GUG
Guggenheim Active Allocation Fund
stockNYSE
Market OpenOct 5, 2026 11:03:18 AM EDT
13.72USD-1.295%(-0.18)65,561
13.34Bid14.27Ask0.93SpreadGUG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.79 | 13.79 | 13.72 | 13.72 | -1.295% | 65,561 | 0.000% |
| 2026-10-02 | 13.98 | 14.03 | 13.83 | 13.90 | -0.287% | 244,077 | -1.295% |
| 2026-10-01 | 14.11 | 14.11 | 13.92 | 13.94 | -1.484% | 230,945 | -1.578% |
| 2026-09-30 | 14.21 | 14.24 | 13.90 | 14.15 | +0.071% | 219,604 | -3.039% |
| 2026-09-29 | 13.72 | 14.20 | 13.72 | 14.14 | +2.315% | 176,530 | -2.970% |
| 2026-09-28 | 13.81 | 13.90 | 13.75 | 13.82 | -0.790% | 175,277 | -0.724% |
| 2026-09-25 | 13.79 | 13.97 | 13.77 | 13.93 | +1.015% | 123,371 | -1.508% |
| 2026-09-24 | 13.85 | 13.87 | 13.75 | 13.79 | -1.218% | 214,529 | -0.508% |
| 2026-09-23 | 14.30 | 14.34 | 13.88 | 13.96 | -2.378% | 136,960 | -1.719% |
| 2026-09-22 | 14.59 | 14.59 | 14.25 | 14.30 | -1.379% | 115,271 | -4.056% |
| 2026-09-21 | 14.59 | 14.64 | 14.45 | 14.50 | -0.206% | 94,549 | -5.379% |
| 2026-09-18 | 14.37 | 14.61 | 14.37 | 14.53 | +0.138% | 85,538 | -5.575% |
| 2026-09-17 | 14.50 | 14.53 | 14.35 | 14.51 | +1.753% | 53,564 | -5.445% |
| 2026-09-16 | 14.30 | 14.55 | 14.25 | 14.26 | -0.696% | 219,457 | -3.787% |
| 2026-09-15 | 14.60 | 14.60 | 14.22 | 14.36 | -1.711% | 156,270 | -4.457% |
| 2026-09-14 | 14.99 | 15.15 | 14.57 | 14.61 | -2.600% | 74,508 | -6.092% |
| 2026-09-11 | 15.22 | 15.28 | 15.00 | 15.00 | -1.639% | 75,464 | -8.533% |
| 2026-09-10 | 15.43 | 15.43 | 15.15 | 15.25 | -1.294% | 97,296 | -10.033% |
| 2026-09-09 | 15.40 | 15.48 | 15.36 | 15.45 | -0.323% | 64,965 | -11.197% |
| 2026-09-08 | 15.41 | 15.52 | 15.33 | 15.50 | +0.324% | 60,312 | -11.484% |
| 2026-09-04 | 15.42 | 15.51 | 15.40 | 15.45 | -0.323% | 51,708 | -11.197% |
| 2026-09-03 | 15.38 | 15.54 | 15.35 | 15.50 | +0.780% | 116,561 | -11.484% |
| 2026-09-02 | 15.39 | 15.39 | 15.30 | 15.38 | +0.195% | 95,067 | -10.793% |
| 2026-09-01 | 15.27 | 15.35 | 15.08 | 15.35 | +1.790% | 192,292 | -10.619% |
| 2026-08-31 | 15.25 | 15.30 | 15.07 | 15.08 | -0.855% | 77,619 | -9.019% |
| 2026-08-28 | 15.08 | 15.26 | 15.08 | 15.21 | +1.130% | 75,993 | -9.796% |
| 2026-08-27 | 15.25 | 15.30 | 14.98 | 15.04 | -1.699% | 177,239 | -8.777% |
| 2026-08-26 | 15.15 | 15.30 | 15.15 | 15.30 | +0.592% | 92,528 | -10.327% |
| 2026-08-25 | 15.23 | 15.23 | 15.09 | 15.21 | +0.264% | 61,312 | -9.796% |
| 2026-08-24 | 15.08 | 15.20 | 14.91 | 15.17 | +0.331% | 120,346 | -9.558% |
| 2026-08-21 | 14.86 | 15.14 | 14.66 | 15.12 | +1.750% | 199,461 | -9.259% |
| 2026-08-20 | 14.97 | 15.91 | 14.83 | 14.86 | -0.867% | 191,630 | -7.672% |
| 2026-08-19 | 15.00 | 15.05 | 14.95 | 14.99 | +0.402% | 84,597 | -8.472% |
| 2026-08-18 | 14.99 | 15.16 | 14.92 | 14.93 | -0.929% | 203,291 | -8.104% |
| 2026-08-17 | 15.30 | 15.30 | 14.97 | 15.07 | -1.310% | 222,304 | -8.958% |
| 2026-08-14 | 15.23 | 15.39 | 15.23 | 15.27 | -0.715% | 121,269 | -10.151% |
| 2026-08-13 | 15.38 | 15.50 | 15.33 | 15.38 | -0.453% | 107,516 | -10.793% |
| 2026-08-12 | 15.53 | 15.58 | 15.42 | 15.45 | -0.065% | 64,393 | -11.197% |
| 2026-08-11 | 15.50 | 15.52 | 15.40 | 15.46 | +0.324% | 71,679 | -11.255% |
| 2026-08-10 | 15.53 | 15.53 | 15.40 | 15.41 | -0.516% | 74,873 | -10.967% |
| 2026-08-07 | 15.59 | 15.59 | 15.42 | 15.49 | +0.194% | 75,042 | -11.427% |
| 2026-08-06 | 15.46 | 15.50 | 15.41 | 15.46 | +0.390% | 39,341 | -11.255% |
| 2026-08-05 | 15.59 | 15.60 | 15.40 | 15.40 | -0.709% | 109,861 | -10.909% |
| 2026-08-04 | 15.44 | 15.57 | 15.43 | 15.51 | +0.453% | 98,813 | -11.541% |
