GVLU
Gotham 1000 Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
27.13USD+0.250%(+0.07)21,775
GVLU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.24 | 27.24 | 27.09 | 27.13 | +0.250% | 21,775 | 0.000% |
| 2026-10-01 | 26.90 | 27.09 | 26.88 | 27.06 | +0.641% | 4,221 | +0.250% |
| 2026-09-30 | 27.06 | 27.06 | 26.88 | 26.89 | -0.478% | 7,157 | +0.893% |
| 2026-09-29 | 27.09 | 27.09 | 26.91 | 27.02 | -0.306% | 16,059 | +0.410% |
| 2026-09-28 | 27.23 | 27.23 | 27.02 | 27.10 | -1.030% | 1,961 | +0.104% |
| 2026-09-25 | 27.26 | 27.42 | 27.26 | 27.38 | +0.344% | 12,624 | -0.928% |
| 2026-09-24 | 27.42 | 27.42 | 27.23 | 27.29 | -0.871% | 6,147 | -0.586% |
| 2026-09-23 | 27.70 | 27.71 | 27.53 | 27.53 | -1.096% | 5,857 | -1.452% |
| 2026-09-22 | 27.93 | 27.93 | 27.76 | 27.83 | +0.136% | 6,230 | -2.532% |
| 2026-09-21 | 27.82 | 27.91 | 27.80 | 27.80 | -0.393% | 5,533 | -2.399% |
| 2026-09-18 | 27.98 | 27.98 | 27.89 | 27.91 | -0.970% | 6,110 | -2.783% |
| 2026-09-17 | 28.23 | 28.26 | 28.16 | 28.18 | +0.178% | 4,838 | -3.726% |
| 2026-09-16 | 28.35 | 28.44 | 28.08 | 28.13 | -0.866% | 11,166 | -3.555% |
| 2026-09-15 | 28.43 | 28.44 | 28.38 | 28.38 | -0.411% | 1,448 | -4.390% |
| 2026-09-14 | 28.48 | 28.61 | 28.47 | 28.49 | +0.285% | 5,257 | -4.783% |
| 2026-09-11 | 28.37 | 28.43 | 28.34 | 28.41 | +0.766% | 3,355 | -4.512% |
| 2026-09-10 | 28.30 | 28.30 | 28.19 | 28.20 | -0.592% | 1,285 | -3.780% |
| 2026-09-09 | 28.56 | 28.56 | 28.33 | 28.36 | -0.939% | 3,128 | -4.350% |
| 2026-09-08 | 28.81 | 28.81 | 28.63 | 28.63 | -1.572% | 5,160 | -5.248% |
| 2026-09-04 | 29.02 | 29.11 | 29.02 | 29.09 | -0.620% | 1,785 | -6.738% |
| 2026-09-03 | 29.14 | 29.27 | 29.14 | 29.27 | +0.675% | 1,221 | -7.316% |
| 2026-09-02 | 28.82 | 29.20 | 28.82 | 29.07 | +1.027% | 4,549 | -6.690% |
| 2026-09-01 | 28.94 | 28.97 | 28.78 | 28.78 | -0.786% | 7,052 | -5.731% |
| 2026-08-31 | 29.00 | 29.01 | 28.98 | 29.01 | -0.565% | 1,087 | -6.472% |
| 2026-08-28 | 29.14 | 29.20 | 29.13 | 29.17 | -0.102% | 2,423 | -7.000% |
| 2026-08-27 | 29.17 | 29.25 | 29.16 | 29.20 | -0.259% | 2,873 | -7.095% |
| 2026-08-26 | 29.21 | 29.32 | 29.21 | 29.28 | +0.094% | 2,618 | -7.336% |
| 2026-08-25 | 29.23 | 29.25 | 29.18 | 29.25 | -0.476% | 601 | -7.249% |
| 2026-08-24 | 29.47 | 29.47 | 29.37 | 29.39 | -0.004% | 1,378 | -7.690% |
| 2026-08-21 | 26.88 | 29.39 | 26.88 | 29.39 | +1.000% | 11,612 | -7.694% |
| 2026-08-20 | 29.14 | 29.22 | 29.10 | 29.10 | -0.225% | 1,130 | -6.771% |
| 2026-08-19 | 29.34 | 29.34 | 29.17 | 29.17 | +1.504% | 429 | -6.981% |
| 2026-08-18 | 28.95 | 28.95 | 28.73 | 28.73 | -0.194% | 1,233 | -5.583% |
| 2026-08-17 | 28.81 | 28.88 | 28.75 | 28.79 | -0.743% | 3,333 | -5.766% |
| 2026-08-14 | 29.03 | 29.03 | 28.97 | 29.01 | +0.261% | 4,112 | -6.466% |
| 2026-08-13 | 28.71 | 28.93 | 28.65 | 28.93 | +0.790% | 3,342 | -6.222% |
| 2026-08-12 | 28.67 | 28.70 | 28.55 | 28.70 | -0.228% | 2,552 | -5.481% |
| 2026-08-11 | 28.79 | 28.89 | 28.76 | 28.77 | -0.123% | 11,457 | -5.697% |
| 2026-08-10 | 28.75 | 28.85 | 28.75 | 28.80 | +0.015% | 2,787 | -5.813% |
| 2026-08-07 | 28.70 | 28.83 | 28.70 | 28.80 | +1.227% | 5,873 | -5.799% |
| 2026-08-06 | 28.57 | 28.57 | 28.45 | 28.45 | -0.200% | 3,226 | -4.643% |
| 2026-08-05 | 28.69 | 28.69 | 28.43 | 28.51 | -0.047% | 3,846 | -4.833% |
| 2026-08-04 | 28.16 | 28.52 | 28.16 | 28.52 | +1.380% | 2,140 | -4.878% |
| 2026-08-03 | 27.96 | 28.21 | 27.96 | 28.13 | +0.981% | 2,589 | -3.566% |
| 2026-07-31 | 27.86 | 27.89 | 27.75 | 27.86 | -0.515% | 5,933 | -2.620% |
