GRNI
Fundstrat Granny Shots US Large Cap & Income ETF
stockNYSEETF
At CloseOct 2, 2026 12:22:48 PM EDT
21.20USD+0.617%(+0.13)238
20.54Bid22.06Ask1.52SpreadGRNI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.29 | 21.40 | 21.19 | 21.21 | +0.649% | 11,917 | 0.000% |
| 2026-10-01 | 21.05 | 21.09 | 20.89 | 21.07 | +0.206% | 7,676 | +0.649% |
| 2026-09-30 | 21.24 | 21.24 | 20.96 | 21.03 | -0.032% | 13,933 | +0.856% |
| 2026-09-29 | 21.00 | 21.06 | 20.96 | 21.04 | -0.595% | 16,383 | +0.823% |
| 2026-09-28 | 21.24 | 21.27 | 21.13 | 21.16 | -1.201% | 17,828 | +0.223% |
| 2026-09-25 | 21.50 | 21.51 | 21.26 | 21.42 | +0.070% | 26,594 | -0.980% |
| 2026-09-24 | 21.32 | 21.48 | 21.28 | 21.41 | +0.007% | 10,294 | -0.911% |
| 2026-09-23 | 21.57 | 21.57 | 21.35 | 21.40 | -0.629% | 10,162 | -0.904% |
| 2026-09-22 | 21.45 | 21.57 | 21.41 | 21.54 | +0.469% | 19,889 | -1.527% |
| 2026-09-21 | 21.25 | 21.45 | 21.25 | 21.44 | +1.527% | 22,096 | -1.065% |
| 2026-09-18 | 20.99 | 21.12 | 20.95 | 21.12 | +0.793% | 12,354 | +0.446% |
| 2026-09-17 | 20.99 | 20.99 | 20.91 | 20.95 | +1.551% | 11,147 | +1.242% |
| 2026-09-16 | 20.77 | 20.82 | 20.45 | 20.63 | +0.141% | 13,396 | +2.812% |
| 2026-09-15 | 20.70 | 20.74 | 20.58 | 20.60 | -0.794% | 15,035 | +2.957% |
| 2026-09-14 | 20.66 | 20.85 | 20.66 | 20.77 | -1.306% | 12,386 | +2.140% |
| 2026-09-11 | 21.15 | 21.15 | 20.99 | 21.04 | +0.985% | 12,660 | +0.807% |
| 2026-09-10 | 20.92 | 20.97 | 20.80 | 20.84 | -1.089% | 30,400 | +1.800% |
| 2026-09-09 | 21.18 | 21.23 | 21.04 | 21.06 | -0.897% | 40,678 | +0.692% |
| 2026-09-08 | 21.24 | 21.38 | 21.24 | 21.25 | +0.298% | 60,196 | -0.212% |
| 2026-09-04 | 21.09 | 21.24 | 21.09 | 21.19 | -0.074% | 10,469 | +0.086% |
| 2026-09-03 | 20.84 | 21.21 | 20.84 | 21.21 | +2.106% | 10,606 | +0.012% |
| 2026-09-02 | 20.68 | 20.81 | 20.60 | 20.77 | +0.193% | 24,692 | +2.118% |
| 2026-09-01 | 20.92 | 20.92 | 20.64 | 20.73 | -1.473% | 18,482 | +2.315% |
| 2026-08-31 | 21.02 | 21.04 | 20.87 | 21.04 | +0.088% | 33,596 | +0.808% |
| 2026-08-28 | 21.24 | 21.24 | 21.00 | 21.02 | -1.508% | 13,054 | +0.897% |
| 2026-08-27 | 21.33 | 21.37 | 21.28 | 21.34 | +0.866% | 19,265 | -0.624% |
| 2026-08-26 | 21.12 | 21.28 | 21.11 | 21.16 | +0.042% | 11,903 | +0.236% |
| 2026-08-25 | 21.16 | 21.20 | 21.09 | 21.15 | +0.585% | 22,616 | +0.278% |
| 2026-08-24 | 21.09 | 21.10 | 20.98 | 21.03 | -0.641% | 10,976 | +0.865% |
