HDGE
AdvisorShares Active Bear ETF
stockNYSEETF
Market OpenOct 5, 2026 10:23:44 AM EDT
15.31USD-1.733%(-0.27)43,082
15.30Bid15.33Ask0.03SpreadHDGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.43 | 15.43 | 15.31 | 15.31 | -1.733% | 43,082 | 0.000% |
| 2026-10-02 | 15.45 | 15.60 | 15.39 | 15.58 | +0.257% | 121,507 | -1.733% |
| 2026-10-01 | 15.58 | 15.74 | 15.49 | 15.54 | -1.082% | 16,250 | -1.480% |
| 2026-09-30 | 15.68 | 15.71 | 15.60 | 15.71 | +0.641% | 155,717 | -2.546% |
| 2026-09-29 | 15.59 | 15.70 | 15.54 | 15.61 | +0.450% | 38,219 | -1.922% |
| 2026-09-28 | 15.30 | 15.55 | 15.30 | 15.54 | +1.502% | 265,153 | -1.480% |
| 2026-09-25 | 15.41 | 15.41 | 15.28 | 15.31 | -0.326% | 23,402 | 0.000% |
| 2026-09-24 | 15.25 | 15.43 | 15.20 | 15.36 | +0.920% | 104,271 | -0.326% |
| 2026-09-23 | 15.06 | 15.22 | 15.06 | 15.22 | +1.806% | 74,736 | +0.591% |
| 2026-09-22 | 14.80 | 14.95 | 14.80 | 14.95 | +0.336% | 71,210 | +2.408% |
| 2026-09-21 | 14.87 | 14.98 | 14.85 | 14.90 | -0.468% | 267,814 | +2.752% |
| 2026-09-18 | 14.91 | 15.02 | 14.91 | 14.97 | +0.808% | 204,782 | +2.271% |
| 2026-09-17 | 14.75 | 14.86 | 14.75 | 14.85 | -0.034% | 79,811 | +3.098% |
| 2026-09-16 | 14.70 | 14.91 | 14.67 | 14.86 | +1.123% | 62,421 | +3.063% |
| 2026-09-15 | 14.47 | 14.72 | 14.47 | 14.69 | +1.661% | 137,844 | +4.221% |
| 2026-09-14 | 14.50 | 14.50 | 14.38 | 14.45 | -0.619% | 79,092 | +5.952% |
| 2026-09-11 | 14.50 | 14.60 | 14.49 | 14.54 | -1.021% | 134,462 | +5.296% |
| 2026-09-10 | 14.61 | 14.69 | 14.56 | 14.69 | +1.199% | 143,734 | +4.221% |
| 2026-09-09 | 14.35 | 14.55 | 14.35 | 14.52 | +1.439% | 269,990 | +5.471% |
| 2026-09-08 | 14.05 | 14.31 | 14.05 | 14.31 | +1.793% | 22,998 | +6.988% |
| 2026-09-04 | 14.08 | 14.18 | 14.02 | 14.06 | +0.057% | 14,921 | +8.906% |
| 2026-09-03 | 14.00 | 14.09 | 13.97 | 14.05 | -0.566% | 21,031 | +8.968% |
| 2026-09-02 | 14.28 | 14.29 | 14.05 | 14.13 | -1.189% | 222,170 | +8.351% |
| 2026-09-01 | 14.18 | 14.30 | 14.08 | 14.30 | +1.897% | 57,325 | +7.063% |
| 2026-08-31 | 14.05 | 14.11 | 13.90 | 14.03 | +0.529% | 18,110 | +9.094% |
| 2026-08-28 | 13.77 | 13.99 | 13.77 | 13.96 | -0.286% | 55,895 | +9.670% |
| 2026-08-27 | 14.03 | 14.05 | 13.94 | 14.00 | -0.250% | 44,977 | +9.357% |
| 2026-08-26 | 14.00 | 14.05 | 13.99 | 14.04 | +0.036% | 8,901 | +9.084% |
| 2026-08-25 | 14.13 | 14.15 | 14.01 | 14.03 | -0.213% | 25,442 | +9.123% |
| 2026-08-24 | 14.14 | 14.14 | 13.92 | 14.06 | -0.247% | 25,958 | +8.890% |