| 2026-07-30 | 27.80 | 28.00 | 27.65 | 28.00 | -0.863% | 7,531 | -3.121% |
| 2026-07-29 | 28.30 | 28.48 | 28.24 | 28.25 | +0.069% | 1,255 | -3.957% |
| 2026-07-28 | 28.13 | 28.26 | 28.13 | 28.23 | +1.888% | 9,747 | -3.890% |
| 2026-07-27 | 27.51 | 27.74 | 27.51 | 27.70 | +1.321% | 4,335 | -2.075% |
| 2026-07-24 | 27.40 | 27.40 | 27.34 | 27.34 | +1.575% | 3,841 | -0.781% |
| 2026-07-23 | 26.88 | 26.92 | 26.88 | 26.92 | -0.894% | 868 | +0.782% |
| 2026-07-22 | 27.24 | 27.26 | 27.16 | 27.16 | -0.037% | 1,858 | -0.119% |
| 2026-07-21 | 27.07 | 27.17 | 27.07 | 27.17 | +0.370% | 3,571 | -0.156% |
| 2026-07-20 | 27.25 | 27.25 | 27.05 | 27.07 | -0.493% | 4,539 | +0.214% |
| 2026-07-17 | 27.39 | 27.39 | 27.21 | 27.21 | -0.352% | 1,543 | -0.280% |
| 2026-07-16 | 27.25 | 27.33 | 27.25 | 27.30 | +1.437% | 5,768 | -0.631% |
| 2026-07-15 | 26.99 | 27.02 | 26.90 | 26.92 | +0.251% | 6,982 | +0.797% |
| 2026-07-14 | 26.99 | 27.00 | 26.84 | 26.85 | -0.705% | 2,882 | +1.051% |
| 2026-07-13 | 27.24 | 27.24 | 27.04 | 27.04 | +0.376% | 7,623 | +0.338% |
| 2026-07-10 | 26.96 | 27.02 | 26.91 | 26.94 | +0.441% | 10,996 | +0.716% |
| 2026-07-09 | 26.85 | 26.88 | 26.82 | 26.82 | +0.483% | 1,898 | +1.160% |
| 2026-07-08 | 26.54 | 26.70 | 26.54 | 26.69 | -1.152% | 5,084 | +1.649% |
| 2026-07-07 | 27.06 | 27.07 | 26.96 | 27.00 | +0.313% | 4,213 | +0.477% |
| 2026-07-06 | 26.84 | 26.94 | 26.80 | 26.92 | +0.041% | 9,593 | +0.792% |
| 2026-07-02 | 26.68 | 26.91 | 26.68 | 26.91 | +1.355% | 1,834 | +0.833% |
| 2026-07-01 | 26.75 | 26.79 | 26.55 | 26.55 | +0.571% | 1,399 | +2.200% |
| 2026-06-30 | 26.31 | 26.41 | 26.31 | 26.40 | -0.148% | 2,110 | +2.784% |
| 2026-06-29 | 26.61 | 26.61 | 26.36 | 26.43 | -0.660% | 5,139 | +2.632% |
| 2026-06-26 | 26.39 | 26.61 | 26.38 | 26.61 | +1.744% | 4,771 | +1.954% |
| 2026-06-25 | 26.14 | 26.45 | 26.12 | 26.15 | -0.034% | 3,033 | +3.732% |
| 2026-06-24 | 26.18 | 26.31 | 26.11 | 26.16 | +0.496% | 5,020 | +3.697% |
| 2026-06-23 | 25.99 | 26.11 | 25.97 | 26.03 | +0.130% | 4,367 | +4.211% |
| 2026-06-22 | 26.14 | 26.14 | 25.93 | 26.00 | -0.223% | 5,572 | +4.346% |
| 2026-06-18 | 26.09 | 26.12 | 26.03 | 26.06 | -0.199% | 5,534 | +4.114% |
| 2026-06-17 | 26.75 | 26.75 | 26.11 | 26.11 | -1.999% | 1,664 | +3.907% |
| 2026-06-16 | 26.82 | 26.82 | 26.64 | 26.64 | -0.106% | 5,030 | +1.829% |
| 2026-06-15 | 26.89 | 26.99 | 26.67 | 26.67 | -0.246% | 3,331 | +1.722% |
| 2026-06-12 | 26.55 | 26.79 | 26.55 | 26.74 | +0.795% | 828 | +1.472% |
| 2026-06-11 | 26.37 | 26.59 | 26.37 | 26.53 | +0.922% | 462 | +2.279% |
| 2026-06-10 | 26.60 | 26.60 | 26.28 | 26.28 | -0.617% | 744 | +3.221% |
| 2026-06-09 | 26.27 | 26.45 | 26.27 | 26.45 | +0.656% | 959 | +2.584% |
| 2026-06-08 | 26.53 | 26.53 | 26.27 | 26.27 | -0.073% | 871 | +3.257% |
| 2026-06-05 | 26.40 | 26.45 | 26.29 | 26.29 | -0.681% | 5,834 | +3.182% |
| 2026-06-04 | 26.55 | 26.68 | 26.44 | 26.47 | +0.431% | 3,705 | +2.479% |
| 2026-06-03 | 26.35 | 26.40 | 26.31 | 26.36 | -0.671% | 5,477 | +2.921% |
| 2026-06-02 | 26.55 | 26.62 | 26.50 | 26.54 | -0.568% | 13,612 | +2.231% |
| 2026-06-01 | 26.46 | 26.70 | 26.45 | 26.69 | +0.757% | 6,732 | +1.650% |
| 2026-05-29 | 26.43 | 26.61 | 26.43 | 26.49 | -0.192% | 13,396 | +2.419% |
| 2026-05-28 | 26.33 | 26.62 | 26.19 | 26.54 | +0.697% | 7,087 | +2.223% |
| 2026-05-27 | 26.44 | 26.61 | 26.36 | 26.36 | -0.203% | 4,227 | +2.936% |
| 2026-05-26 | 26.36 | 26.45 | 26.35 | 26.41 | +0.197% | 14,789 | +2.726% |