| 2026-08-03 | 15.49 | 15.54 | 15.41 | 15.44 | -0.065% | 80,524 | -11.140% |
| 2026-07-31 | 15.48 | 15.51 | 15.32 | 15.45 | +0.520% | 67,839 | -11.197% |
| 2026-07-30 | 15.35 | 15.45 | 15.32 | 15.37 | +0.326% | 109,208 | -10.735% |
| 2026-07-29 | 15.42 | 15.46 | 15.23 | 15.32 | -0.390% | 80,589 | -10.444% |
| 2026-07-28 | 15.43 | 15.44 | 15.26 | 15.38 | 0.000% | 92,910 | -10.793% |
| 2026-07-27 | 15.45 | 15.53 | 15.31 | 15.38 | -0.130% | 62,529 | -10.793% |
| 2026-07-24 | 15.46 | 15.55 | 15.35 | 15.40 | -0.517% | 82,372 | -10.909% |
| 2026-07-23 | 15.69 | 15.69 | 15.35 | 15.48 | -1.213% | 172,862 | -11.370% |
| 2026-07-22 | 16.07 | 16.10 | 15.65 | 15.67 | -2.246% | 157,816 | -12.444% |
| 2026-07-21 | 16.03 | 16.14 | 16.03 | 16.03 | -0.435% | 46,011 | -14.410% |
| 2026-07-20 | 16.35 | 16.40 | 16.10 | 16.10 | -1.649% | 91,112 | -14.783% |
| 2026-07-17 | 16.29 | 16.46 | 16.29 | 16.37 | +0.061% | 108,225 | -16.188% |
| 2026-07-16 | 16.06 | 16.39 | 16.06 | 16.36 | +0.863% | 109,606 | -16.137% |
| 2026-07-15 | 16.20 | 16.27 | 16.13 | 16.22 | -0.185% | 66,738 | -15.413% |
| 2026-07-14 | 16.14 | 16.34 | 16.03 | 16.25 | +0.744% | 78,393 | -15.569% |
| 2026-07-13 | 15.93 | 16.24 | 15.82 | 16.13 | +1.574% | 157,995 | -14.941% |
| 2026-07-10 | 15.81 | 15.98 | 15.81 | 15.88 | +0.189% | 50,829 | -13.602% |
| 2026-07-09 | 15.81 | 15.95 | 15.78 | 15.85 | +0.126% | 92,509 | -13.438% |
| 2026-07-08 | 16.11 | 16.11 | 15.79 | 15.83 | -0.690% | 139,433 | -13.329% |
| 2026-07-07 | 15.91 | 16.03 | 15.79 | 15.94 | -0.188% | 151,224 | -13.927% |
| 2026-07-06 | 16.00 | 16.00 | 15.92 | 15.97 | +0.063% | 50,669 | -14.089% |
| 2026-07-02 | 15.97 | 16.10 | 15.92 | 15.96 | +0.314% | 68,936 | -14.035% |
| 2026-07-01 | 16.00 | 16.00 | 15.80 | 15.91 | -0.438% | 63,919 | -13.765% |
| 2026-06-30 | 16.01 | 16.09 | 15.91 | 15.98 | +0.188% | 111,278 | -14.143% |
| 2026-06-29 | 15.94 | 16.11 | 15.86 | 15.95 | +0.822% | 87,474 | -13.981% |
| 2026-06-26 | 15.83 | 15.87 | 15.74 | 15.82 | +0.127% | 28,967 | -13.274% |
| 2026-06-25 | 15.75 | 15.84 | 15.73 | 15.80 | +0.317% | 45,080 | -13.165% |
| 2026-06-24 | 15.67 | 15.75 | 15.63 | 15.75 | +0.511% | 61,526 | -12.889% |
| 2026-06-23 | 15.65 | 15.68 | 15.55 | 15.67 | -0.127% | 42,483 | -12.444% |
| 2026-06-22 | 15.70 | 15.73 | 15.67 | 15.69 | +0.064% | 35,895 | -12.556% |
| 2026-06-18 | 15.69 | 15.72 | 15.67 | 15.68 | +0.128% | 56,173 | -12.500% |
| 2026-06-17 | 15.79 | 15.84 | 15.64 | 15.66 | -0.635% | 59,878 | -12.388% |
| 2026-06-16 | 15.98 | 16.03 | 15.75 | 15.76 | -1.191% | 95,042 | -12.944% |
| 2026-06-15 | 16.06 | 16.14 | 15.95 | 15.95 | -1.422% | 85,448 | -13.981% |
| 2026-06-12 | 16.13 | 16.29 | 16.13 | 16.18 | -0.123% | 60,241 | -15.204% |
| 2026-06-11 | 16.20 | 16.26 | 16.15 | 16.20 | +0.559% | 49,040 | -15.309% |
| 2026-06-10 | 15.92 | 16.17 | 15.90 | 16.11 | +1.512% | 65,650 | -14.836% |
| 2026-06-09 | 15.89 | 15.95 | 15.80 | 15.87 | -0.377% | 70,657 | -13.548% |
| 2026-06-08 | 15.84 | 16.04 | 15.76 | 15.93 | +1.822% | 102,511 | -13.873% |
| 2026-06-05 | 15.82 | 15.82 | 15.62 | 15.64 | -1.293% | 32,511 | -12.304% |
| 2026-06-04 | 15.96 | 15.96 | 15.71 | 15.85 | +0.190% | 125,150 | -13.438% |
| 2026-06-03 | 16.02 | 16.02 | 15.80 | 15.82 | -1.372% | 115,722 | -13.274% |
| 2026-06-02 | 16.17 | 16.28 | 15.90 | 16.04 | -0.496% | 109,976 | -14.464% |
| 2026-06-01 | 16.22 | 16.22 | 16.06 | 16.12 | -0.494% | 68,603 | -14.888% |
| 2026-05-29 | 16.35 | 16.35 | 16.15 | 16.20 | -0.674% | 81,637 | -15.309% |
| 2026-05-28 | 16.26 | 16.34 | 16.15 | 16.31 | +0.928% | 140,511 | -15.880% |
| 2026-05-27 | 16.08 | 16.39 | 16.08 | 16.16 | +0.937% | 297,862 | -15.099% |
