.456% | 6,898 | +2.476% |
| 2026-07-14 | 30.80 | 30.81 | 30.65 | 30.68 | -0.776% | 16,119 | +2.944% |
| 2026-07-13 | 30.99 | 30.99 | 30.86 | 30.92 | +0.651% | 40,331 | +2.145% |
| 2026-07-10 | 30.73 | 30.78 | 30.68 | 30.72 | +0.854% | 90,611 | +2.810% |
| 2026-07-09 | 30.25 | 30.47 | 30.22 | 30.46 | +0.543% | 25,529 | +3.687% |
| 2026-07-08 | 30.41 | 30.47 | 30.28 | 30.30 | -1.131% | 15,648 | +4.250% |
| 2026-07-07 | 30.75 | 30.77 | 30.64 | 30.64 | +0.995% | 9,687 | +3.072% |
| 2026-07-06 | 30.43 | 30.43 | 30.14 | 30.34 | -0.165% | 32,133 | +4.098% |
| 2026-07-02 | 30.24 | 30.39 | 30.17 | 30.39 | +0.829% | 95,008 | +3.926% |
| 2026-07-01 | 30.17 | 30.27 | 29.96 | 30.14 | +1.243% | 16,884 | +4.788% |
| 2026-06-30 | 30.05 | 30.05 | 29.72 | 29.77 | -1.228% | 28,682 | +6.091% |
| 2026-06-29 | 30.20 | 30.23 | 30.07 | 30.14 | -0.099% | 28,034 | +4.788% |
| 2026-06-26 | 30.00 | 30.18 | 30.00 | 30.17 | +1.004% | 3,983 | +4.684% |
| 2026-06-25 | 29.95 | 30.10 | 29.82 | 29.87 | -0.067% | 19,710 | +5.736% |
| 2026-06-24 | 29.93 | 30.05 | 29.87 | 29.89 | 0.000% | 10,526 | +5.665% |
| 2026-06-23 | 29.69 | 29.89 | 29.69 | 29.89 | +0.843% | 9,759 | +5.665% |
| 2026-06-22 | 29.70 | 29.80 | 29.61 | 29.64 | +0.051% | 11,736 | +6.556% |
| 2026-06-18 | 29.97 | 29.97 | 29.62 | 29.63 | -0.420% | 11,421 | +6.610% |
| 2026-06-17 | 30.23 | 30.24 | 29.72 | 29.75 | -1.945% | 14,122 | +6.162% |
| 2026-06-16 | 30.40 | 30.41 | 30.27 | 30.34 | +0.198% | 17,090 | +4.098% |
| 2026-06-15 | 30.49 | 30.49 | 30.27 | 30.28 | -0.362% | 27,433 | +4.304% |
| 2026-06-12 | 30.26 | 30.42 | 30.26 | 30.39 | +0.763% | 34,465 | +3.926% |
| 2026-06-11 | 30.16 | 30.20 | 29.97 | 30.16 | +0.600% | 6,009 | +4.719% |
| 2026-06-10 | 30.22 | 30.22 | 29.98 | 29.98 | -0.553% | 3,900 | +5.348% |
| 2026-06-09 | 30.22 | 30.22 | 30.06 | 30.15 | +0.255% | 11,781 | +4.765% |
| 2026-06-08 | 30.20 | 30.27 | 30.07 | 30.07 | -0.397% | 18,040 | +5.032% |
| 2026-06-05 | 30.39 | 30.40 | 30.11 | 30.19 | -0.821% | 21,538 | +4.615% |
| 2026-06-04 | 30.54 | 30.57 | 30.35 | 30.44 | +1.062% | 11,941 | +3.756% |
| 2026-06-03 | 30.14 | 30.20 | 30.12 | 30.12 | -0.594% | 6,623 | +4.858% |
| 2026-06-02 | 30.21 | 30.37 | 30.21 | 30.30 | +0.198% | 13,483 | +4.235% |
| 2026-06-01 | 30.24 | 30.30 | 30.23 | 30.24 | -0.198% | 28,699 | +4.442% |
| 2026-05-29 | 30.40 | 30.40 | 30.28 | 30.30 | -0.165% | 4,888 | +4.235% |
| 2026-05-28 | 30.33 | 30.38 | 30.30 | 30.35 | +0.231% | 28,208 | +4.063% |
| 2026-05-27 | 30.25 | 30.45 | 30.23 | 30.28 | +0.033% | 41,034 | +4.304% |
| 2026-05-26 | 30.32 | 30.32 | 30.21 | 30.27 | -0.132% | 16,913 | +4.338% |
| 2026-05-22 | 30.26 | 30.34 | 30.26 | 30.31 | +1.278% | 2,244 | +4.201% |
| 2026-05-21 | 29.50 | 29.93 | 29.50 | 29.93 | +0.435% | 8,131 | +5.533% |
| 2026-05-20 | 29.70 | 29.81 | 29.70 | 29.80 | +0.656% | 23,520 | +5.992% |
| 2026-05-19 | 29.43 | 29.71 | 29.43 | 29.60 | -0.325% | 7,779 | +6.688% |
| 2026-05-18 | 29.61 | 29.70 | 29.61 | 29.70 | +0.631% | 8,550 | +6.341% |