| 2026-05-22 | 26.33 | 26.45 | 26.19 | 26.36 | +0.758% | 15,445 | +2.928% |
| 2026-05-21 | 25.91 | 26.16 | 25.70 | 26.16 | +0.472% | 1,806 | +3.708% |
| 2026-05-20 | 25.74 | 26.05 | 25.74 | 26.04 | +1.095% | 5,460 | +4.197% |
| 2026-05-19 | 25.77 | 25.97 | 25.76 | 25.76 | -0.669% | 738 | +5.338% |
| 2026-05-18 | 25.65 | 25.95 | 25.65 | 25.93 | +1.412% | 8,482 | +4.633% |
| 2026-05-15 | 25.64 | 25.69 | 25.56 | 25.57 | -0.670% | 3,837 | +6.111% |
| 2026-05-14 | 25.74 | 25.90 | 25.71 | 25.74 | +0.296% | 8,815 | +5.400% |
| 2026-05-13 | 25.69 | 25.71 | 25.59 | 25.66 | -0.871% | 1,756 | +5.711% |
| 2026-05-12 | 25.75 | 25.89 | 25.72 | 25.89 | -0.310% | 3,313 | +4.791% |
| 2026-05-11 | 26.17 | 26.17 | 25.93 | 25.97 | -0.780% | 12,201 | +4.467% |
| 2026-05-08 | 26.04 | 26.24 | 26.02 | 26.17 | +0.227% | 3,575 | +3.652% |
| 2026-05-07 | 26.19 | 26.27 | 26.11 | 26.11 | -0.453% | 5,791 | +3.887% |
| 2026-05-06 | 26.25 | 26.27 | 26.20 | 26.23 | +0.081% | 2,879 | +3.416% |
| 2026-05-05 | 26.16 | 26.27 | 26.16 | 26.21 | +0.452% | 1,428 | +3.500% |
| 2026-05-04 | 26.26 | 26.26 | 26.03 | 26.09 | -0.846% | 3,863 | +3.968% |
| 2026-05-01 | 26.56 | 26.56 | 26.31 | 26.32 | -0.739% | 13,531 | +3.088% |
| 2026-04-30 | 26.25 | 26.53 | 26.16 | 26.51 | +1.389% | 9,464 | +2.326% |
| 2026-04-29 | 26.20 | 26.20 | 26.08 | 26.15 | -0.370% | 7,649 | +3.748% |
| 2026-04-28 | 26.37 | 26.37 | 26.20 | 26.25 | -0.182% | 5,805 | +3.363% |
| 2026-04-27 | 26.33 | 26.36 | 26.30 | 26.30 | +0.147% | 6,264 | +3.176% |
| 2026-04-24 | 26.19 | 26.26 | 26.19 | 26.26 | -0.166% | 4,617 | +3.328% |
| 2026-04-23 | 26.39 | 26.39 | 26.29 | 26.30 | -0.254% | 2,455 | +3.156% |
| 2026-04-22 | 26.54 | 26.54 | 26.31 | 26.37 | -0.309% | 22,468 | +2.894% |
| 2026-04-21 | 26.72 | 26.75 | 26.45 | 26.45 | -0.150% | 21,425 | +2.576% |
| 2026-04-20 | 26.46 | 26.52 | 26.46 | 26.49 | +0.338% | 2,573 | +2.423% |
| 2026-04-17 | 26.49 | 26.49 | 26.40 | 26.40 | +1.166% | 3,160 | +2.769% |
| 2026-04-16 | 26.16 | 26.16 | 25.98 | 26.09 | +0.751% | 948 | +3.967% |
| 2026-04-15 | 25.96 | 25.97 | 25.86 | 25.90 | -0.037% | 10,324 | +4.748% |
| 2026-04-14 | 25.98 | 25.98 | 25.91 | 25.91 | -0.183% | 2,595 | +4.709% |
| 2026-04-13 | 25.56 | 25.96 | 25.56 | 25.96 | +1.270% | 3,841 | +4.518% |
| 2026-04-10 | 25.77 | 25.81 | 25.63 | 25.63 | -1.071% | 4,771 | +5.845% |
| 2026-04-09 | 25.82 | 25.96 | 25.77 | 25.91 | -0.064% | 1,838 | +4.711% |
| 2026-04-08 | 25.98 | 25.98 | 25.86 | 25.93 | +1.696% | 1,981 | +4.644% |
| 2026-04-07 | 25.54 | 25.60 | 25.42 | 25.49 | -0.337% | 3,658 | +6.418% |
| 2026-04-06 | 25.37 | 25.59 | 25.37 | 25.58 | +0.726% | 12,419 | +6.059% |
| 2026-04-02 | 25.14 | 25.40 | 25.14 | 25.40 | +0.206% | 4,320 | +6.830% |
| 2026-04-01 | 25.44 | 25.45 | 25.34 | 25.34 | +0.103% | 3,630 | +7.049% |
| 2026-03-31 | 25.14 | 25.32 | 25.08 | 25.32 | +1.779% | 2,983 | +7.159% |
| 2026-03-30 | 24.95 | 25.08 | 24.84 | 24.87 | +0.302% | 13,663 | +9.066% |
| 2026-03-27 | 25.09 | 25.09 | 24.80 | 24.80 | -1.509% | 22,511 | +9.395% |
| 2026-03-26 | 25.34 | 25.34 | 25.12 | 25.18 | +0.131% | 5,258 | +7.744% |
| 2026-03-25 | 25.25 | 25.25 | 25.05 | 25.15 | +0.428% | 3,131 | +7.885% |
| 2026-03-24 | 24.83 | 25.13 | 24.83 | 25.04 | +0.482% | 9,332 | +8.347% |
| 2026-03-23 | 24.96 | 25.09 | 24.92 | 24.92 | +1.301% | 20,895 | +8.868% |
| 2026-03-20 | 24.91 | 24.91 | 24.60 | 24.60 | 0.000% | 1,707 | +10.285% |
| 2026-03-19 | 24.75 | 24.75 | 24.60 | 24.60 | -1.442% | 1,229 | +10.285% |
| 2026-03-18 | 25.08 | 25.15 | 24.96 | 24.96 | -1.416% | 2,241 | +8.694% |
