HBTA
Horizon Expedition Plus ETF
stockNYSEETF
At CloseOct 2, 2026 10:09:48 AM EDT
33.53USD+1.299%(+0.43)14,465
HBTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.48 | 33.56 | 33.30 | 33.41 | +0.948% | 14,466 | 0.000% |
| 2026-10-01 | 32.74 | 33.16 | 32.62 | 33.10 | +0.663% | 16,669 | +0.948% |
| 2026-09-30 | 33.02 | 33.14 | 32.88 | 32.88 | -0.057% | 19,058 | +1.618% |
| 2026-09-29 | 32.87 | 32.96 | 32.70 | 32.90 | +0.393% | 19,031 | +1.559% |
| 2026-09-28 | 32.88 | 32.88 | 32.55 | 32.77 | -1.556% | 27,622 | +1.959% |
| 2026-09-25 | 33.13 | 33.32 | 33.03 | 33.29 | +0.604% | 18,868 | +0.372% |
| 2026-09-24 | 32.80 | 33.14 | 32.72 | 33.09 | +0.243% | 20,001 | +0.978% |
| 2026-09-23 | 32.96 | 33.09 | 32.88 | 33.01 | -0.911% | 22,747 | +1.223% |
| 2026-09-22 | 32.68 | 33.32 | 32.68 | 33.31 | +0.332% | 19,620 | +0.301% |
| 2026-09-21 | 32.78 | 33.25 | 32.78 | 33.20 | +2.955% | 15,003 | +0.635% |
| 2026-09-18 | 32.00 | 32.25 | 31.97 | 32.25 | +0.705% | 15,697 | +3.609% |
| 2026-09-17 | 31.93 | 32.06 | 31.85 | 32.02 | +1.988% | 17,980 | +4.339% |
| 2026-09-16 | 31.63 | 32.21 | 31.10 | 31.40 | -0.254% | 19,969 | +6.413% |
| 2026-09-15 | 31.70 | 31.70 | 31.39 | 31.48 | -0.620% | 10,859 | +6.143% |
| 2026-09-14 | 30.87 | 31.83 | 30.87 | 31.68 | -1.442% | 12,953 | +5.485% |
| 2026-09-11 | 32.18 | 32.23 | 32.03 | 32.14 | +1.370% | 30,505 | +3.963% |
| 2026-09-10 | 31.64 | 31.89 | 31.63 | 31.71 | -1.536% | 13,988 | +5.388% |
| 2026-09-09 | 32.23 | 32.34 | 32.14 | 32.20 | -0.382% | 18,588 | +3.770% |
| 2026-09-08 | 32.22 | 32.50 | 32.19 | 32.32 | +0.277% | 14,519 | +3.373% |
| 2026-09-04 | 32.23 | 32.26 | 32.07 | 32.23 | +0.763% | 12,972 | +3.660% |
| 2026-09-03 | 31.70 | 32.09 | 31.70 | 31.99 | +1.620% | 15,328 | +4.451% |
| 2026-09-02 | 31.35 | 31.58 | 31.35 | 31.48 | +0.287% | 27,791 | +6.143% |
| 2026-09-01 | 31.50 | 31.59 | 31.22 | 31.39 | -1.683% | 21,637 | +6.447% |
| 2026-08-31 | 31.97 | 31.97 | 31.79 | 31.93 | -0.662% | 22,058 | +4.656% |
| 2026-08-28 | 32.36 | 32.42 | 32.06 | 32.14 | -0.618% | 19,859 | +3.963% |
| 2026-08-27 | 31.68 | 32.34 | 31.68 | 32.34 | +0.353% | 22,315 | +3.320% |
| 2026-08-26 | 32.18 | 32.26 | 32.06 | 32.23 | +0.332% | 1,451,521 | +3.685% |
| 2026-08-25 | 32.13 | 32.17 | 32.01 | 32.12 | +0.673% | 13,753 | +4.029% |
| 2026-08-24 | 31.71 | 32.03 | 31.71 | 31.91 | -0.912% | 28,072 | +4.729% |
| 2026-08-21 | 32.11 | 32.27 | 32.03 | 32.20 | +0.590% | 18,634 | +3.774% |
| 2026-08-20 | 31.94 | 32.18 | 31.88 | 32.01 | -1.326% | 25,603 | +4.386% |
| 2026-08-19 | 32.50 | 32.50 | 32.13 | 32.44 | 0.000% | 43,206 | +3.002% |
| 2026-08-18 | 32.48 | 32.57 | 32.31 | 32.44 | -1.985% | 27,031 | +3.002% |
| 2026-08-17 | 33.13 | 33.28 | 33.08 | 33.10 | +0.081% | 20,048 | +0.957% |
| 2026-08-14 | 33.08 | 33.22 | 32.89 | 33.07 | +0.151% | 31,618 | +1.040% |
| 2026-08-13 | 32.23 | 33.16 | 32.23 | 33.02 | +1.089% | 29,840 | +1.193% |
| 2026-08-12 | 32.65 | 32.81 | 32.65 | 32.66 | +0.754% | 21,332 | +2.295% |
| 2026-08-11 | 32.74 | 32.74 | 32.33 | 32.42 | -0.338% | 32,361 | +3.065% |
| 2026-08-10 | 32.61 | 32.62 | 31.99 | 32.53 | +0.269% | 19,332 | +2.717% |
| 2026-08-07 | 32.30 | 32.49 | 32.21 | 32.44 | +0.426% | 18,722 | +2.994% |
| 2026-08-06 | 32.60 | 32.60 | 32.30 | 32.30 | -0.844% | 12,626 | +3.433% |
| 2026-08-05 | 32.92 | 33.12 | 32.58 | 32.58 | -0.974% | 24,422 | +2.559% |
| 2026-08-04 | 32.53 | 33.03 | 32.53 | 32.90 | +2.717% | 22,503 | +1.560% |
| 2026-08-03 | 31.53 | 32.04 | 31.53 | 32.03 | +2.332% | 19,131 | +4.320% |
| 2026-07-31 | 31.67 | 31.69 | 30.96 | 31.30 | +1.689% | 1,114,462 | +6.753% |