| 2026-05-15 | 29.68 | 29.68 | 29.51 | 29.51 | -0.530% | 17,653 | +7.011% |
| 2026-05-14 | 29.75 | 29.80 | 29.67 | 29.67 | +0.128% | 7,866 | +6.444% |
| 2026-05-13 | 29.48 | 29.67 | 29.48 | 29.63 | +0.113% | 22,431 | +6.580% |
| 2026-05-12 | 29.45 | 29.60 | 29.38 | 29.60 | +0.041% | 2,693 | +6.701% |
| 2026-05-11 | 29.92 | 29.92 | 29.56 | 29.59 | -0.225% | 1,807 | +6.745% |
| 2026-05-08 | 29.66 | 29.68 | 29.62 | 29.65 | +0.352% | 1,426 | +6.505% |
| 2026-05-07 | 29.58 | 29.58 | 29.54 | 29.55 | -0.608% | 2,020 | +6.879% |
| 2026-05-06 | 29.75 | 29.78 | 29.68 | 29.73 | +0.656% | 4,745 | +6.230% |
| 2026-05-05 | 29.39 | 29.56 | 29.39 | 29.54 | +0.537% | 18,875 | +6.926% |
| 2026-05-04 | 29.56 | 29.58 | 29.37 | 29.38 | -1.037% | 8,224 | +7.501% |
| 2026-05-01 | 29.77 | 29.83 | 29.69 | 29.69 | -0.508% | 9,652 | +6.386% |
| 2026-04-30 | 29.68 | 29.84 | 29.68 | 29.84 | +1.321% | 5,673 | +5.845% |
| 2026-04-29 | 29.37 | 29.45 | 29.34 | 29.45 | +0.238% | 15,416 | +7.243% |
| 2026-04-28 | 29.42 | 29.48 | 29.38 | 29.38 | +0.098% | 5,552 | +7.499% |
| 2026-04-27 | 29.37 | 29.37 | 29.34 | 29.35 | +0.292% | 20,489 | +7.604% |
| 2026-04-24 | 29.44 | 29.44 | 29.25 | 29.27 | -0.491% | 16,122 | +7.918% |
| 2026-04-23 | 29.45 | 29.50 | 29.33 | 29.41 | +0.282% | 3,295 | +7.388% |
| 2026-04-22 | 29.46 | 29.47 | 29.30 | 29.33 | -0.127% | 52,954 | +7.691% |
| 2026-04-21 | 29.35 | 29.59 | 29.35 | 29.36 | +0.015% | 12,674 | +7.554% |
| 2026-04-20 | 29.39 | 29.45 | 29.35 | 29.36 | +0.008% | 6,591 | +7.570% |
| 2026-04-17 | 29.33 | 29.40 | 29.33 | 29.36 | +1.169% | 16,033 | +7.579% |
| 2026-04-16 | 28.94 | 29.02 | 28.91 | 29.02 | +0.690% | 6,246 | +8.836% |
| 2026-04-15 | 28.72 | 28.90 | 28.72 | 28.82 | +0.096% | 9,958 | +9.588% |
| 2026-04-14 | 28.79 | 28.82 | 28.77 | 28.79 | +0.218% | 5,455 | +9.692% |
| 2026-04-13 | 28.48 | 28.73 | 28.38 | 28.73 | +0.878% | 7,176 | +9.931% |
| 2026-04-10 | 28.64 | 28.66 | 28.45 | 28.48 | -0.968% | 14,081 | +10.896% |
| 2026-04-09 | 28.67 | 28.79 | 28.60 | 28.76 | +0.373% | 14,568 | +9.823% |
| 2026-04-08 | 28.54 | 28.65 | 28.50 | 28.65 | +1.636% | 9,661 | +10.233% |
| 2026-04-07 | 28.14 | 28.24 | 28.14 | 28.19 | -0.248% | 3,925 | +12.037% |
| 2026-04-06 | 28.13 | 28.26 | 28.13 | 28.26 | +0.552% | 13,303 | +11.759% |
| 2026-04-02 | 28.14 | 28.14 | 28.02 | 28.10 | +0.088% | 18,122 | +12.377% |
| 2026-04-01 | 28.14 | 28.15 | 28.06 | 28.08 | -0.059% | 21,645 | +12.476% |
| 2026-03-31 | 27.87 | 28.17 | 27.84 | 28.10 | +0.922% | 3,492 | +12.409% |
| 2026-03-30 | 27.99 | 28.05 | 27.81 | 27.84 | +0.212% | 7,160 | +13.445% |
| 2026-03-27 | 28.06 | 28.06 | 27.73 | 27.78 | -1.276% | 63,326 | +13.686% |
| 2026-03-26 | 28.33 | 28.33 | 28.11 | 28.14 | -0.249% | 7,344 | +12.236% |
| 2026-03-25 | 28.34 | 28.34 | 28.21 | 28.21 | +0.285% | 3,836 | +11.956% |
| 2026-03-24 | 27.93 | 28.27 | 27.93 | 28.13 | +0.464% | 25,780 | +12.276% |
| 2026-03-23 | 27.99 | 28.18 | 27.98 | 28.00 | +0.901% | 14,037 | +12.797% |