| 2026-03-17 | 25.36 | 25.38 | 25.32 | 25.32 | +0.550% | 3,368 | +7.155% |
| 2026-03-16 | 25.20 | 25.28 | 25.14 | 25.18 | +0.359% | 6,281 | +7.744% |
| 2026-03-13 | 25.04 | 25.09 | 25.03 | 25.09 | +0.200% | 20,264 | +8.131% |
| 2026-03-12 | 25.28 | 25.36 | 25.04 | 25.04 | -1.688% | 2,470 | +8.347% |
| 2026-03-11 | 25.39 | 25.47 | 25.39 | 25.47 | -0.352% | 441 | +6.517% |
| 2026-03-10 | 25.50 | 25.79 | 25.50 | 25.56 | -1.007% | 3,228 | +6.142% |
| 2026-03-09 | 25.29 | 25.82 | 25.29 | 25.82 | -0.309% | 1,274 | +5.074% |
| 2026-03-06 | 25.61 | 25.90 | 25.61 | 25.90 | -1.070% | 2,402 | +4.749% |
| 2026-03-05 | 26.35 | 26.35 | 26.06 | 26.18 | -0.833% | 4,433 | +3.629% |
| 2026-03-04 | 26.33 | 26.42 | 26.33 | 26.40 | +0.229% | 14,459 | +2.765% |
| 2026-03-03 | 26.01 | 26.39 | 25.95 | 26.34 | -0.791% | 1,779 | +3.000% |
| 2026-03-02 | 26.37 | 26.57 | 26.37 | 26.55 | -0.301% | 1,471 | +2.185% |
| 2026-02-27 | 26.44 | 26.63 | 26.30 | 26.63 | -0.560% | 5,188 | +1.878% |
| 2026-02-26 | 26.40 | 26.78 | 26.34 | 26.78 | +2.019% | 5,786 | +1.307% |
| 2026-02-25 | 26.14 | 26.25 | 26.11 | 26.25 | -0.583% | 1,357 | +3.352% |
| 2026-02-24 | 26.37 | 26.41 | 26.31 | 26.40 | +1.025% | 16,190 | +2.750% |
| 2026-02-23 | 26.50 | 26.50 | 26.11 | 26.14 | -1.411% | 7,014 | +3.803% |
| 2026-02-20 | 26.37 | 26.67 | 26.37 | 26.51 | +0.169% | 2,887 | +2.339% |
| 2026-02-19 | 26.55 | 26.55 | 26.40 | 26.47 | -0.372% | 4,878 | +2.512% |
| 2026-02-18 | 26.36 | 26.58 | 26.36 | 26.56 | +0.774% | 5,311 | +2.131% |
| 2026-02-17 | 26.39 | 26.39 | 26.14 | 26.36 | -0.204% | 3,035 | +2.921% |
| 2026-02-13 | 26.17 | 26.42 | 26.17 | 26.41 | +1.397% | 2,879 | +2.711% |
| 2026-02-12 | 26.57 | 26.57 | 26.05 | 26.05 | -1.698% | 9,172 | +4.146% |
| 2026-02-11 | 26.45 | 26.56 | 26.34 | 26.50 | +0.028% | 11,551 | +2.377% |
| 2026-02-10 | 26.46 | 26.58 | 26.45 | 26.49 | +0.369% | 2,799 | +2.406% |
| 2026-02-09 | 26.45 | 26.45 | 26.32 | 26.40 | -0.369% | 4,821 | +2.784% |
| 2026-02-06 | 26.32 | 26.49 | 26.32 | 26.49 | +1.774% | 1,978 | +2.405% |
| 2026-02-05 | 26.67 | 26.67 | 25.99 | 26.03 | -0.720% | 10,970 | +4.221% |
| 2026-02-04 | 26.07 | 26.28 | 26.07 | 26.22 | +1.991% | 10,780 | +3.471% |
| 2026-02-03 | 25.76 | 25.92 | 25.67 | 25.71 | -0.326% | 4,220 | +5.531% |
| 2026-02-02 | 25.64 | 25.81 | 25.64 | 25.79 | +0.452% | 2,293 | +5.186% |
| 2026-01-30 | 25.70 | 25.70 | 25.48 | 25.68 | +0.416% | 7,598 | +5.662% |
| 2026-01-29 | 25.69 | 25.71 | 25.57 | 25.57 | -0.389% | 5,072 | +6.101% |
| 2026-01-28 | 25.80 | 25.80 | 25.67 | 25.67 | -0.547% | 2,437 | +5.688% |
| 2026-01-27 | 25.86 | 25.86 | 25.74 | 25.81 | -0.497% | 5,142 | +5.110% |
| 2026-01-26 | 26.00 | 26.01 | 25.87 | 25.94 | +0.246% | 2,841 | +4.588% |
| 2026-01-23 | 26.27 | 26.27 | 25.80 | 25.88 | -0.475% | 3,835 | +4.845% |
| 2026-01-22 | 26.04 | 26.10 | 25.98 | 26.00 | +0.403% | 5,928 | +4.347% |
| 2026-01-21 | 25.71 | 25.90 | 25.71 | 25.90 | +1.667% | 6,378 | +4.768% |
| 2026-01-20 | 25.58 | 25.63 | 25.47 | 25.47 | -0.786% | 5,183 | +6.515% |
| 2026-01-16 | 25.75 | 25.76 | 25.67 | 25.67 | -0.722% | 3,989 | +5.678% |
| 2026-01-15 | 25.77 | 25.91 | 25.77 | 25.86 | +0.580% | 5,050 | +4.914% |
| 2026-01-14 | 25.54 | 25.77 | 25.54 | 25.71 | +0.586% | 5,924 | +5.523% |
| 2026-01-13 | 25.61 | 25.68 | 25.53 | 25.56 | -0.335% | 16,981 | +6.141% |
| 2026-01-12 | 25.63 | 25.65 | 25.59 | 25.65 | +0.076% | 4,111 | +5.786% |
| 2026-01-09 | 25.59 | 25.64 | 25.56 | 25.63 | +0.474% | 2,301 | +5.867% |
| 2026-01-08 | 25.29 | 25.52 | 25.29 | 25.51 | +1.443% | 3,646 | +6.368% |