| 2026-07-30 | 30.02 | 30.79 | 30.02 | 30.78 | +4.729% | 19,045 | +8.557% |
| 2026-07-29 | 30.20 | 30.28 | 29.39 | 29.39 | -3.067% | 576,627 | +13.691% |
| 2026-07-28 | 30.45 | 30.45 | 29.81 | 30.32 | -1.300% | 21,846 | +10.204% |
| 2026-07-27 | 30.77 | 30.81 | 30.39 | 30.72 | -0.350% | 18,348 | +8.771% |
| 2026-07-24 | 31.13 | 31.25 | 30.75 | 30.83 | -1.730% | 12,035 | +8.390% |
| 2026-07-23 | 31.45 | 31.54 | 31.17 | 31.37 | -1.678% | 15,646 | +6.515% |
| 2026-07-22 | 32.10 | 32.11 | 31.91 | 31.91 | -0.636% | 170,299 | +4.727% |
| 2026-07-21 | 31.92 | 32.22 | 31.91 | 32.11 | +2.435% | 11,284 | +4.061% |
| 2026-07-20 | 31.62 | 31.79 | 31.34 | 31.35 | -0.218% | 14,606 | +6.596% |
| 2026-07-17 | 31.50 | 31.61 | 31.31 | 31.41 | -1.018% | 18,213 | +6.363% |
| 2026-07-16 | 32.09 | 32.28 | 31.65 | 31.74 | -2.332% | 7,906 | +5.281% |
| 2026-07-15 | 32.56 | 32.59 | 32.10 | 32.50 | -0.766% | 28,998 | +2.826% |
| 2026-07-14 | 32.73 | 32.80 | 32.64 | 32.75 | +1.264% | 13,366 | +2.039% |
| 2026-07-13 | 32.39 | 32.57 | 32.26 | 32.34 | -1.621% | 19,936 | +3.329% |
| 2026-07-10 | 32.82 | 32.95 | 32.71 | 32.87 | -0.136% | 28,717 | +1.654% |
| 2026-07-09 | 32.76 | 33.02 | 32.76 | 32.91 | +1.872% | 17,572 | +1.516% |
| 2026-07-08 | 32.11 | 32.31 | 31.96 | 32.31 | +0.001% | 18,834 | +3.416% |
| 2026-07-07 | 32.30 | 32.41 | 32.20 | 32.31 | -0.952% | 15,712 | +3.417% |
| 2026-07-06 | 32.58 | 32.69 | 32.55 | 32.62 | +1.499% | 82,810 | +2.432% |
| 2026-07-02 | 32.63 | 32.63 | 31.85 | 32.14 | -1.112% | 14,915 | +3.968% |
| 2026-07-01 | 32.39 | 32.67 | 32.39 | 32.50 | -0.581% | 29,957 | +2.812% |
| 2026-06-30 | 32.17 | 32.76 | 32.17 | 32.69 | +1.417% | 19,434 | +2.214% |
| 2026-06-29 | 32.01 | 32.28 | 31.72 | 32.23 | +1.947% | 13,658 | +3.662% |
| 2026-06-26 | 31.61 | 31.84 | 31.56 | 31.62 | -0.484% | 15,584 | +5.680% |
| 2026-06-25 | 32.03 | 32.03 | 31.69 | 31.77 | +0.335% | 22,760 | +5.169% |
| 2026-06-24 | 32.00 | 32.12 | 31.58 | 31.67 | -0.748% | 20,613 | +5.521% |
| 2026-06-23 | 31.29 | 32.21 | 31.29 | 31.90 | -2.314% | 2,496,586 | +4.731% |
| 2026-06-22 | 32.96 | 33.02 | 32.63 | 32.66 | -0.731% | 10,978 | +2.308% |
| 2026-06-18 | 32.72 | 32.90 | 32.72 | 32.90 | +1.944% | 7,686 | +1.560% |
| 2026-06-17 | 32.69 | 32.82 | 32.26 | 32.27 | -1.261% | 7,897 | +3.535% |
| 2026-06-16 | 33.01 | 33.01 | 32.29 | 32.69 | -0.652% | 10,046 | +2.229% |
| 2026-06-15 | 32.65 | 33.09 | 32.65 | 32.90 | +2.684% | 7,311 | +1.562% |
| 2026-06-12 | 32.10 | 32.19 | 31.89 | 32.04 | +0.660% | 8,435 | +4.288% |
| 2026-06-11 | 30.62 | 31.84 | 30.62 | 31.83 | +2.559% | 12,082 | +4.976% |
| 2026-06-10 | 31.70 | 31.79 | 30.94 | 31.04 | -2.126% | 9,653 | +7.662% |
| 2026-06-09 | 32.32 | 32.32 | 30.83 | 31.71 | -0.627% | 10,062 | +5.373% |
| 2026-06-08 | 32.06 | 32.30 | 31.91 | 31.91 | +0.429% | 12,595 | +4.713% |
| 2026-06-05 | 32.49 | 32.49 | 31.77 | 31.77 | -3.928% | 7,136 | +5.161% |
| 2026-06-04 | 32.70 | 33.15 | 32.70 | 33.07 | +0.085% | 6,903 | +1.030% |
| 2026-06-03 | 33.16 | 33.21 | 32.97 | 33.05 | -0.676% | 9,747 | +1.116% |
| 2026-06-02 | 33.17 | 33.30 | 33.10 | 33.27 | +0.362% | 11,659 | +0.432% |
| 2026-06-01 | 33.08 | 33.24 | 32.80 | 33.15 | +0.345% | 10,590 | +0.796% |
| 2026-05-29 | 33.15 | 33.15 | 32.92 | 33.04 | +0.298% | 256,722 | +1.144% |
| 2026-05-28 | 32.66 | 32.97 | 32.62 | 32.94 | +0.751% | 18,661 | +1.445% |
| 2026-05-27 | 32.62 | 32.73 | 32.55 | 32.69 | +0.074% | 5,500 | +2.207% |
| 2026-05-26 | 32.63 | 32.75 | 32.52 | 32.67 | +1.317% | 11,462 | +2.283% |