| 2026-08-21 | 21.11 | 21.20 | 21.02 | 21.16 | +1.069% | 9,507 | +0.218% |
| 2026-08-20 | 20.93 | 21.07 | 20.93 | 20.94 | -0.381% | 15,583 | +1.289% |
| 2026-08-19 | 20.98 | 21.14 | 20.98 | 21.02 | -0.008% | 20,322 | +0.904% |
| 2026-08-18 | 21.02 | 21.13 | 21.02 | 21.02 | -1.167% | 14,043 | +0.896% |
| 2026-08-17 | 21.30 | 21.40 | 21.25 | 21.27 | -0.235% | 20,896 | -0.282% |
| 2026-08-14 | 21.40 | 21.41 | 21.28 | 21.32 | -0.211% | 16,336 | -0.516% |
| 2026-08-13 | 21.32 | 21.46 | 21.31 | 21.36 | +0.389% | 38,173 | -0.725% |
| 2026-08-12 | 21.25 | 21.34 | 21.16 | 21.28 | +0.578% | 63,279 | -0.339% |
| 2026-08-11 | 20.87 | 21.25 | 20.87 | 21.16 | +0.107% | 16,530 | +0.236% |
| 2026-08-10 | 21.12 | 21.20 | 21.08 | 21.14 | +0.197% | 19,762 | +0.344% |
| 2026-08-07 | 21.09 | 21.19 | 21.05 | 21.10 | +0.600% | 21,007 | +0.541% |
| 2026-08-06 | 21.01 | 21.09 | 20.96 | 20.97 | -0.569% | 20,424 | +1.144% |
| 2026-08-05 | 21.19 | 21.23 | 21.09 | 21.09 | -0.210% | 30,652 | +0.569% |
| 2026-08-04 | 20.91 | 21.20 | 20.91 | 21.13 | +1.681% | 58,668 | +0.358% |
| 2026-08-03 | 20.66 | 20.84 | 20.49 | 20.79 | +0.996% | 80,353 | +2.045% |
| 2026-07-31 | 20.68 | 20.70 | 20.35 | 20.58 | +0.784% | 44,161 | +3.061% |
| 2026-07-30 | 20.36 | 20.43 | 20.21 | 20.42 | +0.790% | 45,091 | +3.869% |
| 2026-07-29 | 20.59 | 20.59 | 20.25 | 20.26 | -1.603% | 32,739 | +4.689% |
| 2026-07-28 | 20.63 | 20.69 | 20.50 | 20.59 | -0.387% | 21,654 | +3.011% |
| 2026-07-27 | 20.92 | 20.92 | 20.60 | 20.67 | -0.441% | 33,023 | +2.612% |
| 2026-07-24 | 20.77 | 20.89 | 20.74 | 20.76 | -0.311% | 13,541 | +2.160% |
| 2026-07-23 | 20.98 | 20.98 | 20.69 | 20.83 | -1.131% | 16,755 | +1.842% |
| 2026-07-22 | 21.06 | 21.14 | 21.02 | 21.06 | +0.029% | 13,889 | +0.690% |
| 2026-07-21 | 20.98 | 21.13 | 20.98 | 21.06 | +0.954% | 26,582 | +0.719% |
| 2026-07-20 | 20.98 | 20.98 | 20.83 | 20.86 | -0.242% | 146,425 | +1.681% |
| 2026-07-17 | 20.88 | 21.04 | 20.70 | 20.91 | -1.275% | 21,988 | +1.435% |
| 2026-07-16 | 21.10 | 21.21 | 21.03 | 21.18 | -0.457% | 21,328 | +0.142% |
| 2026-07-15 | 21.33 | 21.36 | 21.15 | 21.28 | +0.095% | 18,906 | -0.316% |
| 2026-07-14 | 21.25 | 21.29 | 21.23 | 21.26 | +0.801% | 8,714 | -0.221% |
| 2026-07-13 | 21.12 | 21.27 | 21.08 | 21.09 | -0.904% | 16,521 | +0.579% |
| 2026-07-10 | 21.24 | 21.30 | 21.14 | 21.28 | +0.569% | 8,568 | -0.330% |
| 2026-07-09 | 21.15 | 21.28 | 21.13 | 21.16 | +0.284% | 13,291 | +0.236% |