| 2026-01-07 | 25.44 | 25.44 | 25.14 | 25.14 | -1.014% | 29,524 | +7.903% |
| 2026-01-06 | 25.24 | 25.43 | 25.24 | 25.40 | +1.294% | 11,537 | +6.809% |
| 2026-01-05 | 24.89 | 25.21 | 24.89 | 25.08 | +1.082% | 5,846 | +8.191% |
| 2026-01-02 | 24.69 | 24.84 | 24.60 | 24.81 | +0.648% | 16,832 | +9.361% |
| 2025-12-31 | 24.78 | 24.79 | 24.65 | 24.65 | -0.804% | 9,225 | +10.069% |
| 2025-12-30 | 24.88 | 24.89 | 24.85 | 24.85 | -0.088% | 3,628 | +9.184% |
| 2025-12-29 | 24.89 | 24.91 | 24.82 | 24.87 | -0.466% | 13,820 | +9.088% |
| 2025-12-26 | 24.96 | 24.99 | 24.91 | 24.99 | +0.089% | 7,879 | +8.579% |
| 2025-12-24 | 24.95 | 24.98 | 24.93 | 24.96 | +0.299% | 3,009 | +8.675% |
| 2025-12-23 | 25.02 | 25.02 | 24.88 | 24.89 | -0.431% | 6,858 | +9.000% |
| 2025-12-22 | 24.96 | 25.09 | 24.95 | 25.00 | +0.682% | 12,740 | +8.530% |
| 2025-12-19 | 24.82 | 24.91 | 24.82 | 24.83 | +0.245% | 5,903 | +9.270% |
| 2025-12-18 | 24.99 | 24.99 | 24.77 | 24.77 | -0.055% | 17,105 | +9.538% |
| 2025-12-17 | 24.91 | 24.91 | 24.78 | 24.78 | -0.032% | 4,171 | +9.477% |
| 2025-12-16 | 24.96 | 24.96 | 24.71 | 24.79 | -0.882% | 6,109 | +9.442% |
| 2025-12-15 | 25.11 | 25.11 | 24.97 | 25.01 | +0.186% | 7,816 | +8.477% |
| 2025-12-12 | 24.73 | 25.23 | 24.73 | 24.96 | -0.440% | 8,475 | +8.679% |
| 2025-12-11 | 24.93 | 25.17 | 24.89 | 25.07 | +1.267% | 43,366 | +8.201% |
| 2025-12-10 | 24.48 | 24.84 | 24.48 | 24.76 | -4.625% | 10,980 | +9.572% |
| 2025-12-09 | 26.00 | 26.07 | 25.96 | 25.96 | +0.084% | 6,999 | +4.504% |
| 2025-12-08 | 25.95 | 25.98 | 25.94 | 25.94 | -0.686% | 3,152 | +4.591% |
| 2025-12-05 | 26.24 | 26.24 | 26.12 | 26.12 | +0.185% | 1,164 | +3.873% |
| 2025-12-04 | 26.03 | 26.10 | 26.03 | 26.07 | +0.127% | 5,927 | +4.066% |
| 2025-12-03 | 26.00 | 26.08 | 26.00 | 26.04 | +0.665% | 10,350 | +4.197% |
| 2025-12-02 | 25.84 | 25.94 | 25.80 | 25.87 | -0.347% | 1,766 | +4.890% |
| 2025-12-01 | 25.83 | 26.11 | 25.83 | 25.96 | -0.301% | 6,895 | +4.526% |
| 2025-11-28 | 25.93 | 26.03 | 25.93 | 26.03 | +0.379% | 979 | +4.211% |
| 2025-11-26 | 25.92 | 25.97 | 25.92 | 25.94 | +0.786% | 6,089 | +4.606% |
| 2025-11-25 | 25.76 | 25.78 | 25.70 | 25.73 | +1.864% | 1,761 | +5.428% |
| 2025-11-24 | 25.08 | 25.28 | 25.08 | 25.26 | +0.617% | 3,899 | +7.394% |
| 2025-11-21 | 25.08 | 25.21 | 25.07 | 25.11 | +2.434% | 3,046 | +8.056% |
| 2025-11-20 | 25.02 | 25.06 | 24.50 | 24.51 | -1.186% | 3,417 | +10.685% |
| 2025-11-19 | 24.86 | 24.87 | 24.77 | 24.81 | -0.440% | 2,551 | +9.373% |
| 2025-11-18 | 24.69 | 24.91 | 24.69 | 24.91 | +0.372% | 765 | +8.891% |
| 2025-11-17 | 25.20 | 25.21 | 24.79 | 24.82 | -1.429% | 5,917 | +9.296% |
| 2025-11-14 | 25.15 | 25.30 | 25.15 | 25.18 | -0.407% | 1,614 | +7.734% |
| 2025-11-13 | 25.60 | 25.60 | 25.29 | 25.29 | -0.905% | 3,040 | +7.296% |
| 2025-11-12 | 25.53 | 25.60 | 25.52 | 25.52 | +0.425% | 1,203 | +6.325% |
| 2025-11-11 | 25.33 | 25.45 | 25.33 | 25.41 | +0.873% | 1,290 | +6.777% |
| 2025-11-10 | 25.09 | 25.22 | 25.09 | 25.19 | +0.560% | 3,812 | +7.709% |
| 2025-11-07 | 24.84 | 25.06 | 24.82 | 25.05 | +0.959% | 4,311 | +8.312% |
| 2025-11-06 | 25.04 | 25.04 | 24.81 | 24.81 | -0.844% | 7,413 | +9.351% |
| 2025-11-05 | 24.84 | 25.10 | 24.84 | 25.02 | +0.982% | 6,027 | +8.428% |
| 2025-11-04 | 25.15 | 25.15 | 24.73 | 24.78 | -0.808% | 4,619 | +9.492% |
| 2025-11-03 | 24.99 | 24.99 | 24.75 | 24.98 | -0.190% | 13,268 | +8.607% |
| 2025-10-31 | 25.00 | 25.03 | 24.95 | 25.03 | +0.274% | 1,885 | +8.401% |