| 2026-05-22 | 32.22 | 32.38 | 32.18 | 32.24 | +0.417% | 6,369 | +3.630% |
| 2026-05-21 | 32.08 | 32.23 | 31.81 | 32.11 | +0.280% | 5,792 | +4.062% |
| 2026-05-20 | 31.69 | 32.04 | 31.69 | 32.02 | +1.683% | 44,755 | +4.353% |
| 2026-05-19 | 31.43 | 31.75 | 31.39 | 31.49 | -0.850% | 8,073 | +6.109% |
| 2026-05-18 | 31.97 | 31.99 | 31.58 | 31.76 | -0.765% | 13,196 | +5.207% |
| 2026-05-15 | 31.74 | 32.28 | 31.74 | 32.00 | -1.971% | 8,392 | +4.402% |
| 2026-05-14 | 32.58 | 32.70 | 32.52 | 32.65 | +0.831% | 5,384 | +2.345% |
| 2026-05-13 | 31.07 | 32.48 | 31.07 | 32.38 | +0.949% | 11,487 | +3.195% |
| 2026-05-12 | 32.00 | 32.07 | 31.60 | 32.07 | -0.435% | 7,423 | +4.175% |
| 2026-05-11 | 32.19 | 32.33 | 32.12 | 32.22 | +0.414% | 6,749 | +3.721% |
| 2026-05-08 | 31.83 | 32.11 | 31.83 | 32.08 | +1.460% | 7,237 | +4.151% |
| 2026-05-07 | 31.79 | 31.91 | 31.57 | 31.62 | -0.630% | 5,827 | +5.671% |
| 2026-05-06 | 31.52 | 31.82 | 31.52 | 31.82 | +2.022% | 7,305 | +5.005% |
| 2026-05-05 | 31.18 | 31.30 | 31.16 | 31.19 | +1.187% | 5,452 | +7.129% |
| 2026-05-04 | 30.73 | 30.98 | 30.65 | 30.82 | -0.663% | 9,743 | +8.401% |
| 2026-05-01 | 30.98 | 31.13 | 30.96 | 31.03 | +0.712% | 20,124 | +7.682% |
| 2026-04-30 | 30.45 | 30.81 | 30.44 | 30.81 | +1.675% | 3,795 | +8.449% |
| 2026-04-29 | 30.24 | 30.40 | 30.23 | 30.30 | -0.258% | 7,721 | +10.266% |
| 2026-04-28 | 29.89 | 30.38 | 29.89 | 30.38 | -0.774% | 3,575 | +9.981% |
| 2026-04-27 | 30.58 | 30.64 | 30.38 | 30.62 | +0.215% | 13,093 | +9.130% |
| 2026-04-24 | 30.32 | 30.57 | 30.29 | 30.55 | +1.241% | 7,883 | +9.365% |
| 2026-04-23 | 30.25 | 30.45 | 29.94 | 30.18 | -0.568% | 6,385 | +10.722% |
| 2026-04-22 | 30.18 | 30.35 | 30.18 | 30.35 | +1.592% | 6,831 | +10.093% |
| 2026-04-21 | 30.17 | 30.25 | 29.87 | 29.87 | -0.792% | 7,344 | +11.846% |
| 2026-04-20 | 30.22 | 30.22 | 30.01 | 30.11 | -0.259% | 10,790 | +10.960% |
| 2026-04-17 | 30.10 | 30.32 | 30.10 | 30.19 | +1.408% | 4,303 | +10.672% |
| 2026-04-16 | 29.36 | 29.80 | 29.36 | 29.77 | +0.050% | 11,403 | +12.230% |
| 2026-04-15 | 29.62 | 29.76 | 29.56 | 29.76 | +1.111% | 4,389 | +12.286% |
| 2026-04-14 | 29.20 | 29.45 | 29.20 | 29.43 | +1.610% | 5,356 | +13.534% |
| 2026-04-13 | 28.70 | 28.96 | 28.69 | 28.96 | +1.023% | 8,515 | +15.362% |
| 2026-04-10 | 28.63 | 28.74 | 28.63 | 28.67 | +0.261% | 10,548 | +16.543% |
| 2026-04-09 | 28.29 | 28.63 | 28.29 | 28.60 | +1.027% | 5,451 | +16.847% |
| 2026-04-08 | 28.33 | 28.42 | 28.18 | 28.31 | +3.347% | 16,458 | +18.047% |
| 2026-04-07 | 27.01 | 27.39 | 27.00 | 27.39 | +0.254% | 12,758 | +21.997% |
| 2026-04-06 | 27.99 | 27.99 | 27.17 | 27.32 | +0.440% | 7,457 | +22.307% |
| 2026-04-02 | 26.93 | 27.20 | 26.79 | 27.20 | -0.257% | 63,858 | +22.845% |
| 2026-04-01 | 27.21 | 27.45 | 27.17 | 27.27 | +1.828% | 9,817 | +22.530% |
| 2026-03-31 | 26.05 | 26.78 | 26.05 | 26.78 | +4.242% | 8,530 | +24.770% |
| 2026-03-30 | 26.03 | 26.03 | 25.52 | 25.69 | -0.961% | 7,318 | +30.062% |
| 2026-03-27 | 26.30 | 26.30 | 25.94 | 25.94 | -2.150% | 7,561 | +28.812% |
| 2026-03-26 | 26.92 | 27.15 | 26.51 | 26.51 | -3.029% | 6,010 | +26.042% |
| 2026-03-25 | 27.51 | 27.53 | 27.34 | 27.34 | +0.723% | 3,559 | +22.225% |
| 2026-03-24 | 27.14 | 27.34 | 27.14 | 27.14 | -0.871% | 5,878 | +23.108% |
| 2026-03-23 | 27.64 | 27.74 | 27.29 | 27.38 | +2.242% | 7,847 | +22.035% |
| 2026-03-20 | 27.14 | 27.15 | 26.78 | 26.78 | -2.654% | 4,614 | +24.771% |
| 2026-03-19 | 27.34 | 27.58 | 27.23 | 27.51 | -0.351% | 5,915 | +21.461% |
| 2026-03-18 | 27.96 | 27.96 | 27.61 | 27.61 | -1.731% | 5,750 | +21.035% |