| 2026-05-26 | 15.99 | 16.07 | 15.88 | 16.01 | +0.063% | 166,699 | -14.304% |
| 2026-05-22 | 15.95 | 16.00 | 15.92 | 16.00 | +0.313% | 80,969 | -14.250% |
| 2026-05-21 | 15.84 | 15.95 | 15.83 | 15.95 | +0.886% | 69,567 | -13.981% |
| 2026-05-20 | 15.56 | 15.90 | 15.56 | 15.81 | +1.346% | 145,868 | -13.219% |
| 2026-05-19 | 15.48 | 15.63 | 15.42 | 15.60 | +0.906% | 82,970 | -12.051% |
| 2026-05-18 | 15.66 | 15.66 | 15.42 | 15.46 | -1.214% | 30,823 | -11.255% |
| 2026-05-15 | 15.70 | 15.72 | 15.50 | 15.65 | -1.012% | 56,396 | -12.332% |
| 2026-05-14 | 15.72 | 15.89 | 15.72 | 15.81 | 0.000% | 63,178 | -13.219% |
| 2026-05-13 | 15.87 | 15.90 | 15.78 | 15.81 | -0.189% | 39,432 | -13.219% |
| 2026-05-12 | 15.88 | 15.89 | 15.77 | 15.84 | -0.252% | 67,043 | -13.384% |
| 2026-05-11 | 15.80 | 16.00 | 15.80 | 15.88 | +0.189% | 72,996 | -13.602% |
| 2026-05-08 | 15.90 | 15.94 | 15.78 | 15.85 | +0.316% | 41,945 | -13.438% |
| 2026-05-07 | 15.94 | 16.04 | 15.73 | 15.80 | -0.441% | 72,751 | -13.165% |
| 2026-05-06 | 15.83 | 15.91 | 15.76 | 15.87 | +0.189% | 63,365 | -13.548% |
| 2026-05-05 | 15.91 | 15.91 | 15.73 | 15.84 | -0.627% | 46,589 | -13.384% |
| 2026-05-04 | 15.91 | 16.10 | 15.84 | 15.94 | -0.188% | 99,127 | -13.927% |
| 2026-05-01 | 15.79 | 16.14 | 15.72 | 15.97 | +0.821% | 73,328 | -14.089% |
| 2026-04-30 | 15.71 | 15.85 | 15.62 | 15.84 | +1.344% | 65,221 | -13.384% |
| 2026-04-29 | 15.62 | 15.64 | 15.43 | 15.63 | +0.128% | 52,425 | -12.220% |
| 2026-04-28 | 15.65 | 15.66 | 15.53 | 15.61 | 0.000% | 48,578 | -12.108% |
| 2026-04-27 | 15.63 | 15.67 | 15.56 | 15.61 | +0.064% | 63,402 | -12.108% |
| 2026-04-24 | 15.56 | 15.64 | 15.55 | 15.60 | +0.064% | 31,750 | -12.051% |
| 2026-04-23 | 15.57 | 15.72 | 15.53 | 15.59 | +0.128% | 76,953 | -11.995% |
| 2026-04-22 | 15.57 | 15.67 | 15.55 | 15.57 | -0.064% | 54,681 | -11.882% |
| 2026-04-21 | 15.58 | 15.69 | 15.57 | 15.58 | -0.320% | 39,494 | -11.938% |
| 2026-04-20 | 15.63 | 15.71 | 15.61 | 15.63 | -0.382% | 46,754 | -12.220% |
| 2026-04-17 | 15.75 | 15.76 | 15.67 | 15.69 | +0.256% | 36,846 | -12.556% |
| 2026-04-16 | 15.68 | 15.71 | 15.62 | 15.65 | -0.509% | 59,491 | -12.332% |
| 2026-04-15 | 15.76 | 15.88 | 15.68 | 15.73 | -0.506% | 66,226 | -12.778% |
| 2026-04-14 | 15.77 | 15.89 | 15.77 | 15.81 | -0.503% | 96,899 | -13.219% |
| 2026-04-13 | 15.93 | 15.93 | 15.79 | 15.89 | -0.251% | 64,553 | -13.656% |
| 2026-04-10 | 16.04 | 16.04 | 15.84 | 15.93 | -0.686% | 60,402 | -13.873% |
| 2026-04-09 | 15.70 | 16.09 | 15.69 | 16.04 | +2.231% | 93,702 | -14.464% |
| 2026-04-08 | 15.56 | 15.75 | 14.79 | 15.69 | +1.422% | 69,264 | -12.556% |
| 2026-04-07 | 15.29 | 15.54 | 15.11 | 15.47 | +0.389% | 96,758 | -11.312% |
| 2026-04-06 | 15.46 | 15.46 | 15.30 | 15.41 | +0.391% | 55,997 | -10.967% |
| 2026-04-02 | 15.22 | 15.40 | 15.22 | 15.35 | +0.196% | 81,413 | -10.619% |
| 2026-04-01 | 15.23 | 15.48 | 15.18 | 15.32 | +0.657% | 130,446 | -10.444% |
| 2026-03-31 | 15.12 | 15.23 | 15.01 | 15.22 | +1.738% | 71,792 | -9.855% |
| 2026-03-30 | 14.90 | 15.05 | 14.70 | 14.96 | +0.809% | 92,655 | -8.289% |
| 2026-03-27 | 14.94 | 15.05 | 14.72 | 14.84 | -0.935% | 54,673 | -7.547% |
| 2026-03-26 | 15.05 | 15.09 | 14.89 | 14.98 | -1.122% | 63,464 | -8.411% |
| 2026-03-25 | 15.21 | 15.21 | 15.06 | 15.15 | +0.464% | 54,836 | -9.439% |
| 2026-03-24 | 15.03 | 15.13 | 14.97 | 15.08 | +0.533% | 76,823 | -9.019% |
| 2026-03-23 | 15.14 | 15.14 | 14.95 | 15.00 | 0.000% | 62,526 | -8.533% |
| 2026-03-20 | 15.10 | 15.14 | 14.96 | 15.00 | -0.200% | 84,195 | -8.533% |