| 2025-10-30 | 25.17 | 25.19 | 24.96 | 24.96 | -0.546% | 1,315 | +8.698% |
| 2025-10-29 | 25.36 | 25.41 | 25.04 | 25.10 | -1.398% | 8,656 | +8.104% |
| 2025-10-28 | 25.53 | 25.57 | 25.45 | 25.45 | -0.423% | 18,346 | +6.593% |
| 2025-10-27 | 25.68 | 25.68 | 25.53 | 25.56 | +0.235% | 4,090 | +6.142% |
| 2025-10-24 | 25.59 | 25.59 | 25.50 | 25.50 | -0.213% | 5,954 | +6.392% |
| 2025-10-23 | 25.46 | 25.60 | 25.45 | 25.55 | +0.569% | 5,445 | +6.165% |
| 2025-10-22 | 25.52 | 25.56 | 25.40 | 25.41 | -0.431% | 4,723 | +6.769% |
| 2025-10-21 | 25.05 | 25.62 | 25.05 | 25.52 | +0.189% | 17,997 | +6.309% |
| 2025-10-20 | 25.40 | 25.50 | 25.40 | 25.47 | +0.823% | 6,817 | +6.510% |
| 2025-10-17 | 25.20 | 25.27 | 25.12 | 25.26 | +0.291% | 2,510 | +7.386% |
| 2025-10-16 | 25.37 | 25.45 | 25.13 | 25.19 | -0.703% | 4,660 | +7.698% |
| 2025-10-15 | 25.59 | 25.59 | 25.37 | 25.37 | -0.022% | 6,112 | +6.941% |
| 2025-10-14 | 24.89 | 25.37 | 24.89 | 25.37 | +1.078% | 1,035 | +6.917% |
| 2025-10-13 | 25.05 | 25.10 | 25.03 | 25.10 | +1.321% | 1,877 | +8.070% |
| 2025-10-10 | 25.43 | 25.43 | 24.78 | 24.78 | -2.255% | 17,533 | +9.497% |
| 2025-10-09 | 25.61 | 25.61 | 25.32 | 25.35 | -1.163% | 5,213 | +7.028% |
| 2025-10-08 | 25.60 | 25.70 | 25.60 | 25.65 | +0.310% | 31,277 | +5.784% |
| 2025-10-07 | 25.74 | 25.74 | 25.57 | 25.57 | -0.728% | 2,698 | +6.111% |
| 2025-10-06 | 25.92 | 25.92 | 25.76 | 25.76 | -0.460% | 1,406 | +5.338% |
| 2025-10-03 | 25.97 | 25.99 | 25.87 | 25.87 | +0.692% | 2,453 | +4.853% |
| 2025-10-02 | 25.70 | 25.70 | 25.70 | 25.70 | +0.025% | 211 | +5.579% |
| 2025-10-01 | 25.65 | 25.70 | 25.60 | 25.69 | +0.743% | 2,406 | +5.605% |
| 2025-09-30 | 25.46 | 25.50 | 25.34 | 25.50 | +0.120% | 2,077 | +6.390% |
| 2025-09-29 | 25.39 | 25.47 | 25.39 | 25.47 | +0.266% | 1,882 | +6.517% |
| 2025-09-26 | 25.34 | 25.40 | 25.34 | 25.40 | +1.194% | 1,331 | +6.801% |
| 2025-09-25 | 25.26 | 25.26 | 25.08 | 25.10 | -0.858% | 10,833 | +8.076% |
| 2025-09-24 | 25.42 | 25.50 | 25.32 | 25.32 | -0.417% | 7,087 | +7.148% |
| 2025-09-23 | 25.55 | 25.55 | 25.43 | 25.43 | +0.013% | 3,237 | +6.701% |
| 2025-09-22 | 25.36 | 25.45 | 25.30 | 25.42 | +0.233% | 12,622 | +6.716% |
| 2025-09-19 | 25.56 | 25.56 | 25.35 | 25.36 | -0.602% | 3,031 | +6.964% |
| 2025-09-18 | 25.40 | 25.56 | 25.40 | 25.52 | +0.793% | 1,555 | +6.320% |
| 2025-09-17 | 25.30 | 25.50 | 25.30 | 25.32 | +0.343% | 6,625 | +7.163% |
| 2025-09-16 | 25.33 | 25.34 | 25.23 | 25.23 | -0.538% | 3,131 | +7.531% |
| 2025-09-15 | 25.37 | 25.41 | 25.37 | 25.37 | -0.487% | 1,398 | +6.952% |
| 2025-09-12 | 25.68 | 25.68 | 25.49 | 25.49 | -1.029% | 3,704 | +6.431% |
| 2025-09-11 | 25.50 | 25.76 | 25.50 | 25.76 | +1.705% | 6,115 | +5.335% |
| 2025-09-10 | 25.37 | 25.37 | 25.22 | 25.32 | -0.268% | 3,932 | +7.131% |
| 2025-09-09 | 25.44 | 25.47 | 25.38 | 25.39 | -0.586% | 1,871 | +6.844% |
| 2025-09-08 | 25.36 | 25.54 | 25.36 | 25.54 | -0.129% | 6,713 | +6.218% |
| 2025-09-05 | 25.50 | 25.62 | 25.50 | 25.57 | +0.389% | 7,552 | +6.080% |
| 2025-09-04 | 25.27 | 25.48 | 25.26 | 25.48 | +0.754% | 16,275 | +6.492% |
| 2025-09-03 | 25.23 | 25.29 | 25.23 | 25.29 | -0.141% | 489 | +7.296% |
| 2025-09-02 | 25.32 | 25.32 | 25.32 | 25.32 | -0.075% | 282 | +7.144% |
| 2025-08-29 | 25.31 | 25.34 | 25.29 | 25.34 | +0.051% | 4,645 | +7.064% |
| 2025-08-28 | 25.24 | 25.33 | 25.24 | 25.33 | -0.425% | 4,526 | +7.118% |
| 2025-08-27 | 25.25 | 25.44 | 25.25 | 25.44 | +0.669% | 13,151 | +6.662% |
| 2025-08-26 | 25.27 | 25.27 | 25.27 | 25.27 | -0.218% | 211 | +7.376% |