| 2026-03-17 | 28.11 | 28.19 | 28.03 | 28.09 | +0.764% | 4,721 | +18.940% |
| 2026-03-16 | 28.11 | 28.14 | 27.88 | 27.88 | +1.235% | 5,637 | +19.849% |
| 2026-03-13 | 28.09 | 28.09 | 27.54 | 27.54 | -1.094% | 9,711 | +21.328% |
| 2026-03-12 | 27.98 | 28.13 | 27.84 | 27.84 | -2.162% | 10,255 | +20.001% |
| 2026-03-11 | 28.57 | 28.61 | 28.33 | 28.46 | -0.081% | 5,867 | +17.406% |
| 2026-03-10 | 28.48 | 28.75 | 28.48 | 28.48 | -0.093% | 4,354 | +17.311% |
| 2026-03-09 | 27.64 | 28.56 | 27.64 | 28.51 | +1.213% | 12,080 | +17.203% |
| 2026-03-06 | 27.53 | 28.33 | 27.53 | 28.17 | -1.727% | 7,571 | +18.624% |
| 2026-03-05 | 28.77 | 28.77 | 28.35 | 28.66 | -0.800% | 6,536 | +16.576% |
| 2026-03-04 | 28.74 | 28.97 | 28.74 | 28.89 | +1.028% | 5,766 | +15.643% |
| 2026-03-03 | 28.14 | 28.67 | 28.07 | 28.60 | -1.107% | 8,564 | +16.831% |
| 2026-03-02 | 28.63 | 28.96 | 28.63 | 28.92 | +0.347% | 5,754 | +15.539% |
| 2026-02-27 | 28.82 | 28.82 | 28.63 | 28.82 | -0.803% | 7,204 | +15.940% |
| 2026-02-26 | 29.16 | 29.16 | 28.83 | 29.05 | -0.638% | 5,357 | +15.008% |
| 2026-02-25 | 29.23 | 29.34 | 29.15 | 29.24 | +1.132% | 8,219 | +14.274% |
| 2026-02-24 | 28.73 | 28.98 | 28.73 | 28.91 | +0.882% | 8,085 | +15.568% |
| 2026-02-23 | 28.84 | 28.84 | 28.57 | 28.66 | -1.312% | 22,349 | +16.587% |
| 2026-02-20 | 28.50 | 29.07 | 28.50 | 29.04 | +0.767% | 28,559 | +15.057% |
| 2026-02-19 | 28.76 | 28.84 | 28.64 | 28.82 | -0.311% | 17,192 | +15.940% |
| 2026-02-18 | 28.75 | 29.06 | 28.75 | 28.91 | +1.084% | 133,270 | +15.579% |
| 2026-02-17 | 28.47 | 28.80 | 28.30 | 28.60 | +0.143% | 28,586 | +16.831% |
| 2026-02-13 | 28.62 | 28.83 | 28.56 | 28.56 | -0.170% | 3,688 | +16.998% |
| 2026-02-12 | 29.37 | 29.37 | 28.61 | 28.61 | -2.296% | 12,357 | +16.800% |
| 2026-02-11 | 29.54 | 29.54 | 29.07 | 29.28 | 0.000% | 8,968 | +14.118% |
| 2026-02-10 | 29.46 | 29.52 | 29.25 | 29.28 | -0.239% | 9,600 | +14.118% |
| 2026-02-09 | 28.96 | 29.53 | 28.96 | 29.35 | +0.859% | 11,496 | +13.846% |
| 2026-02-06 | 28.58 | 29.19 | 28.58 | 29.10 | +2.718% | 6,487 | +14.824% |
| 2026-02-05 | 28.41 | 28.73 | 28.29 | 28.33 | -1.836% | 12,677 | +17.945% |
| 2026-02-04 | 29.18 | 29.18 | 28.71 | 28.86 | -1.468% | 10,858 | +15.779% |
| 2026-02-03 | 29.54 | 29.54 | 28.07 | 29.29 | -1.014% | 157,434 | +14.079% |
| 2026-02-02 | 29.52 | 29.66 | 29.43 | 29.59 | +0.990% | 5,899 | +12.923% |
| 2026-01-30 | 29.44 | 29.57 | 29.19 | 29.30 | -0.980% | 5,671 | +14.040% |
| 2026-01-29 | 28.98 | 29.59 | 28.98 | 29.59 | +0.101% | 7,476 | +12.923% |
| 2026-01-28 | 29.59 | 29.65 | 29.51 | 29.56 | -0.062% | 8,420 | +13.037% |
| 2026-01-27 | 29.57 | 29.65 | 29.53 | 29.58 | +0.847% | 10,239 | +12.967% |
| 2026-01-26 | 29.15 | 29.46 | 29.15 | 29.33 | +0.402% | 10,223 | +13.924% |
| 2026-01-23 | 29.04 | 29.31 | 29.04 | 29.21 | +0.087% | 5,895 | +14.381% |
| 2026-01-22 | 29.09 | 29.30 | 29.09 | 29.19 | +0.576% | 3,145 | +14.481% |
| 2026-01-21 | 28.84 | 29.14 | 28.66 | 29.02 | +1.646% | 7,451 | +15.141% |
| 2026-01-20 | 28.91 | 29.02 | 28.53 | 28.55 | -2.865% | 10,432 | +17.036% |
| 2026-01-16 | 29.39 | 29.44 | 29.34 | 29.39 | +0.280% | 7,900 | +13.683% |
| 2026-01-15 | 29.54 | 29.55 | 29.29 | 29.31 | +0.308% | 8,884 | +14.001% |
| 2026-01-14 | 29.23 | 29.27 | 29.05 | 29.22 | -1.016% | 8,025 | +14.352% |
| 2026-01-13 | 29.40 | 29.73 | 29.40 | 29.52 | -0.203% | 195,599 | +13.190% |
| 2026-01-12 | 29.44 | 29.65 | 29.42 | 29.58 | +0.068% | 77,032 | +12.961% |
| 2026-01-09 | 29.30 | 29.56 | 29.30 | 29.56 | +0.954% | 6,373 | +13.037% |