| 2026-07-08 | 21.09 | 21.10 | 20.89 | 21.10 | -0.236% | 16,001 | +0.521% |
| 2026-07-07 | 21.31 | 21.31 | 21.05 | 21.15 | -0.611% | 24,629 | +0.284% |
| 2026-07-06 | 21.03 | 21.35 | 21.03 | 21.28 | +0.901% | 23,676 | -0.329% |
| 2026-07-02 | 21.22 | 21.34 | 20.87 | 21.09 | -0.378% | 34,633 | +0.569% |
| 2026-07-01 | 21.09 | 21.29 | 21.09 | 21.17 | +0.332% | 32,614 | +0.189% |
| 2026-06-30 | 20.85 | 21.19 | 20.85 | 21.10 | +0.957% | 37,188 | +0.521% |
| 2026-06-29 | 20.64 | 20.97 | 20.64 | 20.90 | +0.577% | 40,166 | +1.483% |
| 2026-06-26 | 20.69 | 20.92 | 20.62 | 20.78 | -0.192% | 34,181 | +2.069% |
| 2026-06-25 | 20.94 | 20.94 | 20.75 | 20.82 | +0.289% | 21,972 | +1.873% |
| 2026-06-24 | 20.86 | 20.94 | 20.70 | 20.76 | -0.670% | 22,623 | +2.168% |
| 2026-06-23 | 20.90 | 21.00 | 20.80 | 20.90 | -1.135% | 29,979 | +1.483% |
| 2026-06-22 | 21.31 | 21.42 | 20.91 | 21.14 | -0.330% | 45,316 | +0.331% |
| 2026-06-18 | 21.41 | 21.41 | 21.14 | 21.21 | +0.426% | 17,138 | 0.000% |
| 2026-06-17 | 21.22 | 21.39 | 21.12 | 21.12 | -0.330% | 22,030 | +0.426% |
| 2026-06-16 | 21.30 | 21.35 | 21.18 | 21.19 | -0.470% | 23,799 | +0.094% |
| 2026-06-15 | 21.17 | 21.43 | 21.17 | 21.29 | +1.720% | 46,373 | -0.376% |
| 2026-06-12 | 20.97 | 20.97 | 20.77 | 20.93 | +0.829% | 10,119 | +1.338% |
| 2026-06-11 | 20.55 | 20.91 | 20.47 | 20.76 | +1.556% | 25,260 | +2.177% |
| 2026-06-10 | 20.43 | 20.87 | 20.43 | 20.44 | -1.636% | 40,349 | +3.767% |
| 2026-06-09 | 20.99 | 21.13 | 20.43 | 20.78 | -0.906% | 56,948 | +2.069% |
| 2026-06-08 | 20.94 | 21.05 | 20.88 | 20.97 | +0.527% | 39,972 | +1.144% |
| 2026-06-05 | 21.21 | 21.21 | 20.76 | 20.86 | -2.800% | 41,596 | +1.678% |
| 2026-06-04 | 21.11 | 21.49 | 21.11 | 21.46 | +0.756% | 26,706 | -1.170% |
| 2026-06-03 | 21.43 | 21.43 | 21.25 | 21.30 | -0.699% | 19,007 | -0.423% |
| 2026-06-02 | 21.24 | 21.45 | 21.24 | 21.45 | +0.305% | 54,605 | -1.119% |
| 2026-06-01 | 21.30 | 21.47 | 21.19 | 21.38 | +0.398% | 66,091 | -0.817% |
| 2026-05-29 | 21.31 | 21.34 | 21.15 | 21.30 | +0.852% | 30,641 | -0.423% |
| 2026-05-28 | 21.30 | 21.30 | 20.95 | 21.12 | -0.565% | 156,455 | +0.426% |
| 2026-05-27 | 21.08 | 21.52 | 21.08 | 21.24 | +0.141% | 79,346 | -0.141% |
| 2026-05-26 | 21.10 | 21.30 | 21.10 | 21.21 | +0.664% | 20,015 | 0.000% |
| 2026-05-22 | 21.08 | 21.20 | 20.96 | 21.07 | +0.958% | 30,344 | +0.664% |
| 2026-05-21 | 20.97 | 20.97 | 20.52 | 20.87 | -0.096% | 28,948 | +1.629% |