| 2026-08-21 | 14.15 | 14.15 | 14.06 | 14.09 | -1.155% | 35,931 | +8.622% |
| 2026-08-20 | 14.13 | 14.27 | 14.13 | 14.26 | +0.845% | 17,949 | +7.367% |
| 2026-08-19 | 14.47 | 14.47 | 14.12 | 14.14 | -2.281% | 27,665 | +8.274% |
| 2026-08-18 | 14.37 | 14.51 | 14.29 | 14.47 | +0.556% | 67,198 | +5.805% |
| 2026-08-17 | 14.15 | 14.41 | 14.15 | 14.39 | +1.937% | 79,336 | +6.393% |
| 2026-08-14 | 14.03 | 14.12 | 14.03 | 14.12 | +0.652% | 28,741 | +8.455% |
| 2026-08-13 | 14.21 | 14.28 | 13.98 | 14.03 | -1.611% | 53,003 | +9.162% |
| 2026-08-12 | 14.28 | 14.28 | 14.22 | 14.25 | +0.080% | 52,964 | +7.403% |
| 2026-08-11 | 14.24 | 14.25 | 14.16 | 14.24 | -0.187% | 77,592 | +7.489% |
| 2026-08-10 | 14.23 | 14.31 | 14.21 | 14.27 | 0.000% | 71,985 | +7.288% |
| 2026-08-07 | 14.45 | 14.45 | 14.21 | 14.27 | -1.857% | 28,999 | +7.288% |
| 2026-08-06 | 14.61 | 14.61 | 14.49 | 14.54 | +0.112% | 109,209 | +5.296% |
| 2026-08-05 | 14.37 | 14.55 | 14.37 | 14.52 | +0.441% | 74,536 | +5.414% |
| 2026-08-04 | 14.78 | 14.78 | 14.44 | 14.46 | -2.452% | 273,230 | +5.878% |
| 2026-08-03 | 14.97 | 14.97 | 14.78 | 14.82 | -2.026% | 38,101 | +3.282% |
| 2026-07-31 | 15.14 | 15.30 | 15.12 | 15.13 | +0.398% | 13,348 | +1.190% |
| 2026-07-30 | 14.90 | 15.26 | 14.90 | 15.07 | +2.587% | 258,084 | +1.593% |
| 2026-07-29 | 14.87 | 14.87 | 14.56 | 14.69 | -1.608% | 184,564 | +4.221% |
| 2026-07-28 | 15.31 | 15.31 | 14.83 | 14.93 | -3.178% | 97,439 | +2.545% |
| 2026-07-27 | 15.82 | 15.82 | 15.32 | 15.42 | -3.277% | 105,475 | -0.713% |
| 2026-07-24 | 16.32 | 16.32 | 15.85 | 15.94 | -2.552% | 37,199 | -3.967% |
| 2026-07-23 | 16.29 | 16.42 | 16.26 | 16.36 | +1.175% | 106,256 | -6.418% |
| 2026-07-22 | 15.98 | 16.20 | 15.98 | 16.17 | +1.252% | 31,798 | -5.318% |
| 2026-07-21 | 15.77 | 15.98 | 15.77 | 15.97 | +0.948% | 35,606 | -4.133% |
| 2026-07-20 | 15.85 | 15.87 | 15.74 | 15.82 | +0.504% | 47,095 | -3.224% |
| 2026-07-17 | 15.74 | 15.79 | 15.53 | 15.74 | +1.091% | 46,028 | -2.736% |
| 2026-07-16 | 15.80 | 15.80 | 15.55 | 15.57 | -2.070% | 40,432 | -1.675% |
| 2026-07-15 | 15.90 | 15.94 | 15.64 | 15.90 | -0.313% | 51,452 | -3.711% |
| 2026-07-14 | 15.92 | 16.04 | 15.92 | 15.95 | +0.504% | 38,848 | -4.013% |
| 2026-07-13 | 15.97 | 15.97 | 15.85 | 15.87 | -0.998% | 32,179 | -3.529% |
| 2026-07-10 | 15.95 | 16.08 | 15.95 | 16.03 | -0.558% | 30,749 | -4.492% |
| 2026-07-09 | 16.29 | 16.29 | 16.07 | 16.12 | -0.494% | 24,039 | -5.025% |
| 2026-07-08 | 15.99 | 16.28 | 15.99 | 16.20 | +2.144% | 89,395 | -5.494% |