| 2026-01-08 | 29.26 | 29.35 | 29.19 | 29.28 | -0.473% | 4,822 | +14.115% |
| 2026-01-07 | 29.46 | 29.60 | 29.39 | 29.42 | 0.000% | 615,179 | +13.575% |
| 2026-01-06 | 29.25 | 29.47 | 29.18 | 29.42 | +0.684% | 8,690 | +13.575% |
| 2026-01-05 | 29.29 | 29.35 | 29.22 | 29.22 | +0.793% | 4,222 | +14.352% |
| 2026-01-02 | 28.76 | 29.23 | 28.76 | 28.99 | +0.069% | 5,961 | +15.260% |
| 2025-12-31 | 29.06 | 29.15 | 28.97 | 28.97 | -0.580% | 3,114 | +15.339% |
| 2025-12-30 | 29.15 | 29.27 | 29.14 | 29.14 | -0.357% | 7,727 | +14.670% |
| 2025-12-29 | 29.17 | 29.27 | 29.17 | 29.24 | -0.549% | 4,477 | +14.261% |
| 2025-12-26 | 29.37 | 29.43 | 29.37 | 29.40 | +0.085% | 3,839 | +13.633% |
| 2025-12-24 | 29.03 | 29.43 | 29.03 | 29.38 | -0.272% | 9,545 | +13.730% |
| 2025-12-23 | 29.41 | 29.54 | 29.36 | 29.46 | +0.442% | 14,476 | +13.421% |
| 2025-12-22 | 29.28 | 29.34 | 29.21 | 29.33 | +0.903% | 10,115 | +13.922% |
| 2025-12-19 | 29.00 | 29.09 | 28.94 | 29.07 | +1.311% | 7,349 | +14.951% |
| 2025-12-18 | 28.67 | 28.88 | 28.63 | 28.69 | +1.492% | 8,471 | +16.458% |
| 2025-12-17 | 28.69 | 28.73 | 28.27 | 28.27 | -1.840% | 5,678 | +18.195% |
| 2025-12-16 | 28.76 | 28.85 | 28.58 | 28.80 | -0.255% | 9,354 | +16.020% |
| 2025-12-15 | 28.85 | 28.92 | 28.83 | 28.87 | -0.057% | 3,286 | +15.724% |
| 2025-12-12 | 29.14 | 29.17 | 28.85 | 28.89 | -1.701% | 7,506 | +15.659% |
| 2025-12-11 | 29.19 | 29.40 | 29.15 | 29.39 | -0.006% | 5,090 | +13.691% |
| 2025-12-10 | 29.20 | 29.39 | 29.11 | 29.39 | +0.864% | 6,029 | +13.684% |
| 2025-12-09 | 29.21 | 29.27 | 29.14 | 29.14 | +0.034% | 556,945 | +14.666% |
| 2025-12-08 | 29.27 | 29.27 | 29.06 | 29.13 | -0.240% | 6,164 | +14.706% |
| 2025-12-05 | 27.67 | 29.32 | 27.67 | 29.20 | +0.275% | 6,134 | +14.431% |
| 2025-12-04 | 29.07 | 29.19 | 27.62 | 29.12 | +0.206% | 9,631 | +14.745% |
| 2025-12-03 | 28.99 | 29.21 | 28.98 | 29.06 | +0.142% | 6,901 | +14.982% |
| 2025-12-02 | 29.14 | 29.18 | 28.89 | 29.02 | +0.403% | 5,342 | +15.145% |
| 2025-12-01 | 28.91 | 29.02 | 28.87 | 28.90 | -0.663% | 3,353 | +15.609% |
| 2025-11-28 | 28.73 | 29.11 | 28.73 | 29.10 | +0.448% | 5,791 | +14.843% |
| 2025-11-26 | 28.85 | 29.01 | 28.83 | 28.97 | +1.003% | 4,470 | +15.358% |
| 2025-11-25 | 28.22 | 28.70 | 28.22 | 28.68 | +1.122% | 7,783 | +16.515% |
| 2025-11-24 | 28.07 | 28.36 | 28.06 | 28.36 | +2.722% | 6,074 | +17.822% |
| 2025-11-21 | 27.25 | 27.92 | 27.23 | 27.61 | +0.660% | 6,997 | +21.029% |
| 2025-11-20 | 28.85 | 28.88 | 27.36 | 27.43 | -2.414% | 8,832 | +21.828% |
| 2025-11-19 | 27.79 | 28.37 | 27.79 | 28.11 | +0.743% | 10,248 | +18.887% |
| 2025-11-18 | 27.68 | 28.10 | 27.67 | 27.90 | -0.894% | 13,171 | +19.771% |
| 2025-11-17 | 28.64 | 28.64 | 28.07 | 28.15 | -1.238% | 6,479 | +18.700% |
| 2025-11-14 | 27.62 | 28.73 | 27.62 | 28.50 | +0.125% | 9,776 | +17.231% |
| 2025-11-13 | 28.87 | 28.98 | 28.44 | 28.47 | -2.391% | 8,745 | +17.377% |
| 2025-11-12 | 29.23 | 29.23 | 29.09 | 29.16 | -0.144% | 6,853 | +14.571% |
| 2025-11-11 | 28.99 | 29.22 | 28.99 | 29.21 | -0.120% | 5,290 | +14.406% |
| 2025-11-10 | 29.00 | 29.28 | 28.94 | 29.24 | +2.494% | 6,574 | +14.269% |
| 2025-11-07 | 28.29 | 28.54 | 28.03 | 28.53 | -0.368% | 13,510 | +17.118% |
| 2025-11-06 | 28.82 | 28.84 | 28.58 | 28.64 | -1.500% | 11,611 | +16.687% |
| 2025-11-05 | 29.05 | 29.24 | 29.05 | 29.07 | +0.598% | 8,681 | +14.936% |
| 2025-11-04 | 29.16 | 29.21 | 28.89 | 28.90 | -1.796% | 5,376 | +15.624% |
| 2025-11-03 | 29.37 | 29.54 | 29.37 | 29.43 | +0.291% | 7,411 | +13.548% |