| 2026-05-20 | 20.82 | 20.99 | 20.73 | 20.89 | +1.408% | 19,696 | +1.532% |
| 2026-05-19 | 20.65 | 20.76 | 20.48 | 20.60 | -0.771% | 25,290 | +2.961% |
| 2026-05-18 | 20.93 | 20.93 | 20.65 | 20.76 | -0.717% | 33,223 | +2.168% |
| 2026-05-15 | 20.94 | 21.09 | 20.90 | 20.91 | -1.368% | 31,131 | +1.435% |
| 2026-05-14 | 20.98 | 21.24 | 20.98 | 21.20 | +0.805% | 43,480 | +0.047% |
| 2026-05-13 | 21.15 | 21.15 | 20.93 | 21.03 | -0.091% | 17,199 | +0.852% |
| 2026-05-12 | 21.07 | 21.09 | 20.85 | 21.05 | -0.780% | 17,245 | +0.760% |
| 2026-05-11 | 20.99 | 21.24 | 20.99 | 21.22 | +0.310% | 25,980 | -0.026% |
| 2026-05-08 | 20.91 | 21.15 | 20.91 | 21.15 | +1.571% | 27,588 | +0.284% |
| 2026-05-07 | 21.04 | 21.10 | 20.80 | 20.82 | -1.407% | 58,219 | +1.860% |
| 2026-05-06 | 21.10 | 21.15 | 20.97 | 21.12 | +1.246% | 62,984 | +0.426% |
| 2026-05-05 | 20.87 | 20.97 | 20.86 | 20.86 | +0.482% | 30,581 | +1.678% |
| 2026-05-04 | 20.79 | 20.90 | 20.69 | 20.76 | -0.508% | 34,311 | +2.168% |
| 2026-05-01 | 20.84 | 20.93 | 20.83 | 20.87 | +0.173% | 35,895 | +1.648% |
| 2026-04-30 | 20.59 | 20.84 | 20.50 | 20.83 | +2.035% | 43,739 | +1.824% |
| 2026-04-29 | 20.57 | 20.57 | 20.33 | 20.41 | -1.761% | 44,764 | +3.896% |
| 2026-04-28 | 20.66 | 20.82 | 20.60 | 20.78 | -0.950% | 59,817 | +2.066% |
| 2026-04-27 | 20.96 | 21.00 | 20.85 | 20.98 | -0.095% | 47,614 | +1.096% |
| 2026-04-24 | 20.96 | 21.05 | 20.83 | 21.00 | +0.926% | 43,341 | +1.000% |
| 2026-04-23 | 20.50 | 20.99 | 20.50 | 20.81 | -0.070% | 31,968 | +1.935% |
| 2026-04-22 | 20.77 | 20.86 | 20.76 | 20.82 | +1.521% | 41,522 | +1.864% |
| 2026-04-21 | 20.77 | 20.77 | 20.50 | 20.51 | -0.918% | 38,424 | +3.413% |
| 2026-04-20 | 20.71 | 20.73 | 20.54 | 20.70 | +0.339% | 35,716 | +2.464% |
| 2026-04-17 | 20.61 | 20.75 | 20.54 | 20.63 | +1.127% | 48,195 | +2.811% |
| 2026-04-16 | 20.32 | 20.51 | 20.22 | 20.40 | +0.592% | 51,291 | +3.971% |
| 2026-04-15 | 20.32 | 20.33 | 20.18 | 20.28 | +0.645% | 41,085 | +4.586% |
| 2026-04-14 | 20.00 | 20.24 | 19.97 | 20.15 | +1.104% | 40,247 | +5.261% |
| 2026-04-13 | 19.70 | 19.93 | 19.66 | 19.93 | +1.014% | 34,781 | +6.422% |
| 2026-04-10 | 19.76 | 19.87 | 19.70 | 19.73 | +0.051% | 35,789 | +7.501% |
| 2026-04-09 | 19.71 | 19.81 | 19.62 | 19.72 | +0.123% | 24,452 | +7.556% |
| 2026-04-08 | 19.89 | 19.89 | 19.55 | 19.70 | +2.104% | 45,176 | +7.688% |