| 2026-03-20 | 27.87 | 27.88 | 27.68 | 27.75 | -0.502% | 17,082 | +13.813% |
| 2026-03-19 | 27.70 | 27.89 | 27.70 | 27.89 | +0.108% | 25,314 | +13.242% |
| 2026-03-18 | 28.05 | 28.05 | 27.86 | 27.86 | -1.206% | 15,456 | +13.364% |
| 2026-03-17 | 28.40 | 28.40 | 28.20 | 28.20 | +0.415% | 9,703 | +11.997% |
| 2026-03-16 | 28.07 | 28.17 | 28.07 | 28.08 | +0.612% | 22,370 | +12.462% |
| 2026-03-13 | 28.07 | 28.11 | 27.91 | 27.91 | -0.170% | 11,668 | +13.150% |
| 2026-03-12 | 28.05 | 28.11 | 27.96 | 27.96 | -0.950% | 13,731 | +12.959% |
| 2026-03-11 | 28.14 | 28.24 | 28.14 | 28.23 | -0.140% | 4,588 | +11.885% |
| 2026-03-10 | 28.50 | 28.50 | 28.27 | 28.27 | -0.475% | 1,125 | +11.729% |
| 2026-03-09 | 28.10 | 28.40 | 27.89 | 28.40 | -0.341% | 52,544 | +11.198% |
| 2026-03-06 | 28.30 | 28.50 | 28.21 | 28.50 | -0.801% | 13,240 | +10.818% |
| 2026-03-05 | 29.00 | 29.00 | 28.65 | 28.73 | -0.999% | 9,784 | +9.931% |
| 2026-03-04 | 28.84 | 29.05 | 28.84 | 29.02 | +0.173% | 11,403 | +8.833% |
| 2026-03-03 | 28.84 | 29.05 | 28.53 | 28.97 | -0.817% | 12,493 | +9.020% |
| 2026-03-02 | 29.32 | 29.32 | 29.13 | 29.21 | -0.210% | 6,376 | +8.130% |
| 2026-02-27 | 29.25 | 29.27 | 29.10 | 29.27 | +0.114% | 41,627 | +7.903% |
| 2026-02-26 | 29.22 | 29.25 | 29.14 | 29.24 | +0.160% | 2,083 | +8.026% |
| 2026-02-25 | 29.07 | 29.19 | 29.04 | 29.19 | +0.045% | 12,340 | +8.199% |
| 2026-02-24 | 29.11 | 29.18 | 29.11 | 29.18 | +0.334% | 3,212 | +8.247% |
| 2026-02-23 | 29.37 | 29.37 | 29.02 | 29.08 | -0.920% | 3,730 | +8.608% |
| 2026-02-20 | 29.26 | 29.35 | 29.11 | 29.35 | +0.479% | 15,681 | +7.609% |
| 2026-02-19 | 29.33 | 29.33 | 29.15 | 29.21 | -0.470% | 8,370 | +8.125% |
| 2026-02-18 | 29.35 | 29.35 | 29.27 | 29.35 | +0.517% | 4,101 | +7.616% |
| 2026-02-17 | 29.25 | 29.33 | 29.06 | 29.20 | -0.212% | 16,508 | +8.173% |
| 2026-02-13 | 29.10 | 29.34 | 29.10 | 29.26 | +0.512% | 28,310 | +7.944% |
| 2026-02-12 | 29.51 | 29.60 | 29.10 | 29.11 | -1.381% | 45,397 | +8.496% |
| 2026-02-11 | 29.55 | 29.57 | 29.45 | 29.52 | +0.267% | 14,990 | +6.998% |
| 2026-02-10 | 29.44 | 29.52 | 29.43 | 29.44 | -0.071% | 15,089 | +7.284% |
| 2026-02-09 | 29.59 | 29.59 | 29.35 | 29.46 | -0.291% | 48,694 | +7.207% |
| 2026-02-06 | 29.39 | 29.55 | 29.35 | 29.55 | +1.463% | 6,395 | +6.895% |
| 2026-02-05 | 29.14 | 29.18 | 29.04 | 29.12 | -0.445% | 38,761 | +8.459% |
| 2026-02-04 | 28.99 | 29.34 | 28.99 | 29.25 | +1.311% | 9,961 | +7.976% |
| 2026-02-03 | 28.63 | 28.98 | 28.63 | 28.87 | +0.423% | 7,502 | +9.392% |
| 2026-02-02 | 28.57 | 28.76 | 28.57 | 28.75 | +0.690% | 13,861 | +9.855% |
| 2026-01-30 | 28.36 | 28.57 | 28.36 | 28.55 | +0.468% | 9,272 | +10.613% |
| 2026-01-29 | 28.32 | 28.42 | 28.32 | 28.42 | +1.102% | 47,073 | +11.130% |
| 2026-01-28 | 28.28 | 28.28 | 28.07 | 28.11 | -0.071% | 19,202 | +12.355% |
| 2026-01-27 | 28.11 | 28.18 | 28.07 | 28.13 | -0.319% | 23,539 | +12.276% |
| 2026-01-26 | 28.19 | 28.23 | 28.13 | 28.22 | +0.356% | 25,269 | +11.918% |
| 2026-01-23 | 28.09 | 28.12 | 28.03 | 28.12 | -0.460% | 17,968 | +12.316% |