| 2025-10-31 | 29.43 | 29.49 | 29.27 | 29.34 | +0.454% | 4,472 | +13.879% |
| 2025-10-30 | 29.45 | 29.45 | 29.21 | 29.21 | -0.986% | 4,118 | +14.396% |
| 2025-10-29 | 29.49 | 29.69 | 29.41 | 29.50 | +0.133% | 7,003 | +13.267% |
| 2025-10-28 | 29.40 | 29.51 | 29.32 | 29.46 | +0.578% | 7,078 | +13.418% |
| 2025-10-27 | 29.13 | 29.29 | 29.10 | 29.29 | +1.593% | 4,470 | +14.073% |
| 2025-10-24 | 28.84 | 28.93 | 28.74 | 28.83 | +1.127% | 9,734 | +15.890% |
| 2025-10-23 | 28.45 | 28.53 | 28.35 | 28.51 | +0.836% | 3,199 | +17.196% |
| 2025-10-22 | 28.42 | 28.50 | 28.11 | 28.27 | -0.835% | 4,012 | +18.176% |
| 2025-10-21 | 28.49 | 28.55 | 28.45 | 28.51 | -0.026% | 4,645 | +17.190% |
| 2025-10-20 | 28.20 | 28.54 | 28.20 | 28.52 | +1.259% | 4,585 | +17.159% |
| 2025-10-17 | 28.07 | 28.17 | 27.83 | 28.17 | +0.673% | 4,716 | +18.634% |
| 2025-10-16 | 28.27 | 28.34 | 27.82 | 27.98 | -0.467% | 5,245 | +19.433% |
| 2025-10-15 | 28.39 | 28.43 | 27.85 | 28.11 | +0.502% | 2,488 | +18.875% |
| 2025-10-14 | 27.68 | 28.15 | 27.68 | 27.97 | -0.487% | 4,534 | +19.472% |
| 2025-10-13 | 27.96 | 28.14 | 27.86 | 28.10 | +2.349% | 5,700 | +18.890% |
| 2025-10-10 | 28.50 | 28.58 | 27.46 | 27.46 | -3.441% | 3,904 | +21.683% |
| 2025-10-09 | 28.45 | 28.50 | 28.32 | 28.44 | -0.274% | 4,708 | +17.496% |
| 2025-10-08 | 28.29 | 28.52 | 28.29 | 28.52 | +0.814% | 7,743 | +17.174% |
| 2025-10-07 | 28.49 | 28.49 | 28.19 | 28.29 | -0.552% | 6,020 | +18.127% |
| 2025-10-06 | 28.33 | 28.47 | 28.30 | 28.44 | +0.751% | 8,350 | +17.475% |
| 2025-10-03 | 28.32 | 28.43 | 28.20 | 28.23 | -0.341% | 50,676 | +18.357% |
| 2025-10-02 | 28.30 | 28.34 | 28.18 | 28.33 | +0.179% | 6,205 | +17.953% |
| 2025-10-01 | 28.09 | 28.31 | 28.09 | 28.28 | +0.026% | 4,474 | +18.164% |
| 2025-09-30 | 27.82 | 28.27 | 27.82 | 28.27 | +0.677% | 14,742 | +18.195% |
| 2025-09-29 | 28.19 | 28.19 | 28.04 | 28.08 | +0.250% | 3,058 | +18.995% |
| 2025-09-26 | 28.02 | 28.02 | 27.78 | 28.01 | +0.564% | 7,310 | +19.292% |
| 2025-09-25 | 26.60 | 27.91 | 26.60 | 27.85 | -0.492% | 9,308 | +19.965% |
| 2025-09-24 | 28.05 | 28.14 | 27.86 | 27.99 | -0.311% | 63,684 | +19.375% |
| 2025-09-23 | 27.87 | 28.34 | 27.87 | 28.08 | -0.969% | 8,499 | +19.003% |
| 2025-09-22 | 28.16 | 28.35 | 28.16 | 28.35 | +0.667% | 4,002 | +17.851% |
| 2025-09-19 | 28.09 | 28.16 | 28.00 | 28.16 | +0.877% | 3,762 | +18.637% |
| 2025-09-18 | 28.01 | 28.06 | 27.92 | 27.92 | +0.685% | 4,556 | +19.677% |
| 2025-09-17 | 27.87 | 27.87 | 27.57 | 27.73 | -0.622% | 5,971 | +20.497% |
| 2025-09-16 | 27.91 | 27.96 | 27.83 | 27.90 | +0.157% | 13,410 | +19.747% |
| 2025-09-15 | 27.73 | 27.95 | 27.73 | 27.86 | +0.559% | 4,033 | +19.935% |
| 2025-09-12 | 27.56 | 27.74 | 27.56 | 27.70 | +0.283% | 69,215 | +20.606% |
| 2025-09-11 | 27.60 | 27.68 | 27.53 | 27.63 | +0.720% | 158,049 | +20.947% |
| 2025-09-10 | 27.34 | 27.60 | 27.32 | 27.43 | +0.772% | 276,759 | +21.818% |
| 2025-09-09 | 27.12 | 27.22 | 27.06 | 27.22 | +0.487% | 5,818 | +22.759% |
| 2025-09-08 | 27.12 | 27.14 | 27.06 | 27.09 | +0.603% | 3,729 | +23.357% |
| 2025-09-05 | 26.85 | 26.97 | 26.77 | 26.92 | -0.205% | 5,873 | +24.101% |
| 2025-09-04 | 26.66 | 27.02 | 26.66 | 26.98 | +0.898% | 6,409 | +23.847% |
| 2025-09-03 | 26.67 | 26.74 | 26.57 | 26.74 | +0.602% | 4,919 | +24.958% |
| 2025-09-02 | 26.30 | 26.58 | 26.22 | 26.58 | -0.669% | 6,597 | +25.710% |
| 2025-08-29 | 26.77 | 26.83 | 26.74 | 26.76 | -1.003% | 9,434 | +24.869% |
| 2025-08-28 | 26.98 | 27.14 | 26.95 | 27.03 | +0.261% | 19,732 | +23.617% |
| 2025-08-27 | 26.95 | 26.97 | 26.91 | 26.96 | +0.299% | 4,396 | +23.940% |