| 2026-04-07 | 19.14 | 19.29 | 19.04 | 19.29 | +0.208% | 15,671 | +9.953% |
| 2026-04-06 | 19.18 | 19.25 | 19.08 | 19.25 | +1.050% | 52,467 | +10.182% |
| 2026-04-02 | 18.99 | 19.19 | 18.80 | 19.05 | -0.446% | 57,895 | +11.339% |
| 2026-04-01 | 19.21 | 19.27 | 19.09 | 19.14 | +0.448% | 50,150 | +10.842% |
| 2026-03-31 | 18.58 | 19.05 | 18.58 | 19.05 | +3.241% | 73,144 | +11.339% |
| 2026-03-30 | 18.96 | 18.96 | 18.36 | 18.45 | -2.059% | 115,348 | +14.947% |
| 2026-03-27 | 19.12 | 19.16 | 18.83 | 18.84 | -1.773% | 49,747 | +12.580% |
| 2026-03-26 | 19.41 | 19.45 | 19.15 | 19.18 | -1.999% | 51,844 | +10.584% |
| 2026-03-25 | 19.61 | 19.74 | 19.52 | 19.57 | +0.779% | 43,857 | +8.373% |
| 2026-03-24 | 19.36 | 19.53 | 19.22 | 19.42 | -0.206% | 8,299 | +9.217% |
| 2026-03-23 | 19.48 | 19.61 | 19.35 | 19.46 | +1.885% | 17,090 | +8.993% |
| 2026-03-20 | 19.37 | 19.37 | 19.04 | 19.10 | -1.799% | 679,569 | +11.047% |
| 2026-03-19 | 19.31 | 19.48 | 19.19 | 19.45 | +0.258% | 25,735 | +9.049% |
| 2026-03-18 | 19.59 | 19.66 | 19.40 | 19.40 | -1.015% | 17,364 | +9.330% |
| 2026-03-17 | 19.64 | 19.72 | 19.55 | 19.60 | +0.046% | 39,124 | +8.220% |
| 2026-03-16 | 19.50 | 19.65 | 19.42 | 19.59 | +1.450% | 42,455 | +8.270% |
| 2026-03-13 | 19.57 | 19.64 | 19.31 | 19.31 | -0.840% | 61,580 | +9.839% |
| 2026-03-12 | 19.52 | 19.58 | 19.47 | 19.47 | -1.475% | 16,824 | +8.917% |
| 2026-03-11 | 19.83 | 19.83 | 19.65 | 19.77 | +0.250% | 31,196 | +7.311% |
| 2026-03-10 | 19.73 | 19.90 | 19.66 | 19.72 | +0.080% | 12,820 | +7.579% |
| 2026-03-09 | 19.33 | 19.74 | 19.24 | 19.70 | +1.129% | 17,769 | +7.665% |
| 2026-03-06 | 19.55 | 19.66 | 19.40 | 19.48 | -1.267% | 32,669 | +8.881% |
| 2026-03-05 | 19.99 | 20.02 | 19.60 | 19.73 | -1.547% | 25,866 | +7.501% |
| 2026-03-04 | 19.96 | 20.07 | 19.78 | 20.04 | +1.610% | 42,536 | +5.838% |
| 2026-03-03 | 19.65 | 19.79 | 19.40 | 19.72 | -1.042% | 41,030 | +7.543% |
| 2026-03-02 | 19.75 | 20.08 | 19.75 | 19.93 | -0.100% | 56,093 | +6.422% |
| 2026-02-27 | 19.71 | 19.95 | 19.71 | 19.95 | +0.151% | 24,495 | +6.316% |
| 2026-02-26 | 20.08 | 20.08 | 19.66 | 19.92 | -1.190% | 34,852 | +6.476% |
| 2026-02-25 | 20.23 | 20.23 | 20.01 | 20.16 | +0.875% | 45,694 | +5.208% |
| 2026-02-24 | 19.70 | 20.01 | 19.70 | 19.99 | +0.630% | 68,233 | +6.129% |
| 2026-02-23 | 19.91 | 20.00 | 19.68 | 19.86 | -1.439% | 24,018 | +6.798% |
| 2026-02-20 | 19.94 | 20.15 | 19.94 | 20.15 | +0.750% | 19,812 | +5.261% |