| 2026-03-19 | 15.17 | 15.19 | 15.00 | 15.03 | -0.858% | 61,841 | -8.716% |
| 2026-03-18 | 15.33 | 15.38 | 15.06 | 15.16 | -0.980% | 89,280 | -9.499% |
| 2026-03-17 | 15.40 | 15.40 | 15.14 | 15.31 | +0.131% | 121,854 | -10.385% |
| 2026-03-16 | 15.35 | 15.43 | 15.23 | 15.29 | -0.157% | 68,189 | -10.268% |
| 2026-03-13 | 15.33 | 15.45 | 15.31 | 15.31 | -0.880% | 55,279 | -10.409% |
| 2026-03-12 | 15.59 | 15.67 | 15.41 | 15.45 | -0.962% | 59,690 | -11.197% |
| 2026-03-11 | 15.67 | 15.75 | 15.58 | 15.60 | -0.192% | 55,760 | -12.051% |
| 2026-03-10 | 15.74 | 15.79 | 15.60 | 15.63 | -0.128% | 67,158 | -12.220% |
| 2026-03-09 | 15.68 | 15.79 | 15.58 | 15.65 | -0.509% | 69,565 | -12.332% |
| 2026-03-06 | 15.90 | 15.90 | 15.71 | 15.73 | -1.193% | 46,603 | -12.778% |
| 2026-03-05 | 15.98 | 16.01 | 15.80 | 15.92 | -0.313% | 43,513 | -13.819% |
| 2026-03-04 | 15.87 | 16.04 | 15.87 | 15.97 | +0.377% | 70,229 | -14.089% |
| 2026-03-03 | 15.83 | 16.00 | 15.83 | 15.91 | -0.810% | 44,560 | -13.765% |
| 2026-03-02 | 16.01 | 16.05 | 15.99 | 16.04 | +0.627% | 28,680 | -14.464% |
| 2026-02-27 | 15.96 | 16.05 | 15.92 | 15.94 | -0.623% | 45,266 | -13.927% |
| 2026-02-26 | 15.93 | 16.05 | 15.93 | 16.04 | +0.313% | 39,020 | -14.464% |
| 2026-02-25 | 15.94 | 16.02 | 15.90 | 15.99 | +0.314% | 28,768 | -14.196% |
| 2026-02-24 | 16.16 | 16.16 | 15.83 | 15.94 | -0.809% | 68,700 | -13.927% |
| 2026-02-23 | 16.10 | 16.11 | 15.92 | 16.07 | +0.626% | 76,924 | -14.624% |
| 2026-02-20 | 15.95 | 16.06 | 15.95 | 15.97 | -0.063% | 45,313 | -14.089% |
| 2026-02-19 | 15.79 | 16.08 | 15.79 | 15.98 | +0.566% | 96,039 | -14.143% |
| 2026-02-18 | 16.12 | 16.29 | 15.85 | 15.89 | -1.488% | 122,198 | -13.656% |
| 2026-02-17 | 16.38 | 16.45 | 16.07 | 16.13 | -0.555% | 103,334 | -14.941% |
| 2026-02-13 | 16.02 | 16.44 | 16.00 | 16.22 | 0.000% | 51,471 | -15.413% |
| 2026-02-12 | 16.27 | 16.30 | 16.15 | 16.22 | -0.307% | 52,006 | -15.413% |
| 2026-02-11 | 16.30 | 16.33 | 16.23 | 16.27 | +0.556% | 65,190 | -15.673% |
| 2026-02-10 | 16.35 | 16.42 | 16.18 | 16.18 | -0.858% | 84,086 | -15.204% |
| 2026-02-09 | 16.21 | 16.42 | 16.10 | 16.32 | +0.928% | 175,438 | -15.931% |
| 2026-02-06 | 15.77 | 16.22 | 15.77 | 16.17 | +1.698% | 122,261 | -15.152% |
| 2026-02-05 | 15.67 | 15.90 | 15.54 | 15.90 | +1.403% | 197,206 | -13.711% |
| 2026-02-04 | 15.74 | 15.75 | 15.62 | 15.68 | +0.064% | 114,166 | -12.500% |
| 2026-02-03 | 15.76 | 15.79 | 15.65 | 15.67 | -0.508% | 92,096 | -12.444% |
| 2026-02-02 | 15.84 | 15.90 | 15.68 | 15.75 | -0.442% | 166,671 | -12.889% |
| 2026-01-30 | 15.88 | 15.89 | 15.76 | 15.82 | -0.126% | 75,663 | -13.274% |
| 2026-01-29 | 15.72 | 15.85 | 15.55 | 15.84 | +0.444% | 131,831 | -13.384% |
| 2026-01-28 | 15.61 | 15.77 | 15.60 | 15.77 | +0.767% | 96,076 | -12.999% |
| 2026-01-27 | 15.68 | 15.73 | 15.62 | 15.65 | -0.191% | 102,987 | -12.332% |
| 2026-01-26 | 15.62 | 15.69 | 15.59 | 15.68 | +0.448% | 72,583 | -12.500% |
| 2026-01-23 | 15.57 | 15.73 | 15.57 | 15.61 | -0.763% | 72,469 | -12.108% |
| 2026-01-22 | 15.89 | 15.89 | 15.55 | 15.73 | +0.704% | 109,586 | -12.778% |
| 2026-01-21 | 15.57 | 15.65 | 15.50 | 15.62 | +0.321% | 57,185 | -12.164% |
| 2026-01-20 | 15.65 | 15.65 | 15.51 | 15.57 | -0.384% | 39,949 | -11.882% |
| 2026-01-16 | 15.93 | 15.93 | 15.61 | 15.63 | -1.013% | 60,638 | -12.220% |
| 2026-01-15 | 15.79 | 15.89 | 15.74 | 15.79 | -1.065% | 64,539 | -13.110% |
| 2026-01-14 | 15.93 | 16.01 | 15.82 | 15.96 | +0.188% | 85,843 | -14.035% |
| 2026-01-13 | 15.77 | 15.94 | 15.69 | 15.93 | +1.400% | 91,399 | -13.873% |
| 2026-01-12 | 15.59 | 15.71 | 15.52 | 15.71 | +0.770% | 68,699 | -12.667% |