| 2025-08-26 | 26.67 | 26.88 | 26.67 | 26.88 | +0.860% | 6,203 | +24.311% |
| 2025-08-25 | 26.62 | 27.31 | 26.62 | 26.65 | -0.493% | 5,323 | +25.380% |
| 2025-08-22 | 26.69 | 26.84 | 26.69 | 26.78 | +1.880% | 2,913 | +24.762% |
| 2025-08-21 | 26.41 | 26.41 | 26.18 | 26.29 | -0.585% | 3,512 | +27.108% |
| 2025-08-20 | 26.45 | 26.45 | 26.07 | 26.44 | -0.323% | 7,725 | +26.364% |
| 2025-08-19 | 26.86 | 26.86 | 26.51 | 26.53 | -1.284% | 6,981 | +25.956% |
| 2025-08-18 | 26.83 | 26.87 | 26.72 | 26.87 | +0.102% | 7,746 | +24.338% |
| 2025-08-15 | 26.92 | 26.92 | 26.84 | 26.85 | -0.386% | 5,366 | +24.465% |
| 2025-08-14 | 26.96 | 27.01 | 26.90 | 26.95 | +0.298% | 2,627 | +23.984% |
| 2025-08-13 | 26.90 | 26.96 | 26.82 | 26.87 | -0.074% | 4,748 | +24.354% |
| 2025-08-12 | 26.60 | 26.96 | 26.60 | 26.89 | +1.326% | 5,510 | +24.261% |
| 2025-08-11 | 26.64 | 26.71 | 26.54 | 26.54 | -0.082% | 4,625 | +25.909% |
| 2025-08-08 | 26.49 | 26.64 | 26.49 | 26.56 | +0.967% | 4,803 | +25.805% |
| 2025-08-07 | 26.46 | 26.46 | 26.12 | 26.31 | -0.093% | 3,779 | +27.022% |
| 2025-08-06 | 26.02 | 26.37 | 26.02 | 26.33 | +1.097% | 3,262 | +26.904% |
| 2025-08-05 | 26.15 | 26.16 | 26.01 | 26.04 | -0.513% | 4,466 | +28.296% |
| 2025-08-04 | 26.06 | 26.18 | 26.05 | 26.18 | +2.220% | 4,130 | +27.637% |
| 2025-08-01 | 25.54 | 25.73 | 25.54 | 25.61 | -2.688% | 7,147 | +30.471% |
| 2025-07-31 | 26.55 | 26.61 | 26.32 | 26.32 | +0.191% | 2,117,663 | +26.964% |
| 2025-07-30 | 26.36 | 26.38 | 26.16 | 26.27 | +0.012% | 2,534 | +27.206% |
| 2025-07-29 | 26.29 | 26.29 | 26.26 | 26.26 | -0.435% | 863 | +27.221% |
| 2025-07-28 | 26.45 | 26.45 | 26.29 | 26.38 | +0.192% | 2,623 | +26.667% |
| 2025-07-25 | 26.27 | 26.38 | 26.27 | 26.33 | +0.419% | 2,683 | +26.911% |
| 2025-07-24 | 26.19 | 26.27 | 26.18 | 26.22 | +0.648% | 4,230 | +27.442% |
| 2025-07-23 | 26.04 | 26.07 | 25.99 | 26.05 | +0.563% | 7,192 | +28.268% |
| 2025-07-22 | 25.83 | 25.92 | 25.81 | 25.90 | -0.297% | 2,626 | +28.990% |
| 2025-07-21 | 26.06 | 26.07 | 25.98 | 25.98 | +0.292% | 1,736 | +28.607% |
| 2025-07-18 | 25.86 | 25.92 | 25.84 | 25.91 | +0.046% | 2,352 | +28.983% |
| 2025-07-17 | 25.80 | 25.94 | 25.80 | 25.89 | +0.711% | 3,251 | +29.043% |
| 2025-07-16 | 25.60 | 25.71 | 25.60 | 25.71 | +0.590% | 2,834 | +29.960% |
| 2025-07-15 | 25.72 | 25.76 | 25.56 | 25.56 | -0.583% | 11,175 | +30.727% |
| 2025-07-14 | 25.55 | 25.71 | 25.55 | 25.71 | +0.483% | 3,360 | +29.964% |
| 2025-07-11 | 25.59 | 25.60 | 25.58 | 25.59 | -0.199% | 1,814 | +30.593% |
| 2025-07-10 | 25.57 | 25.64 | 25.52 | 25.64 | +0.249% | 2,631 | +30.332% |
| 2025-07-09 | 25.50 | 25.62 | 25.47 | 25.57 | +1.122% | 2,805 | +30.657% |
| 2025-07-08 | 25.38 | 25.45 | 25.29 | 25.29 | -0.355% | 9,837 | +32.123% |
| 2025-07-07 | 25.45 | 25.52 | 25.30 | 25.38 | -1.245% | 56,902 | +31.654% |
| 2025-07-03 | 25.64 | 25.70 | 25.63 | 25.70 | +1.288% | 3,277 | +30.015% |
| 2025-07-02 | 25.29 | 25.38 | 25.29 | 25.37 | +0.887% | 1,944 | +31.690% |
| 2025-07-01 | 24.83 | 25.31 | 24.83 | 25.15 | -0.988% | 9,083 | +32.858% |
| 2025-06-30 | 25.28 | 25.40 | 25.28 | 25.40 | +0.713% | 2,383 | +31.546% |
| 2025-06-27 | 25.17 | 25.24 | 25.05 | 25.22 | +0.644% | 2,058 | +32.484% |
| 2025-06-26 | 24.94 | 25.06 | 24.94 | 25.06 | +1.374% | 11,002 | +33.337% |
| 2025-06-25 | 24.82 | 24.85 | 24.72 | 24.72 | -0.089% | 12,272 | +35.169% |
| 2025-06-24 | 24.62 | 24.76 | 24.62 | 24.74 | +1.504% | 1,088 | +35.049% |
| 2025-06-23 | 24.21 | 24.38 | 24.08 | 24.38 | +1.101% | 3,420 | +37.080% |