| 2025-08-25 | 25.53 | 25.53 | 25.32 | 25.32 | -0.733% | 2,888 | +7.143% |
| 2025-08-22 | 25.50 | 25.56 | 25.49 | 25.51 | +2.567% | 1,839 | +6.357% |
| 2025-08-21 | 24.86 | 24.96 | 24.86 | 24.87 | -0.149% | 6,230 | +9.087% |
| 2025-08-20 | 24.93 | 24.93 | 24.86 | 24.91 | -0.057% | 3,097 | +8.925% |
| 2025-08-19 | 25.05 | 25.05 | 24.87 | 24.92 | +0.385% | 4,713 | +8.863% |
| 2025-08-18 | 24.89 | 24.89 | 24.80 | 24.83 | +0.023% | 5,426 | +9.281% |
| 2025-08-15 | 24.89 | 24.89 | 24.81 | 24.82 | -0.021% | 3,683 | +9.307% |
| 2025-08-14 | 24.75 | 24.83 | 24.75 | 24.83 | -0.806% | 3,263 | +9.285% |
| 2025-08-13 | 24.62 | 25.03 | 24.62 | 25.03 | +2.226% | 17,445 | +8.404% |
| 2025-08-12 | 24.39 | 24.48 | 24.39 | 24.48 | +1.831% | 1,468 | +10.817% |
| 2025-08-11 | 24.19 | 24.19 | 24.02 | 24.04 | -0.308% | 4,965 | +12.846% |
| 2025-08-08 | 24.13 | 24.13 | 24.12 | 24.12 | +0.349% | 2,741 | +12.499% |
| 2025-08-07 | 24.19 | 24.19 | 24.01 | 24.03 | -0.283% | 9,187 | +12.892% |
| 2025-08-06 | 24.12 | 24.16 | 24.08 | 24.10 | -0.204% | 24,685 | +12.573% |
| 2025-08-05 | 24.08 | 24.19 | 24.05 | 24.15 | +0.412% | 24,602 | +12.343% |
| 2025-08-04 | 23.89 | 24.07 | 23.89 | 24.05 | +1.212% | 3,801 | +12.806% |
| 2025-08-01 | 23.75 | 23.76 | 23.71 | 23.76 | -1.082% | 1,235 | +14.174% |
| 2025-07-31 | 24.23 | 24.34 | 24.02 | 24.02 | -1.196% | 18,518 | +12.939% |
| 2025-07-30 | 24.50 | 24.55 | 24.24 | 24.31 | -0.906% | 13,941 | +11.589% |
| 2025-07-29 | 24.64 | 24.64 | 24.53 | 24.53 | -0.588% | 1,206 | +10.578% |
| 2025-07-28 | 24.70 | 24.70 | 24.68 | 24.68 | -0.465% | 1,678 | +9.927% |
| 2025-07-25 | 24.80 | 24.80 | 24.80 | 24.80 | +0.598% | 560 | +9.415% |
| 2025-07-24 | 24.96 | 24.96 | 24.65 | 24.65 | -1.253% | 3,460 | +10.070% |
| 2025-07-23 | 24.84 | 24.96 | 24.81 | 24.96 | +1.349% | 5,377 | +8.690% |
| 2025-07-22 | 24.42 | 24.63 | 24.42 | 24.63 | +2.023% | 13,520 | +10.156% |
| 2025-07-21 | 24.32 | 24.35 | 24.14 | 24.14 | -0.289% | 3,932 | +12.385% |
| 2025-07-18 | 24.41 | 24.41 | 24.17 | 24.21 | -0.636% | 10,375 | +12.060% |
| 2025-07-17 | 24.28 | 24.37 | 24.28 | 24.37 | +0.552% | 642 | +11.347% |
| 2025-07-16 | 24.13 | 24.23 | 24.00 | 24.23 | +0.435% | 314 | +11.962% |
| 2025-07-15 | 24.47 | 24.47 | 24.13 | 24.13 | -1.675% | 682 | +12.449% |
| 2025-07-14 | 24.48 | 24.54 | 24.47 | 24.54 | -0.211% | 930 | +10.565% |
| 2025-07-11 | 24.59 | 24.61 | 24.57 | 24.59 | -1.049% | 4,610 | +10.332% |
| 2025-07-10 | 24.92 | 24.92 | 24.85 | 24.85 | +0.749% | 1,705 | +9.175% |
| 2025-07-09 | 24.52 | 24.67 | 24.51 | 24.67 | -0.060% | 1,887 | +9.993% |
| 2025-07-08 | 24.53 | 24.69 | 24.49 | 24.68 | +0.883% | 4,978 | +9.927% |
| 2025-07-07 | 24.56 | 24.70 | 24.44 | 24.46 | -1.358% | 6,435 | +10.897% |
| 2025-07-03 | 24.77 | 24.83 | 24.77 | 24.80 | +0.362% | 7,763 | +9.392% |
| 2025-07-02 | 24.56 | 24.71 | 24.56 | 24.71 | +0.437% | 3,048 | +9.787% |
| 2025-07-01 | 24.50 | 24.78 | 24.50 | 24.60 | +2.133% | 3,317 | +10.267% |
| 2025-06-30 | 24.13 | 24.15 | 24.06 | 24.09 | +0.197% | 7,768 | +12.619% |
| 2025-06-27 | 24.10 | 24.10 | 23.94 | 24.04 | +0.208% | 2,057 | +12.841% |
| 2025-06-26 | 23.96 | 23.99 | 23.96 | 23.99 | +1.038% | 254 | +13.077% |
| 2025-06-25 | 23.92 | 23.92 | 23.73 | 23.75 | -0.920% | 2,176 | +14.250% |
| 2025-06-24 | 23.87 | 23.97 | 23.82 | 23.97 | +0.782% | 14,410 | +13.200% |
| 2025-06-23 | 23.60 | 23.78 | 23.59 | 23.78 | +0.595% | 5,937 | +14.085% |
| 2025-06-20 | 23.78 | 23.78 | 23.57 | 23.64 | +0.127% | 7,233 | +14.764% |