| 2026-01-09 | 15.56 | 15.64 | 15.52 | 15.59 | +0.257% | 60,303 | -11.995% |
| 2026-01-08 | 15.56 | 15.56 | 15.50 | 15.55 | -0.064% | 63,588 | -11.768% |
| 2026-01-07 | 15.55 | 15.56 | 15.41 | 15.56 | +0.647% | 96,379 | -11.825% |
| 2026-01-06 | 15.37 | 15.46 | 15.34 | 15.46 | +0.848% | 98,709 | -11.255% |
| 2026-01-05 | 15.41 | 15.41 | 15.29 | 15.33 | 0.000% | 89,148 | -10.502% |
| 2026-01-02 | 15.42 | 15.42 | 15.29 | 15.33 | 0.000% | 41,364 | -10.502% |
| 2025-12-31 | 15.37 | 15.38 | 15.27 | 15.33 | +0.065% | 70,829 | -10.502% |
| 2025-12-30 | 15.36 | 15.54 | 15.24 | 15.32 | -0.906% | 384,985 | -10.444% |
| 2025-12-29 | 15.48 | 15.51 | 15.43 | 15.46 | -0.129% | 39,253 | -11.255% |
| 2025-12-26 | 15.40 | 15.52 | 15.33 | 15.48 | +0.519% | 57,332 | -11.370% |
| 2025-12-24 | 15.42 | 15.45 | 15.32 | 15.40 | +0.588% | 50,071 | -10.909% |
| 2025-12-23 | 15.25 | 15.45 | 15.25 | 15.31 | +0.131% | 179,178 | -10.385% |
| 2025-12-22 | 15.40 | 15.45 | 15.24 | 15.29 | -0.456% | 80,233 | -10.268% |
| 2025-12-19 | 15.45 | 15.50 | 15.28 | 15.36 | -0.967% | 115,820 | -10.677% |
| 2025-12-18 | 15.30 | 15.67 | 15.30 | 15.51 | +1.373% | 114,617 | -11.541% |
| 2025-12-17 | 15.40 | 15.51 | 15.27 | 15.30 | -0.196% | 85,192 | -10.327% |
| 2025-12-16 | 15.38 | 15.47 | 15.30 | 15.33 | -0.969% | 132,113 | -10.502% |
| 2025-12-15 | 15.50 | 15.53 | 15.35 | 15.48 | +0.259% | 83,320 | -11.370% |
| 2025-12-12 | 15.35 | 15.44 | 15.32 | 15.44 | +0.260% | 77,362 | -11.140% |
| 2025-12-11 | 15.40 | 15.43 | 15.35 | 15.40 | -0.065% | 52,271 | -10.909% |
| 2025-12-10 | 15.27 | 15.45 | 15.27 | 15.41 | +0.260% | 83,087 | -10.967% |
| 2025-12-09 | 15.45 | 15.50 | 15.26 | 15.37 | -0.453% | 114,079 | -10.735% |
| 2025-12-08 | 15.63 | 15.65 | 15.42 | 15.44 | -1.279% | 64,494 | -11.140% |
| 2025-12-05 | 15.47 | 15.72 | 15.46 | 15.64 | +0.903% | 69,368 | -12.276% |
| 2025-12-04 | 15.35 | 15.65 | 15.35 | 15.50 | +0.454% | 90,800 | -11.484% |
| 2025-12-03 | 15.23 | 15.55 | 15.23 | 15.43 | +0.850% | 91,622 | -11.082% |
| 2025-12-02 | 15.42 | 15.55 | 15.22 | 15.30 | -0.843% | 109,127 | -10.327% |
| 2025-12-01 | 15.39 | 15.59 | 15.31 | 15.43 | -0.323% | 37,853 | -11.082% |
| 2025-11-28 | 15.48 | 15.53 | 15.40 | 15.48 | +0.324% | 26,560 | -11.370% |
| 2025-11-26 | 15.06 | 15.53 | 15.06 | 15.43 | +0.784% | 98,014 | -11.082% |
| 2025-11-25 | 15.13 | 15.38 | 15.13 | 15.31 | +0.790% | 131,533 | -10.385% |
| 2025-11-24 | 15.04 | 15.23 | 15.04 | 15.19 | +1.199% | 75,158 | -9.677% |
| 2025-11-21 | 14.93 | 15.10 | 14.93 | 15.01 | -0.398% | 107,613 | -8.594% |
| 2025-11-20 | 15.21 | 15.51 | 15.07 | 15.07 | -1.245% | 74,014 | -8.958% |
| 2025-11-19 | 15.13 | 15.30 | 15.02 | 15.26 | +0.859% | 75,156 | -10.092% |
| 2025-11-18 | 14.93 | 15.25 | 14.93 | 15.13 | +0.799% | 96,980 | -9.319% |
| 2025-11-17 | 15.12 | 15.20 | 15.00 | 15.01 | -1.055% | 108,807 | -8.594% |
| 2025-11-14 | 15.04 | 15.20 | 15.04 | 15.17 | -0.197% | 48,538 | -9.558% |
| 2025-11-13 | 15.41 | 15.47 | 15.20 | 15.20 | -1.618% | 125,989 | -9.737% |
| 2025-11-12 | 15.67 | 15.68 | 15.39 | 15.45 | -1.088% | 94,337 | -11.197% |
| 2025-11-11 | 15.65 | 15.69 | 15.45 | 15.62 | +0.774% | 47,463 | -12.164% |
| 2025-11-10 | 15.59 | 15.63 | 15.45 | 15.50 | +0.065% | 49,477 | -11.484% |
| 2025-11-07 | 15.41 | 15.49 | 15.31 | 15.49 | +0.584% | 58,504 | -11.427% |
| 2025-11-06 | 15.32 | 15.55 | 15.27 | 15.40 | +0.391% | 91,802 | -10.909% |
| 2025-11-05 | 15.36 | 15.42 | 15.31 | 15.34 | -0.519% | 62,798 | -10.561% |
| 2025-11-04 | 15.65 | 15.65 | 15.36 | 15.42 | -1.027% | 93,385 | -11.025% |