| 2026-02-19 | 19.75 | 20.00 | 19.75 | 20.00 | +0.301% | 21,890 | +6.050% |
| 2026-02-18 | 19.89 | 20.13 | 19.80 | 19.94 | +0.100% | 32,785 | +6.369% |
| 2026-02-17 | 19.66 | 19.99 | 19.57 | 19.92 | +0.861% | 65,669 | +6.476% |
| 2026-02-13 | 19.65 | 19.99 | 19.60 | 19.75 | -0.202% | 52,136 | +7.392% |
| 2026-02-12 | 20.15 | 20.25 | 19.67 | 19.79 | -1.787% | 65,739 | +7.175% |
| 2026-02-11 | 20.39 | 20.45 | 20.06 | 20.15 | -0.074% | 40,462 | +5.261% |
| 2026-02-10 | 20.32 | 20.37 | 20.13 | 20.16 | -0.420% | 44,909 | +5.182% |
| 2026-02-09 | 20.00 | 20.31 | 19.96 | 20.25 | +1.402% | 48,875 | +4.741% |
| 2026-02-06 | 19.46 | 20.01 | 19.46 | 19.97 | +3.656% | 49,119 | +6.209% |
| 2026-02-05 | 19.57 | 19.64 | 19.20 | 19.27 | -1.906% | 54,937 | +10.093% |
| 2026-02-04 | 20.12 | 20.12 | 19.40 | 19.64 | -2.724% | 153,045 | +7.994% |
| 2026-02-03 | 20.40 | 20.42 | 19.84 | 20.19 | -1.126% | 129,897 | +5.052% |
| 2026-02-02 | 20.31 | 20.47 | 20.28 | 20.42 | +0.245% | 81,089 | +3.869% |
| 2026-01-30 | 20.47 | 20.62 | 20.18 | 20.37 | -1.594% | 99,010 | +4.124% |
| 2026-01-29 | 20.81 | 20.87 | 20.30 | 20.70 | -1.052% | 86,006 | +2.464% |
| 2026-01-28 | 21.02 | 21.05 | 20.81 | 20.92 | +0.192% | 61,922 | +1.386% |
| 2026-01-27 | 20.91 | 20.96 | 20.85 | 20.88 | +0.588% | 39,502 | +1.580% |
| 2026-01-26 | 20.73 | 20.89 | 20.70 | 20.76 | +0.087% | 162,977 | +2.177% |
| 2026-01-23 | 20.70 | 20.80 | 20.61 | 20.74 | -0.192% | 70,002 | +2.266% |
| 2026-01-22 | 20.91 | 20.91 | 20.65 | 20.78 | +0.425% | 67,529 | +2.069% |
| 2026-01-21 | 20.59 | 20.79 | 20.44 | 20.69 | +1.183% | 51,424 | +2.503% |
| 2026-01-20 | 20.60 | 20.78 | 20.45 | 20.45 | -2.153% | 106,472 | +3.716% |
| 2026-01-16 | 20.98 | 21.05 | 20.85 | 20.90 | +0.288% | 58,136 | +1.483% |
| 2026-01-15 | 20.88 | 21.12 | 20.82 | 20.84 | +0.192% | 58,604 | +1.775% |
| 2026-01-14 | 20.88 | 20.88 | 20.60 | 20.80 | -0.335% | 89,560 | +1.971% |
| 2026-01-13 | 20.90 | 21.00 | 20.71 | 20.87 | +0.192% | 74,942 | +1.629% |
| 2026-01-12 | 20.55 | 20.84 | 20.55 | 20.83 | +0.628% | 126,323 | +1.824% |
| 2026-01-09 | 20.54 | 20.80 | 20.53 | 20.70 | +0.485% | 71,195 | +2.464% |
| 2026-01-08 | 20.66 | 20.75 | 20.51 | 20.60 | -0.627% | 44,474 | +2.961% |
| 2026-01-07 | 20.75 | 20.83 | 20.60 | 20.73 | -0.432% | 694,672 | +2.315% |
| 2026-01-06 | 20.76 | 20.82 | 20.57 | 20.82 | +0.386% | 92,112 | +1.873% |