| 2026-01-22 | 28.14 | 28.32 | 28.14 | 28.25 | +0.570% | 36,725 | +11.799% |
| 2026-01-21 | 27.85 | 28.13 | 27.85 | 28.09 | +1.408% | 32,875 | +12.436% |
| 2026-01-20 | 27.77 | 27.87 | 27.68 | 27.70 | -1.142% | 17,938 | +14.019% |
| 2026-01-16 | 28.10 | 28.12 | 28.00 | 28.02 | -0.592% | 8,411 | +12.717% |
| 2026-01-15 | 28.13 | 28.25 | 28.09 | 28.19 | +0.238% | 7,427 | +12.049% |
| 2026-01-14 | 27.89 | 28.12 | 27.89 | 28.12 | +0.500% | 14,420 | +12.316% |
| 2026-01-13 | 28.13 | 28.13 | 27.95 | 27.98 | -0.427% | 28,825 | +12.878% |
| 2026-01-12 | 28.00 | 28.11 | 28.00 | 28.10 | -0.461% | 22,215 | +12.396% |
| 2026-01-09 | 28.30 | 28.31 | 28.19 | 28.23 | +0.117% | 10,968 | +11.878% |
| 2026-01-08 | 27.95 | 28.25 | 27.95 | 28.20 | +1.290% | 23,862 | +12.009% |
| 2026-01-07 | 28.10 | 28.10 | 27.84 | 27.84 | -1.004% | 4,478 | +13.454% |
| 2026-01-06 | 28.02 | 28.13 | 28.02 | 28.12 | +0.475% | 15,207 | +12.316% |
| 2026-01-05 | 27.82 | 28.07 | 27.82 | 27.99 | +1.109% | 29,675 | +12.850% |
| 2026-01-02 | 27.50 | 27.73 | 27.50 | 27.68 | +0.691% | 15,799 | +14.101% |
| 2025-12-31 | 27.63 | 27.63 | 27.49 | 27.49 | -0.568% | 6,792 | +14.890% |
| 2025-12-30 | 27.71 | 27.71 | 27.63 | 27.65 | -0.647% | 18,378 | +14.237% |
| 2025-12-29 | 27.86 | 27.86 | 27.78 | 27.83 | -0.358% | 14,158 | +13.498% |
| 2025-12-26 | 27.93 | 27.93 | 27.84 | 27.93 | +0.025% | 15,640 | +13.092% |
| 2025-12-24 | 27.84 | 27.93 | 27.84 | 27.92 | +0.508% | 6,815 | +13.120% |
| 2025-12-23 | 27.74 | 27.82 | 27.74 | 27.78 | -0.076% | 8,608 | +13.695% |
| 2025-12-22 | 27.78 | 27.81 | 27.73 | 27.80 | +0.542% | 25,753 | +13.609% |
| 2025-12-19 | 27.60 | 27.70 | 27.58 | 27.65 | +0.268% | 22,513 | +14.225% |
| 2025-12-18 | 27.72 | 27.76 | 27.55 | 27.58 | -0.051% | 32,027 | +14.531% |
| 2025-12-17 | 27.59 | 27.70 | 27.57 | 27.59 | -0.036% | 51,949 | +14.473% |
| 2025-12-16 | 27.80 | 27.80 | 27.51 | 27.60 | -0.923% | 48,906 | +14.432% |
| 2025-12-15 | 27.87 | 27.88 | 27.75 | 27.86 | +0.386% | 25,670 | +13.376% |
| 2025-12-12 | 27.89 | 27.89 | 27.68 | 27.75 | -0.144% | 12,739 | +13.813% |
| 2025-12-11 | 27.71 | 27.82 | 27.70 | 27.79 | +0.871% | 42,026 | +13.650% |
| 2025-12-10 | 27.12 | 27.58 | 27.12 | 27.55 | +1.672% | 31,327 | +14.640% |
| 2025-12-09 | 27.24 | 27.24 | 27.10 | 27.10 | -0.158% | 14,047 | +16.556% |
| 2025-12-08 | 27.22 | 27.23 | 27.12 | 27.14 | -0.575% | 10,500 | +16.371% |
| 2025-12-05 | 27.32 | 27.44 | 27.30 | 27.30 | +0.160% | 33,001 | +15.702% |
| 2025-12-04 | 27.27 | 27.34 | 27.21 | 27.25 | -0.082% | 25,877 | +15.887% |
| 2025-12-03 | 27.22 | 27.31 | 27.13 | 27.28 | +1.109% | 24,993 | +15.791% |
| 2025-12-02 | 26.90 | 26.98 | 26.88 | 26.98 | -0.058% | 2,217 | +17.076% |
| 2025-12-01 | 27.16 | 27.16 | 26.99 | 26.99 | -0.544% | 4,813 | +17.008% |
| 2025-11-28 | 27.04 | 27.17 | 27.04 | 27.14 | +0.481% | 5,654 | +16.371% |
| 2025-11-26 | 26.91 | 27.06 | 26.91 | 27.01 | +0.484% | 7,015 | +16.932% |