| 2025-11-03 | 15.70 | 15.97 | 15.57 | 15.58 | -0.954% | 87,994 | -11.938% |
| 2025-10-31 | 16.00 | 16.00 | 15.64 | 15.73 | -0.443% | 79,355 | -12.778% |
| 2025-10-30 | 15.93 | 15.93 | 15.68 | 15.80 | -0.441% | 74,423 | -13.165% |
| 2025-10-29 | 15.83 | 15.98 | 15.62 | 15.87 | +0.189% | 111,143 | -13.548% |
| 2025-10-28 | 15.97 | 16.02 | 15.64 | 15.84 | -0.503% | 115,639 | -13.384% |
| 2025-10-27 | 15.81 | 16.02 | 15.81 | 15.92 | +0.887% | 51,755 | -13.819% |
| 2025-10-24 | 15.80 | 15.89 | 15.76 | 15.78 | -0.127% | 29,542 | -13.054% |
| 2025-10-23 | 15.76 | 15.82 | 15.66 | 15.80 | +0.573% | 61,297 | -13.165% |
| 2025-10-22 | 15.42 | 15.80 | 15.42 | 15.71 | -0.285% | 78,580 | -12.667% |
| 2025-10-21 | 15.59 | 15.83 | 15.55 | 15.75 | +0.928% | 50,451 | -12.916% |
| 2025-10-20 | 15.79 | 15.79 | 15.45 | 15.61 | -0.952% | 94,712 | -12.108% |
| 2025-10-17 | 15.90 | 15.93 | 15.65 | 15.76 | -1.067% | 84,678 | -12.944% |
| 2025-10-16 | 15.96 | 16.10 | 15.90 | 15.93 | -0.438% | 71,451 | -13.873% |
| 2025-10-15 | 15.82 | 16.00 | 15.80 | 16.00 | +0.251% | 54,863 | -14.250% |
| 2025-10-14 | 16.04 | 16.08 | 15.91 | 15.96 | 0.000% | 57,637 | -14.035% |
| 2025-10-13 | 16.30 | 16.30 | 15.77 | 15.96 | +0.949% | 44,531 | -14.035% |
| 2025-10-10 | 16.12 | 16.13 | 15.77 | 15.81 | -1.679% | 48,553 | -13.219% |
| 2025-10-09 | 16.09 | 16.09 | 15.91 | 16.08 | +0.187% | 29,832 | -14.677% |
| 2025-10-08 | 16.23 | 16.26 | 15.96 | 16.05 | -1.109% | 160,614 | -14.517% |
| 2025-10-07 | 16.11 | 16.29 | 16.01 | 16.23 | +0.933% | 101,339 | -15.465% |
| 2025-10-06 | 15.72 | 16.23 | 15.70 | 16.08 | +1.966% | 124,995 | -14.677% |
| 2025-10-03 | 15.70 | 15.88 | 15.59 | 15.77 | +0.638% | 112,781 | -12.999% |
| 2025-10-02 | 15.78 | 15.98 | 15.61 | 15.67 | -0.508% | 68,837 | -12.444% |
| 2025-10-01 | 15.65 | 15.76 | 15.52 | 15.75 | +0.962% | 91,249 | -12.889% |
| 2025-09-30 | 15.63 | 15.67 | 15.41 | 15.60 | +0.128% | 79,841 | -12.051% |
| 2025-09-29 | 15.75 | 15.75 | 15.50 | 15.58 | -0.064% | 104,769 | -11.938% |
| 2025-09-26 | 15.64 | 15.65 | 15.56 | 15.59 | -0.320% | 41,174 | -11.995% |
| 2025-09-25 | 15.65 | 15.73 | 15.55 | 15.64 | -0.824% | 113,226 | -12.276% |
| 2025-09-24 | 15.81 | 15.88 | 15.67 | 15.77 | +0.767% | 100,309 | -12.999% |
| 2025-09-23 | 15.54 | 15.73 | 15.54 | 15.65 | +0.321% | 62,559 | -12.332% |
| 2025-09-22 | 15.81 | 15.81 | 15.50 | 15.60 | +0.257% | 60,166 | -12.051% |
| 2025-09-19 | 15.59 | 15.59 | 15.47 | 15.56 | 0.000% | 42,437 | -11.825% |
| 2025-09-18 | 15.64 | 15.66 | 15.52 | 15.56 | -0.512% | 86,629 | -11.825% |
| 2025-09-17 | 15.88 | 15.88 | 15.60 | 15.64 | -0.572% | 87,740 | -12.276% |
| 2025-09-16 | 15.84 | 15.90 | 15.73 | 15.73 | -1.069% | 62,897 | -12.778% |
| 2025-09-15 | 15.97 | 15.99 | 15.85 | 15.90 | -0.438% | 49,087 | -13.711% |
| 2025-09-12 | 16.24 | 16.25 | 15.94 | 15.97 | -1.723% | 64,889 | -14.089% |
| 2025-09-11 | 16.12 | 16.25 | 16.10 | 16.25 | +0.932% | 58,875 | -15.569% |
| 2025-09-10 | 16.23 | 16.25 | 16.09 | 16.10 | -0.740% | 95,846 | -14.783% |
| 2025-09-09 | 16.07 | 16.22 | 16.04 | 16.22 | +1.312% | 57,864 | -15.413% |
| 2025-09-08 | 16.12 | 16.13 | 15.97 | 16.01 | -0.867% | 81,921 | -14.304% |
| 2025-09-05 | 16.25 | 16.25 | 16.10 | 16.15 | -0.185% | 52,610 | -15.046% |
| 2025-09-04 | 15.90 | 16.20 | 15.90 | 16.18 | +2.082% | 107,015 | -15.204% |
| 2025-09-03 | 15.84 | 15.90 | 15.78 | 15.85 | +0.316% | 53,360 | -13.438% |
| 2025-09-02 | 15.78 | 15.90 | 15.70 | 15.80 | +0.127% | 98,826 | -13.165% |
| 2025-08-29 | 15.84 | 15.90 | 15.71 | 15.78 | +0.063% | 53,662 | -13.054% |
| 2025-08-28 | 15.63 | 15.83 | 15.63 | 15.77 | +0.896% | 78,198 | -12.999% |