| 2025-06-18 | 23.68 | 23.76 | 23.59 | 23.61 | -0.211% | 6,735 | +14.909% |
| 2025-06-17 | 23.74 | 23.81 | 23.64 | 23.66 | -0.881% | 3,007 | +14.666% |
| 2025-06-16 | 23.74 | 23.87 | 23.73 | 23.87 | +1.274% | 1,264 | +13.656% |
| 2025-06-13 | 23.79 | 23.80 | 23.54 | 23.57 | -1.569% | 7,201 | +15.104% |
| 2025-06-12 | 23.78 | 23.95 | 23.78 | 23.95 | -0.018% | 3,862 | +13.298% |
| 2025-06-11 | 24.07 | 24.07 | 23.89 | 23.95 | -0.215% | 3,446 | +13.278% |
| 2025-06-10 | 23.97 | 24.07 | 23.95 | 24.00 | +0.440% | 1,637 | +13.034% |
| 2025-06-09 | 23.92 | 23.98 | 23.89 | 23.90 | +0.415% | 3,523 | +13.532% |
| 2025-06-06 | 23.76 | 23.80 | 23.69 | 23.80 | +1.016% | 4,556 | +14.003% |
| 2025-06-05 | 23.66 | 23.66 | 23.56 | 23.56 | -0.215% | 457 | +15.161% |
| 2025-06-04 | 23.65 | 23.73 | 23.61 | 23.61 | -0.302% | 2,220 | +14.914% |
| 2025-06-03 | 23.41 | 23.71 | 23.41 | 23.68 | +1.155% | 15,553 | +14.567% |
| 2025-06-02 | 23.27 | 23.41 | 23.27 | 23.41 | -0.088% | 23,664 | +15.891% |
| 2025-05-30 | 23.41 | 23.43 | 23.32 | 23.43 | -0.295% | 2,390 | +15.789% |
| 2025-05-29 | 23.41 | 23.50 | 23.40 | 23.50 | +0.521% | 3,210 | +15.447% |
| 2025-05-28 | 23.58 | 23.58 | 23.38 | 23.38 | -0.877% | 2,946 | +16.049% |
| 2025-05-27 | 23.39 | 23.61 | 23.39 | 23.59 | +2.133% | 8,374 | +15.031% |
| 2025-05-23 | 23.00 | 23.12 | 23.00 | 23.09 | -0.613% | 716 | +17.484% |
| 2025-05-22 | 23.27 | 23.27 | 23.23 | 23.23 | -0.163% | 2,738 | +16.764% |
| 2025-05-21 | 23.62 | 23.62 | 23.27 | 23.27 | -2.091% | 7,110 | +16.573% |
| 2025-05-20 | 23.78 | 23.88 | 23.75 | 23.77 | +0.126% | 5,842 | +14.135% |
| 2025-05-19 | 23.66 | 23.78 | 23.66 | 23.74 | -0.461% | 4,785 | +14.280% |
| 2025-05-16 | 23.61 | 23.85 | 23.59 | 23.85 | +1.188% | 8,598 | +13.753% |
| 2025-05-15 | 23.34 | 23.57 | 23.34 | 23.57 | +0.740% | 3,583 | +15.104% |
| 2025-05-14 | 23.48 | 23.48 | 23.39 | 23.40 | -0.891% | 1,291 | +15.956% |
| 2025-05-13 | 23.66 | 23.67 | 23.61 | 23.61 | +0.120% | 2,184 | +14.923% |
| 2025-05-12 | 23.53 | 23.65 | 23.53 | 23.58 | +3.147% | 2,995 | +15.060% |
| 2025-05-09 | 22.88 | 22.91 | 22.81 | 22.86 | -0.018% | 2,375 | +18.681% |
| 2025-05-08 | 22.74 | 22.99 | 22.74 | 22.86 | +1.707% | 726 | +18.660% |
| 2025-05-07 | 22.47 | 22.57 | 22.45 | 22.48 | +0.231% | 4,488 | +20.685% |
| 2025-05-06 | 22.43 | 22.50 | 22.34 | 22.43 | -0.408% | 5,067 | +20.964% |
| 2025-05-05 | 22.47 | 22.64 | 22.45 | 22.52 | -0.299% | 7,923 | +20.471% |
| 2025-05-02 | 22.43 | 22.61 | 22.43 | 22.59 | +1.658% | 1,788 | +20.111% |
| 2025-05-01 | 22.27 | 22.38 | 22.22 | 22.22 | -0.160% | 7,184 | +22.103% |
| 2025-04-30 | 22.02 | 22.25 | 21.91 | 22.25 | +0.065% | 1,538 | +21.908% |
| 2025-04-29 | 22.06 | 22.33 | 22.05 | 22.24 | +0.385% | 30,472 | +21.987% |
| 2025-04-28 | 22.29 | 22.29 | 21.98 | 22.15 | +0.475% | 27,094 | +22.457% |
| 2025-04-25 | 21.95 | 22.05 | 21.95 | 22.05 | -0.318% | 3,952 | +23.039% |
| 2025-04-24 | 21.84 | 22.12 | 21.84 | 22.12 | +1.751% | 5,796 | +22.647% |
| 2025-04-23 | 21.81 | 21.81 | 21.65 | 21.74 | +0.950% | 641 | +24.795% |
| 2025-04-22 | 21.30 | 21.54 | 21.30 | 21.54 | +2.240% | 3,925 | +25.980% |
| 2025-04-21 | 21.20 | 21.20 | 20.89 | 21.06 | -1.626% | 4,490 | +28.802% |
| 2025-04-17 | 21.33 | 21.47 | 21.32 | 21.41 | +0.900% | 5,841 | +26.708% |
| 2025-04-16 | 21.39 | 21.47 | 21.16 | 21.22 | -0.940% | 6,122 | +27.847% |
| 2025-04-15 | 21.57 | 21.64 | 21.42 | 21.42 | -0.678% | 4,804 | +26.646% |
| 2025-04-14 | 21.59 | 21.64 | 21.32 | 21.57 | 0.000% | 7,583 | +25.787% |