| 2025-11-25 | 26.72 | 26.89 | 26.72 | 26.88 | +1.587% | 14,350 | +17.497% |
| 2025-11-24 | 26.43 | 26.56 | 26.36 | 26.46 | +0.189% | 15,509 | +19.362% |
| 2025-11-21 | 26.06 | 26.56 | 26.06 | 26.41 | +1.890% | 13,696 | +19.588% |
| 2025-11-20 | 26.40 | 26.40 | 25.92 | 25.92 | -0.917% | 2,078 | +21.849% |
| 2025-11-19 | 26.21 | 26.21 | 26.11 | 26.16 | -0.343% | 16,744 | +20.731% |
| 2025-11-18 | 26.09 | 26.32 | 26.09 | 26.25 | +0.421% | 23,567 | +20.317% |
| 2025-11-17 | 26.43 | 26.49 | 26.08 | 26.14 | -1.172% | 61,182 | +20.823% |
| 2025-11-14 | 26.48 | 26.57 | 26.45 | 26.45 | -0.425% | 3,882 | +19.407% |
| 2025-11-13 | 26.88 | 26.88 | 26.56 | 26.56 | -0.439% | 5,624 | +18.899% |
| 2025-11-12 | 26.52 | 26.77 | 26.52 | 26.68 | +0.490% | 10,663 | +18.378% |
| 2025-11-11 | 26.31 | 26.56 | 26.31 | 26.55 | +1.220% | 10,377 | +18.957% |
| 2025-11-10 | 26.14 | 26.25 | 26.14 | 26.23 | +0.076% | 1,668 | +20.409% |
| 2025-11-07 | 26.07 | 26.21 | 25.99 | 26.21 | +0.692% | 58,665 | +20.501% |
| 2025-11-06 | 26.16 | 26.17 | 26.01 | 26.03 | -0.383% | 17,885 | +21.334% |
| 2025-11-05 | 25.98 | 26.21 | 25.98 | 26.13 | +0.694% | 14,885 | +20.869% |
| 2025-11-04 | 26.01 | 26.01 | 25.95 | 25.95 | -0.498% | 8,634 | +21.708% |
| 2025-11-03 | 26.05 | 26.08 | 26.05 | 26.08 | -0.462% | 13,490 | +21.101% |
| 2025-10-31 | 26.09 | 26.22 | 26.09 | 26.20 | +0.245% | 5,098 | +20.542% |
| 2025-10-30 | 26.06 | 26.35 | 26.06 | 26.14 | -0.952% | 10,420 | +20.837% |
| 2025-10-29 | 26.58 | 26.59 | 26.38 | 26.39 | -0.740% | 9,133 | +19.687% |
| 2025-10-28 | 26.66 | 26.72 | 26.59 | 26.59 | -0.445% | 10,596 | +18.801% |
| 2025-10-27 | 26.74 | 26.74 | 26.67 | 26.70 | +0.693% | 3,809 | +18.273% |
| 2025-10-24 | 26.58 | 26.58 | 26.52 | 26.52 | +0.481% | 7,915 | +19.092% |
| 2025-10-23 | 26.35 | 26.44 | 26.35 | 26.39 | +0.011% | 3,645 | +19.665% |
| 2025-10-22 | 26.53 | 26.53 | 26.35 | 26.39 | -0.340% | 5,893 | +19.679% |
| 2025-10-21 | 26.43 | 26.52 | 26.41 | 26.48 | +0.532% | 31,303 | +19.272% |
| 2025-10-20 | 26.20 | 26.35 | 26.20 | 26.34 | +0.891% | 13,363 | +19.906% |
| 2025-10-17 | 26.08 | 26.11 | 26.08 | 26.11 | +0.879% | 59,159 | +20.974% |
| 2025-10-16 | 26.16 | 26.16 | 25.78 | 25.88 | -1.095% | 3,328 | +22.037% |
| 2025-10-15 | 26.36 | 26.36 | 26.03 | 26.17 | -0.099% | 1,554 | +20.700% |
| 2025-10-14 | 25.88 | 26.28 | 25.88 | 26.19 | +1.129% | 2,830 | +20.581% |
| 2025-10-13 | 25.87 | 25.92 | 25.83 | 25.90 | +0.917% | 2,461 | +21.943% |
| 2025-10-10 | 26.28 | 26.28 | 25.66 | 25.66 | -2.192% | 1,719 | +23.061% |
| 2025-10-09 | 26.41 | 26.41 | 26.22 | 26.24 | -0.568% | 4,741 | +20.363% |
| 2025-10-08 | 26.45 | 26.45 | 26.39 | 26.39 | -0.152% | 806 | +19.679% |
| 2025-10-07 | 26.46 | 26.46 | 26.43 | 26.43 | -0.488% | 3,890 | +19.496% |
| 2025-10-06 | 26.62 | 26.65 | 26.56 | 26.56 | -0.375% | 17,205 | +18.913% |
| 2025-10-03 | 26.60 | 26.73 | 26.59 | 26.66 | +0.615% | 2,860 | +18.467% |
| 2025-10-02 | 26.38 | 26.51 | 26.38 | 26.50 | -0.049% | 943 | +19.195% |