| 2025-08-27 | 15.62 | 15.80 | 15.62 | 15.63 | -0.446% | 78,478 | -12.220% |
| 2025-08-26 | 15.73 | 15.79 | 15.60 | 15.70 | -0.191% | 64,532 | -12.611% |
| 2025-08-25 | 15.74 | 15.83 | 15.59 | 15.73 | +0.127% | 66,338 | -12.778% |
| 2025-08-22 | 15.50 | 16.09 | 15.46 | 15.71 | +1.224% | 120,152 | -12.667% |
| 2025-08-21 | 15.60 | 15.60 | 15.43 | 15.52 | -0.831% | 81,641 | -11.598% |
| 2025-08-20 | 15.64 | 16.20 | 15.59 | 15.65 | +0.192% | 44,983 | -12.332% |
| 2025-08-19 | 15.63 | 15.71 | 15.50 | 15.62 | +0.386% | 73,782 | -12.164% |
| 2025-08-18 | 15.60 | 15.65 | 15.52 | 15.56 | -0.256% | 56,107 | -11.825% |
| 2025-08-15 | 15.55 | 15.70 | 15.55 | 15.60 | -1.141% | 49,136 | -12.051% |
| 2025-08-14 | 15.72 | 15.83 | 15.64 | 15.78 | +0.510% | 73,110 | -13.054% |
| 2025-08-13 | 15.74 | 15.83 | 15.68 | 15.70 | +0.512% | 124,744 | -12.611% |
| 2025-08-12 | 15.58 | 15.84 | 15.52 | 15.62 | +0.774% | 53,002 | -12.164% |
| 2025-08-11 | 15.59 | 15.64 | 15.49 | 15.50 | 0.000% | 50,576 | -11.484% |
| 2025-08-08 | 15.60 | 15.64 | 15.41 | 15.50 | -0.257% | 61,286 | -11.484% |
| 2025-08-07 | 15.45 | 15.62 | 15.33 | 15.54 | +1.106% | 122,142 | -11.712% |
| 2025-08-06 | 15.31 | 15.47 | 15.21 | 15.37 | +0.458% | 158,566 | -10.735% |
| 2025-08-05 | 15.25 | 15.32 | 15.19 | 15.30 | +0.328% | 87,840 | -10.327% |
| 2025-08-04 | 15.20 | 15.30 | 15.18 | 15.25 | +0.329% | 73,979 | -10.033% |
| 2025-08-01 | 15.34 | 15.34 | 15.13 | 15.20 | -0.913% | 103,041 | -9.737% |
| 2025-07-31 | 15.43 | 15.44 | 15.26 | 15.34 | -0.454% | 184,525 | -10.561% |
| 2025-07-30 | 15.45 | 15.48 | 15.30 | 15.41 | -0.130% | 169,750 | -10.967% |
| 2025-07-29 | 15.40 | 15.49 | 15.34 | 15.43 | +0.065% | 72,568 | -11.082% |
| 2025-07-28 | 15.31 | 15.47 | 15.31 | 15.42 | +0.260% | 33,008 | -11.025% |
| 2025-07-25 | 15.59 | 15.62 | 15.26 | 15.38 | -0.259% | 119,313 | -10.793% |
| 2025-07-24 | 15.38 | 15.49 | 15.35 | 15.42 | +0.391% | 86,973 | -11.025% |
| 2025-07-23 | 15.40 | 15.43 | 15.36 | 15.36 | -0.130% | 41,269 | -10.677% |
| 2025-07-22 | 15.33 | 15.43 | 15.28 | 15.38 | +0.720% | 85,533 | -10.793% |
| 2025-07-21 | 15.21 | 15.31 | 15.21 | 15.27 | +0.197% | 70,256 | -10.151% |
| 2025-07-18 | 15.25 | 15.53 | 15.17 | 15.24 | -0.262% | 72,644 | -9.974% |
| 2025-07-17 | 15.26 | 15.34 | 15.19 | 15.28 | -0.131% | 74,730 | -10.209% |
| 2025-07-16 | 15.41 | 15.87 | 15.21 | 15.30 | +0.065% | 78,046 | -10.327% |
| 2025-07-15 | 15.47 | 15.48 | 15.28 | 15.29 | -1.672% | 85,342 | -10.268% |
| 2025-07-14 | 15.51 | 15.55 | 15.47 | 15.55 | +0.387% | 33,507 | -11.768% |
| 2025-07-11 | 15.55 | 15.62 | 15.47 | 15.49 | -0.322% | 75,384 | -11.427% |
| 2025-07-10 | 15.54 | 15.62 | 15.53 | 15.54 | 0.000% | 107,629 | -11.712% |
| 2025-07-09 | 15.55 | 15.69 | 15.51 | 15.54 | +0.452% | 113,437 | -11.712% |
| 2025-07-08 | 15.47 | 15.52 | 15.40 | 15.47 | -0.258% | 108,704 | -11.312% |
| 2025-07-07 | 15.64 | 15.70 | 15.46 | 15.51 | -0.513% | 72,183 | -11.541% |
| 2025-07-03 | 15.60 | 15.67 | 15.57 | 15.59 | -0.256% | 37,917 | -11.995% |
| 2025-07-02 | 15.64 | 15.72 | 15.59 | 15.63 | +0.064% | 79,106 | -12.220% |
| 2025-07-01 | 15.68 | 15.92 | 15.56 | 15.62 | -0.128% | 107,313 | -12.164% |
| 2025-06-30 | 15.74 | 15.75 | 15.57 | 15.64 | -0.191% | 94,926 | -12.276% |
| 2025-06-27 | 15.71 | 15.76 | 15.53 | 15.67 | -0.147% | 95,354 | -12.444% |
| 2025-06-26 | 15.75 | 15.85 | 15.60 | 15.69 | -0.235% | 126,912 | -12.572% |
| 2025-06-25 | 15.64 | 15.90 | 15.64 | 15.73 | +0.640% | 95,822 | -12.778% |
| 2025-06-24 | 15.51 | 15.70 | 15.47 | 15.63 | +1.296% | 158,242 | -12.220% |