| 2025-06-20 | 24.30 | 24.30 | 24.06 | 24.11 | -0.219% | 3,532 | +38.589% |
| 2025-06-18 | 24.31 | 24.31 | 24.16 | 24.16 | +0.037% | 2,976 | +38.286% |
| 2025-06-17 | 24.31 | 24.32 | 24.12 | 24.15 | -1.089% | 2,303 | +38.337% |
| 2025-06-16 | 24.42 | 24.51 | 24.30 | 24.42 | +1.642% | 229,773 | +36.830% |
| 2025-06-13 | 24.07 | 24.25 | 24.00 | 24.03 | -1.342% | 1,309 | +39.076% |
| 2025-06-12 | 24.05 | 24.37 | 24.05 | 24.35 | +0.282% | 1,558 | +37.211% |
| 2025-06-11 | 24.42 | 24.45 | 24.28 | 24.28 | -0.321% | 2,747 | +37.598% |
| 2025-06-10 | 24.35 | 24.36 | 24.35 | 24.36 | +0.410% | 676 | +37.155% |
| 2025-06-09 | 24.21 | 24.34 | 24.21 | 24.26 | +0.549% | 4,722 | +37.718% |
| 2025-06-06 | 24.06 | 24.23 | 24.06 | 24.13 | +0.981% | 2,451 | +38.474% |
| 2025-06-05 | 24.03 | 24.18 | 23.86 | 23.90 | -0.776% | 7,888 | +39.833% |
| 2025-06-04 | 23.59 | 24.09 | 23.59 | 24.08 | +0.176% | 1,144 | +38.748% |
| 2025-06-03 | 23.75 | 24.04 | 23.75 | 24.04 | +0.843% | 1,220 | +38.993% |
| 2025-06-02 | 23.64 | 23.84 | 23.64 | 23.84 | +0.421% | 8,791 | +40.164% |
| 2025-05-30 | 23.75 | 23.75 | 23.54 | 23.74 | +0.094% | 1,804 | +40.754% |
| 2025-05-29 | 23.79 | 23.83 | 23.66 | 23.72 | +0.438% | 3,488 | +40.886% |
| 2025-05-28 | 23.71 | 23.71 | 23.61 | 23.61 | -0.374% | 504 | +41.504% |
| 2025-05-27 | 23.44 | 23.77 | 23.44 | 23.70 | +2.546% | 1,911 | +40.974% |
| 2025-05-23 | 22.96 | 23.21 | 22.96 | 23.11 | -1.080% | 2,348 | +44.563% |
| 2025-05-22 | 23.37 | 23.53 | 23.36 | 23.37 | +0.184% | 6,296 | +43.002% |
| 2025-05-21 | 23.62 | 23.62 | 23.27 | 23.32 | -1.398% | 2,759 | +43.266% |
| 2025-05-20 | 23.62 | 23.70 | 23.62 | 23.65 | -0.605% | 3,586 | +41.263% |
| 2025-05-19 | 23.73 | 23.80 | 23.73 | 23.80 | +0.074% | 2,004 | +40.408% |
| 2025-05-16 | 23.66 | 23.78 | 23.66 | 23.78 | +0.582% | 5,956 | +40.513% |
| 2025-05-15 | 23.50 | 23.71 | 23.50 | 23.64 | -0.117% | 1,838 | +41.331% |
| 2025-05-14 | 23.61 | 23.67 | 23.58 | 23.67 | +0.585% | 2,286 | +41.166% |
| 2025-05-13 | 23.50 | 23.62 | 23.50 | 23.53 | +1.678% | 5,203 | +41.992% |
| 2025-05-12 | 23.14 | 23.14 | 23.14 | 23.14 | +4.239% | 82 | +44.375% |
| 2025-05-09 | 22.30 | 22.30 | 22.15 | 22.20 | -0.115% | 1,475 | +50.494% |
| 2025-05-08 | 22.11 | 22.46 | 22.11 | 22.23 | +0.961% | 3,579 | +50.321% |
| 2025-05-07 | 21.94 | 22.02 | 21.91 | 22.02 | +0.254% | 2,291 | +51.766% |
| 2025-05-06 | 21.73 | 22.02 | 21.73 | 21.96 | -0.722% | 3,744 | +52.151% |
| 2025-05-05 | 22.24 | 22.24 | 22.12 | 22.12 | -0.567% | 1,570 | +51.051% |
| 2025-05-02 | 22.17 | 22.25 | 22.15 | 22.25 | +1.561% | 2,303 | +50.195% |
| 2025-05-01 | 21.93 | 22.07 | 21.91 | 21.91 | +1.326% | 1,680 | +52.539% |
| 2025-04-30 | 20.94 | 21.62 | 20.94 | 21.62 | +0.108% | 708 | +54.561% |
| 2025-04-29 | 20.83 | 21.61 | 20.83 | 21.60 | +0.591% | 6,363 | +54.729% |
| 2025-04-28 | 21.42 | 21.47 | 21.19 | 21.47 | +0.132% | 926 | +55.643% |
| 2025-04-25 | 21.30 | 21.44 | 21.30 | 21.44 | +1.291% | 3,386 | +55.848% |
| 2025-04-24 | 20.45 | 21.17 | 20.45 | 21.17 | +2.765% | 1,372 | +57.859% |
| 2025-04-23 | 20.90 | 20.98 | 20.59 | 20.60 | +2.819% | 2,101 | +62.224% |
| 2025-04-22 | 19.81 | 20.03 | 19.81 | 20.03 | +3.276% | 993 | +66.797% |
| 2025-04-21 | 19.41 | 19.46 | 19.09 | 19.40 | -3.145% | 5,212 | +72.262% |
| 2025-04-17 | 20.09 | 20.17 | 20.03 | 20.03 | +0.120% | 642 | +66.844% |
| 2025-04-16 | 19.75 | 20.33 | 19.75 | 20.00 | -3.293% | 3,337 | +67.045% |
| 2025-04-15 | 20.79 | 20.79 | 20.68 | 20.68 | -0.184% | 736 | +61.543% |
| 2025-04-14 | 20.92 | 20.92 | 20.58 | 20.72 | 0.000% | 1,854 | +61.246% |