| 2025-10-01 | 26.38 | 26.54 | 26.38 | 26.51 | +0.333% | 9,124 | +19.137% |
| 2025-09-30 | 26.42 | 26.42 | 26.42 | 26.42 | -0.370% | 253 | +19.534% |
| 2025-09-29 | 26.51 | 26.52 | 26.47 | 26.52 | -0.146% | 1,857 | +19.092% |
| 2025-09-26 | 26.48 | 26.57 | 26.48 | 26.56 | +0.807% | 4,433 | +18.918% |
| 2025-09-25 | 26.36 | 26.36 | 26.35 | 26.35 | -0.692% | 504 | +19.877% |
| 2025-09-24 | 26.57 | 26.57 | 26.50 | 26.53 | +0.172% | 7,743 | +19.047% |
| 2025-09-23 | 26.59 | 26.59 | 26.46 | 26.48 | +0.141% | 1,225 | +19.252% |
| 2025-09-22 | 26.52 | 26.52 | 26.43 | 26.45 | -0.377% | 4,983 | +19.421% |
| 2025-09-19 | 26.53 | 26.57 | 26.53 | 26.55 | -0.470% | 5,614 | +18.971% |
| 2025-09-18 | 26.70 | 26.70 | 26.62 | 26.67 | +0.499% | 2,999 | +18.412% |
| 2025-09-17 | 26.61 | 26.72 | 26.49 | 26.54 | +0.426% | 5,632 | +19.002% |
| 2025-09-16 | 26.34 | 26.43 | 26.34 | 26.43 | +0.119% | 483 | +19.510% |
| 2025-09-15 | 26.39 | 26.40 | 26.39 | 26.40 | -0.360% | 931 | +19.651% |
| 2025-09-12 | 26.64 | 26.64 | 26.49 | 26.49 | -0.756% | 6,976 | +19.221% |
| 2025-09-11 | 26.52 | 26.69 | 26.52 | 26.69 | +1.187% | 118 | +18.319% |
| 2025-09-10 | 26.42 | 26.42 | 26.33 | 26.38 | -0.085% | 942 | +19.724% |
| 2025-09-09 | 26.44 | 26.45 | 26.39 | 26.40 | -0.090% | 503 | +19.622% |
| 2025-09-08 | 26.39 | 26.43 | 26.39 | 26.43 | -0.353% | 355 | +19.514% |
| 2025-09-05 | 26.49 | 26.52 | 26.47 | 26.52 | -0.262% | 2,821 | +19.092% |
| 2025-09-04 | 26.45 | 26.59 | 26.43 | 26.59 | +0.795% | 21,211 | +18.780% |
| 2025-09-03 | 26.46 | 26.46 | 26.27 | 26.38 | -0.157% | 6,706 | +19.724% |
| 2025-09-02 | 26.39 | 26.42 | 26.29 | 26.42 | -0.403% | 3,558 | +19.536% |
| 2025-08-29 | 26.48 | 26.57 | 26.48 | 26.53 | +0.172% | 3,304 | +19.054% |
| 2025-08-28 | 26.40 | 26.48 | 26.37 | 26.48 | -0.208% | 1,470 | +19.259% |
| 2025-08-27 | 26.53 | 26.54 | 26.43 | 26.54 | +0.414% | 2,912 | +19.011% |
| 2025-08-26 | 26.41 | 26.43 | 26.37 | 26.43 | +0.070% | 2,787 | +19.504% |
| 2025-08-25 | 26.57 | 26.57 | 26.39 | 26.41 | -0.502% | 2,156 | +19.588% |
| 2025-08-22 | 26.55 | 26.55 | 26.54 | 26.54 | +1.894% | 234 | +18.987% |
| 2025-08-21 | 26.01 | 26.08 | 25.97 | 26.05 | -0.038% | 12,679 | +21.241% |
| 2025-08-20 | 26.05 | 26.10 | 26.03 | 26.06 | -0.077% | 5,963 | +21.194% |
| 2025-08-19 | 25.92 | 26.14 | 25.92 | 26.08 | +0.321% | 1,359 | +21.101% |
| 2025-08-18 | 26.04 | 26.04 | 26.00 | 26.00 | -0.013% | 2,902 | +21.490% |
| 2025-08-15 | 26.13 | 26.13 | 25.98 | 26.00 | -0.307% | 11,872 | +21.474% |
| 2025-08-14 | 25.85 | 26.08 | 25.85 | 26.08 | -0.071% | 14,881 | +21.101% |
| 2025-08-13 | 25.92 | 26.10 | 25.92 | 26.10 | +1.394% | 4,659 | +21.016% |
| 2025-08-12 | 25.70 | 25.76 | 25.70 | 25.74 | +1.582% | 3,539 | +22.702% |
| 2025-08-11 | 25.54 | 25.58 | 25.33 | 25.34 | -0.283% | 6,903 | +24.643% |
| 2025-08-08 | 25.37 | 25.41 | 25.36 | 25.41 | +1.060% | 4,765 | +24.291% |
| 2025-08-07 | 25.14 | 25.16 | 25.14 | 25.14 | -0.318% | 962 | +25.608% |
| 2025-08-06 | 25.28 | 25.28 | 25.22 | 25.22 | +0.007% | 1,737 | +25.208% |