| 2025-06-23 | 15.51 | 15.51 | 15.28 | 15.43 | +0.130% | 73,609 | -11.082% |
| 2025-06-20 | 15.25 | 15.50 | 15.25 | 15.41 | +1.049% | 92,258 | -10.967% |
| 2025-06-18 | 15.12 | 15.38 | 15.05 | 15.25 | +1.060% | 120,928 | -10.033% |
| 2025-06-17 | 15.03 | 15.19 | 15.03 | 15.09 | -0.066% | 53,217 | -9.079% |
| 2025-06-16 | 15.21 | 15.24 | 15.06 | 15.10 | +0.066% | 61,021 | -9.139% |
| 2025-06-13 | 15.29 | 15.31 | 15.06 | 15.09 | -1.373% | 54,392 | -9.079% |
| 2025-06-12 | 15.35 | 15.36 | 15.23 | 15.30 | +0.262% | 78,992 | -10.327% |
| 2025-06-11 | 15.18 | 16.50 | 15.15 | 15.26 | +0.197% | 119,612 | -10.092% |
| 2025-06-10 | 15.12 | 15.24 | 15.12 | 15.23 | +0.661% | 100,475 | -9.915% |
| 2025-06-09 | 15.16 | 15.19 | 15.11 | 15.13 | +0.332% | 63,170 | -9.319% |
| 2025-06-06 | 15.18 | 15.23 | 15.05 | 15.08 | -0.724% | 106,432 | -9.019% |
| 2025-06-05 | 15.25 | 15.25 | 15.13 | 15.19 | -0.066% | 50,901 | -9.677% |
| 2025-06-04 | 15.35 | 15.35 | 15.17 | 15.20 | -0.328% | 95,060 | -9.737% |
| 2025-06-03 | 15.44 | 15.44 | 15.20 | 15.25 | -0.327% | 87,191 | -10.033% |
| 2025-06-02 | 15.13 | 15.30 | 15.13 | 15.30 | +1.257% | 99,316 | -10.327% |
| 2025-05-30 | 15.12 | 15.35 | 15.07 | 15.11 | +0.133% | 60,240 | -9.199% |
| 2025-05-29 | 15.10 | 15.16 | 15.02 | 15.09 | +0.066% | 122,148 | -9.079% |
| 2025-05-28 | 15.17 | 15.35 | 14.97 | 15.08 | -0.985% | 144,021 | -9.019% |
| 2025-05-27 | 15.25 | 15.33 | 15.07 | 15.23 | +0.861% | 61,487 | -9.915% |
| 2025-05-23 | 15.12 | 15.16 | 15.07 | 15.10 | -0.264% | 48,597 | -9.139% |
| 2025-05-22 | 15.15 | 15.22 | 15.07 | 15.14 | +0.265% | 47,274 | -9.379% |
| 2025-05-21 | 15.16 | 15.28 | 15.08 | 15.10 | -1.113% | 35,813 | -9.139% |
| 2025-05-20 | 15.25 | 15.28 | 15.12 | 15.27 | +0.726% | 31,037 | -10.151% |
| 2025-05-19 | 15.10 | 15.23 | 15.10 | 15.16 | -0.525% | 44,857 | -9.499% |
| 2025-05-16 | 15.50 | 15.50 | 15.17 | 15.24 | -0.781% | 49,328 | -9.974% |
| 2025-05-15 | 15.47 | 15.50 | 15.15 | 15.36 | -0.839% | 49,954 | -10.677% |
| 2025-05-14 | 15.54 | 15.54 | 15.27 | 15.49 | +0.912% | 35,991 | -11.427% |
| 2025-05-13 | 15.49 | 15.75 | 15.26 | 15.35 | -1.476% | 73,287 | -10.619% |
| 2025-05-12 | 15.58 | 15.65 | 15.49 | 15.58 | +1.498% | 47,168 | -11.938% |
| 2025-05-09 | 15.12 | 15.41 | 15.10 | 15.35 | +1.253% | 52,690 | -10.619% |
| 2025-05-08 | 15.04 | 15.29 | 15.04 | 15.16 | +0.865% | 40,003 | -9.499% |
| 2025-05-07 | 15.05 | 15.10 | 14.94 | 15.03 | +0.200% | 38,805 | -8.716% |
| 2025-05-06 | 15.27 | 15.28 | 14.93 | 15.00 | -0.728% | 47,650 | -8.533% |
| 2025-05-05 | 15.19 | 15.19 | 14.96 | 15.11 | -0.396% | 38,343 | -9.199% |
| 2025-05-02 | 15.21 | 15.30 | 15.11 | 15.17 | 0.000% | 40,201 | -9.558% |
| 2025-05-01 | 15.07 | 15.54 | 15.07 | 15.17 | +0.931% | 126,318 | -9.558% |
| 2025-04-30 | 14.99 | 15.20 | 14.88 | 15.03 | +0.267% | 115,524 | -8.716% |
| 2025-04-29 | 14.89 | 15.13 | 14.83 | 14.99 | +0.604% | 61,278 | -8.472% |
| 2025-04-28 | 14.86 | 14.96 | 14.78 | 14.90 | -0.067% | 50,728 | -7.919% |
| 2025-04-25 | 14.90 | 14.98 | 14.81 | 14.91 | -0.201% | 40,512 | -7.981% |
| 2025-04-24 | 14.77 | 14.96 | 14.65 | 14.94 | +1.980% | 71,482 | -8.166% |
| 2025-04-23 | 14.57 | 14.78 | 14.55 | 14.65 | +1.595% | 124,895 | -6.348% |
| 2025-04-22 | 14.37 | 14.46 | 14.30 | 14.42 | +1.193% | 70,851 | -4.854% |
| 2025-04-21 | 14.39 | 14.45 | 14.24 | 14.25 | -0.835% | 92,109 | -3.719% |
| 2025-04-17 | 14.26 | 14.41 | 14.26 | 14.37 | +0.560% | 80,850 | -4.523% |
| 2025-04-16 | 14.23 | 14.37 | 14.20 | 14.29 | +0.140% | 66,765 | -3.989% |
| 2025-04-15 | 14.30 | 14.30 | 14.09 | 14.27 | 0.000% | 183,796 | -3.854% |