| 2026-01-05 | 20.60 | 20.84 | 20.58 | 20.74 | +1.718% | 105,134 | +2.266% |
| 2026-01-02 | 20.43 | 20.46 | 20.28 | 20.39 | +0.541% | 67,301 | +4.023% |
| 2025-12-31 | 20.40 | 20.48 | 20.27 | 20.28 | -0.588% | 43,357 | +4.586% |
| 2025-12-30 | 20.55 | 20.55 | 20.40 | 20.40 | -0.147% | 81,054 | +3.971% |
| 2025-12-29 | 20.59 | 20.66 | 20.33 | 20.43 | -0.521% | 54,659 | +3.818% |
| 2025-12-26 | 20.60 | 20.64 | 20.41 | 20.54 | -0.547% | 74,556 | +3.277% |
| 2025-12-24 | 20.64 | 20.65 | 20.50 | 20.65 | +0.487% | 28,835 | +2.712% |
| 2025-12-23 | 20.56 | 20.59 | 20.41 | 20.55 | -0.049% | 81,508 | +3.212% |
| 2025-12-22 | 20.64 | 20.70 | 20.46 | 20.56 | -0.291% | 170,383 | +3.161% |
| 2025-12-19 | 20.47 | 20.63 | 20.40 | 20.62 | +1.877% | 120,412 | +2.861% |
| 2025-12-18 | 20.35 | 20.49 | 20.22 | 20.24 | +0.813% | 74,745 | +4.792% |
| 2025-12-17 | 20.46 | 20.88 | 20.02 | 20.08 | -1.777% | 106,630 | +5.644% |
| 2025-12-16 | 20.50 | 20.62 | 20.39 | 20.44 | -0.390% | 26,093 | +3.767% |
| 2025-12-15 | 20.62 | 20.75 | 20.38 | 20.52 | -0.340% | 57,146 | +3.363% |
| 2025-12-12 | 20.99 | 20.99 | 20.48 | 20.59 | -1.461% | 60,249 | +3.011% |
| 2025-12-11 | 20.90 | 20.97 | 20.63 | 20.90 | -0.137% | 94,148 | +1.507% |
| 2025-12-10 | 20.78 | 21.01 | 20.68 | 20.92 | +1.326% | 93,017 | +1.368% |
| 2025-12-09 | 20.61 | 20.84 | 20.61 | 20.65 | +0.194% | 79,430 | +2.712% |
| 2025-12-08 | 20.78 | 20.78 | 20.60 | 20.61 | -0.145% | 55,175 | +2.911% |
| 2025-12-05 | 20.52 | 20.82 | 20.52 | 20.64 | 0.000% | 75,081 | +2.762% |
| 2025-12-04 | 20.55 | 20.77 | 20.52 | 20.64 | +0.194% | 180,719 | +2.762% |
| 2025-12-03 | 20.50 | 20.68 | 20.33 | 20.60 | +0.715% | 114,160 | +2.961% |
| 2025-12-02 | 20.56 | 20.57 | 20.38 | 20.45 | +0.264% | 253,055 | +3.697% |
| 2025-12-01 | 20.40 | 20.42 | 20.24 | 20.40 | -0.162% | 66,181 | +3.971% |
| 2025-11-28 | 20.63 | 20.63 | 20.37 | 20.43 | +0.458% | 69,519 | +3.802% |
| 2025-11-26 | 20.38 | 20.43 | 20.21 | 20.34 | +0.950% | 116,160 | +4.277% |
| 2025-11-25 | 20.11 | 20.15 | 19.60 | 20.15 | +0.191% | 152,561 | +5.268% |
| 2025-11-24 | 19.81 | 20.11 | 19.71 | 20.11 | +2.879% | 108,962 | +5.470% |
| 2025-11-21 | 19.60 | 19.70 | 19.19 | 19.55 | -2.653% | 181,837 | +8.507% |
| 2025-11-20 | 20.45 | 20.48 | 19.45 | 20.08 | -0.347% | 178,026 | +5.627% |
| 2025-11-19 | 20.01 | 20.17 | 19.79 | 20.15 | +1.358% | 286,075 | +5.261% |
| 2025-11-18 | 20.00 | 20.10 | 19.74 | 19.88 | 0.000% | 342,228 | +6.690% |