| 2025-08-05 | 25.18 | 25.25 | 25.15 | 25.22 | +0.251% | 5,885 | +25.217% |
| 2025-08-04 | 25.05 | 25.19 | 25.05 | 25.16 | +1.083% | 98,662 | +25.531% |
| 2025-08-01 | 24.89 | 24.92 | 24.79 | 24.89 | -0.769% | 2,991 | +26.891% |
| 2025-07-31 | 25.27 | 25.30 | 25.08 | 25.08 | -0.889% | 3,253 | +25.915% |
| 2025-07-30 | 25.55 | 25.55 | 25.20 | 25.31 | -0.597% | 137,854 | +24.795% |
| 2025-07-29 | 25.56 | 25.56 | 25.42 | 25.46 | -0.352% | 26,580 | +24.050% |
| 2025-07-28 | 25.61 | 25.67 | 25.53 | 25.55 | -0.584% | 6,426 | +23.613% |
| 2025-07-25 | 25.66 | 25.71 | 25.66 | 25.70 | +0.234% | 5,382 | +22.892% |
| 2025-07-24 | 25.75 | 25.82 | 25.64 | 25.64 | -0.597% | 50,936 | +23.179% |
| 2025-07-23 | 25.63 | 25.81 | 25.63 | 25.79 | +1.032% | 38,451 | +22.444% |
| 2025-07-22 | 25.18 | 25.54 | 25.18 | 25.53 | +1.488% | 21,199 | +23.707% |
| 2025-07-21 | 25.22 | 25.33 | 25.16 | 25.16 | +0.095% | 2,594 | +25.547% |
| 2025-07-18 | 25.28 | 25.29 | 25.08 | 25.13 | -0.425% | 7,374 | +25.666% |
| 2025-07-17 | 25.10 | 25.28 | 25.10 | 25.24 | +0.286% | 2,796 | +25.132% |
| 2025-07-16 | 25.12 | 25.19 | 25.00 | 25.17 | +0.359% | 4,039 | +25.490% |
| 2025-07-15 | 25.50 | 25.50 | 25.08 | 25.08 | -1.532% | 14,723 | +25.940% |
| 2025-07-14 | 25.45 | 25.47 | 25.37 | 25.47 | +0.125% | 3,530 | +24.011% |
| 2025-07-11 | 25.47 | 25.47 | 25.44 | 25.44 | -0.823% | 873 | +24.166% |
| 2025-07-10 | 25.64 | 25.65 | 25.64 | 25.65 | +0.589% | 826 | +23.144% |
| 2025-07-09 | 25.46 | 25.50 | 25.46 | 25.50 | +0.207% | 1,068 | +23.870% |
| 2025-07-08 | 25.46 | 25.48 | 25.44 | 25.44 | +0.305% | 2,707 | +24.127% |
| 2025-07-07 | 25.54 | 25.54 | 25.33 | 25.37 | -1.103% | 11,708 | +24.505% |
| 2025-07-03 | 25.66 | 25.71 | 25.65 | 25.65 | +0.274% | 2,711 | +23.131% |
| 2025-07-02 | 25.54 | 25.58 | 25.40 | 25.58 | +0.078% | 5,745 | +23.468% |
| 2025-07-01 | 25.13 | 25.66 | 25.13 | 25.56 | +1.150% | 18,676 | +23.565% |
| 2025-06-30 | 25.23 | 25.27 | 25.22 | 25.27 | +0.420% | 17,347 | +24.986% |
| 2025-06-27 | 25.21 | 25.23 | 25.13 | 25.16 | +0.293% | 12,880 | +25.511% |
| 2025-06-26 | 24.99 | 25.09 | 24.99 | 25.09 | +0.982% | 3,747 | +25.880% |
| 2025-06-25 | 24.91 | 24.91 | 24.82 | 24.85 | -0.377% | 5,588 | +27.116% |
| 2025-06-24 | 24.84 | 24.98 | 24.84 | 24.94 | +0.808% | 9,741 | +26.637% |
| 2025-06-23 | 24.60 | 24.74 | 24.47 | 24.74 | +0.590% | 20,667 | +27.660% |
| 2025-06-20 | 24.56 | 24.60 | 24.56 | 24.59 | +0.248% | 8,185 | +28.414% |
| 2025-06-18 | 24.52 | 24.65 | 24.52 | 24.53 | +0.161% | 2,635 | +28.732% |
| 2025-06-17 | 24.68 | 24.68 | 24.49 | 24.49 | -0.928% | 1,799 | +28.940% |
| 2025-06-16 | 24.74 | 24.79 | 24.71 | 24.72 | +0.816% | 4,069 | +27.743% |
| 2025-06-13 | 24.64 | 24.70 | 24.52 | 24.52 | -1.113% | 8,214 | +28.785% |
| 2025-06-12 | 24.67 | 24.80 | 24.67 | 24.80 | +0.283% | 19,005 | +27.352% |
| 2025-06-11 | 24.86 | 24.86 | 24.69 | 24.73 | -0.363% | 25,161 | +27.713% |
| 2025-06-10 | 24.63 | 24.84 | 24.63 | 24.82 | +0.997% | 3,065 | +27.249% |
| 2025-06-09 | 24.51 | 24.64 | 24.48 | 24.58 | +0.559% | 7,510 | +28.517% |
| 2025-06-06 | 24.37 | 24.44 | 24.37 | 24.44 | +1.478% | 8,026 | +29.236% |
| 2025-06-05 | 24.04 | 24.16 | 24.03 | 24.08 | -0.313% | 5,201 | +31.146% |
| 2025-06-04 | 24.32 | 24.32 | 24.16 | 24.16 | -0.425% | 8,279 | +30.735% |
| 2025-06-03 | 24.04 | 24.28 | 24.04 | 24.26 | +0.836% | 10,758 | +30.180% |
| 2025-06-02 | 24.07 | 24.07 | 23.89 | 24.06 | -0.125% | 64,607 | +31.268% |
| 2025-05-30 | 24.04 | 24.12 | 24.04 | 24.09 | -0.317% | 3,058 | +31.104% |
| 2025-05-29 | 24.18 | 24.18 | 24.00 | 24.17 | +0.302% | 17,142 | +30.689% |
| 2025-05-28 | 24.35 | 24.35 | 24.08 | 24.09 | -0.924% | 3,051 | +31.084% |
| 2025-05-27 | 24.08 | 24.33 | 24.08 | 24.32 | +1.685% | 22,998 | +29.873% |
| 2025-05-23 | 23.87 | 23.96 | 23.87 | 23.92 | -0.435% | 1,795 | +32.061% |
| 2025-05-22 | 24.14 | 24.14 | 24.01 | 24.02 | -0.494% | 9,079 | +31.487% |
| 2025-05-21 | 24.19 | 24.19 | 24.14 | 24.14 | -1.915% | 1,557 | +30.837% |
| 2025-05-20 | 24.57 | 24.61 | 24.56 | 24.61 | -0.131% | 2,462 | +28.332% |
| 2025-05-19 | 24.54 | 24.65 | 24.54 | 24.64 | -0.162% | 4,463 | +28.164% |
| 2025-05-16 | 24.67 | 24.70 | 24.67 | 24.68 | +0.833% | 1,566 | +27.957% |
| 2025-05-15 | 24.21 | 24.48 | 24.16 | 24.48 | +0.966% | 23,129 | +29.023% |
| 2025-05-14 | 24.34 | 24.34 | 24.24 | 24.24 | -0.638% | 4,275 | +30.270% |
| 2025-05-13 | 24.39 | 24.48 | 24.39 | 24.40 | -0.307% | 8,574 | +29.439% |
| 2025-05-12 | 24.58 | 24.58 | 24.34 | 24.48 | +2.783% | 49,350 | +29.042% |
| 2025-05-09 | 23.86 | 23.87 | 23.81 | 23.81 | -0.258% | 4,001 | +32.633% |
| 2025-05-08 | 23.80 | 24.05 | 23.80 | 23.87 | +1.052% | 9,872 | +32.292% |
| 2025-05-07 | 23.63 | 23.67 | 23.52 | 23.63 | +0.286% | 2,819 | +33.683% |
| 2025-05-06 | 23.59 | 23.64 | 23.54 | 23.56 | -0.757% | 47,857 | +34.066% |
| 2025-05-05 | 23.81 | 23.88 | 23.74 | 23.74 | -0.407% | 4,668 | +33.051% |
| 2025-05-02 | 23.68 | 23.87 | 23.68 | 23.83 | +1.683% | 1,024 | +32.510% |
| 2025-05-01 | 23.42 | 23.60 | 23.42 | 23.44 | -0.486% | 3,852 | +34.741% |
| 2025-04-30 | 23.15 | 23.55 | 23.15 | 23.55 | +0.101% | 18,291 | +34.086% |
| 2025-04-29 | 23.31 | 23.55 | 23.31 | 23.53 | +0.387% | 2,250 | +34.221% |
| 2025-04-28 | 23.39 | 23.51 | 23.34 | 23.44 | +0.145% | 4,496 | +34.741% |
| 2025-04-25 | 23.32 | 23.41 | 23.27 | 23.41 | -0.102% | 3,582 | +34.936% |
| 2025-04-24 | 23.12 | 23.43 | 23.12 | 23.43 | +1.516% | 3,639 | +34.798% |
| 2025-04-23 | 23.33 | 23.49 | 23.06 | 23.08 | +0.658% | 10,052 | +36.842% |
| 2025-04-22 | 22.81 | 22.93 | 22.81 | 22.93 | +2.454% | 6,403 | +37.742% |
| 2025-04-21 | 22.57 | 22.57 | 22.25 | 22.38 | -1.583% | 9,688 | +41.122% |
| 2025-04-17 | 22.42 | 22.90 | 22.42 | 22.74 | +0.977% | 28,179 | +38.888% |
| 2025-04-16 | 22.81 | 22.81 | 22.41 | 22.52 | -1.170% | 5,149 | +40.245% |
| 2025-04-15 | 22.91 | 22.91 | 22.79 | 22.79 | -0.234% | 3,326 | +38.604% |
| 2025-04-14 | 22.88 | 22.95 | 22.63 | 22.84 | 0.000% | 120,990 | +38.280% |