| 2026-07-07 | 15.80 | 15.88 | 15.67 | 15.86 | +1.667% | 54,421 | -3.468% |
| 2026-07-06 | 15.89 | 15.89 | 15.60 | 15.60 | -2.317% | 48,719 | -1.859% |
| 2026-07-02 | 16.11 | 16.11 | 15.97 | 15.97 | -1.481% | 47,607 | -4.133% |
| 2026-07-01 | 16.57 | 16.57 | 16.03 | 16.21 | -1.701% | 84,005 | -5.552% |
| 2026-06-30 | 16.55 | 16.63 | 16.47 | 16.49 | +0.216% | 32,140 | -7.159% |
| 2026-06-29 | 16.31 | 16.57 | 16.31 | 16.45 | -0.091% | 31,023 | -6.958% |
| 2026-06-26 | 16.93 | 16.93 | 16.47 | 16.47 | -2.371% | 53,244 | -7.043% |
| 2026-06-25 | 16.80 | 16.95 | 16.60 | 16.87 | +0.423% | 22,218 | -9.247% |
| 2026-06-24 | 17.02 | 17.02 | 16.67 | 16.80 | -1.182% | 43,306 | -8.864% |
| 2026-06-23 | 17.04 | 17.04 | 16.84 | 17.00 | -0.468% | 85,990 | -9.941% |
| 2026-06-22 | 16.98 | 17.08 | 16.89 | 17.08 | +0.826% | 46,600 | -10.363% |
| 2026-06-18 | 16.84 | 16.96 | 16.84 | 16.94 | -0.265% | 64,897 | -9.622% |
| 2026-06-17 | 16.57 | 17.02 | 16.44 | 16.98 | +2.815% | 80,515 | -9.862% |
| 2026-06-16 | 16.45 | 16.52 | 16.35 | 16.52 | 0.000% | 31,725 | -7.324% |
| 2026-06-15 | 16.28 | 16.54 | 16.20 | 16.52 | +0.548% | 159,073 | -7.324% |
| 2026-06-12 | 16.39 | 16.55 | 16.37 | 16.43 | -0.364% | 49,835 | -6.817% |
| 2026-06-11 | 16.70 | 16.81 | 16.48 | 16.49 | -1.139% | 92,007 | -7.156% |
| 2026-06-10 | 16.67 | 16.68 | 16.45 | 16.68 | +0.603% | 104,111 | -8.213% |
| 2026-06-09 | 16.74 | 16.74 | 16.36 | 16.58 | -1.074% | 88,124 | -7.660% |
| 2026-06-08 | 16.74 | 16.76 | 16.59 | 16.76 | +0.480% | 47,481 | -8.652% |
| 2026-06-05 | 16.57 | 16.74 | 16.57 | 16.68 | +0.542% | 211,087 | -8.213% |
| 2026-06-04 | 16.76 | 16.76 | 16.41 | 16.59 | -1.776% | 55,776 | -7.715% |
| 2026-06-03 | 16.52 | 16.96 | 16.52 | 16.89 | +2.550% | 104,337 | -9.355% |
| 2026-06-02 | 16.33 | 16.55 | 16.33 | 16.47 | +1.354% | 54,027 | -7.043% |
| 2026-06-01 | 16.62 | 16.62 | 16.25 | 16.25 | -2.226% | 85,755 | -5.785% |
| 2026-05-29 | 16.80 | 16.80 | 16.55 | 16.62 | -0.954% | 75,476 | -7.882% |
| 2026-05-28 | 16.94 | 16.94 | 16.75 | 16.78 | -1.236% | 73,964 | -8.760% |
| 2026-05-27 | 17.00 | 17.02 | 16.75 | 16.99 | 0.000% | 55,261 | -9.888% |
| 2026-05-26 | 17.01 | 17.05 | 16.93 | 16.99 | +0.059% | 38,210 | -9.888% |
| 2026-05-22 | 17.08 | 17.10 | 16.95 | 16.98 | -1.107% | 37,908 | -9.835% |
| 2026-05-21 | 17.52 | 17.52 | 17.10 | 17.17 | +0.117% | 34,657 | -10.833% |
| 2026-05-20 | 17.65 | 17.73 | 17.15 | 17.15 | -1.606% | 41,371 | -10.729% |
| 2026-05-19 | 17.35 | 17.47 | 17.25 | 17.43 | +0.926% | 50,538 | -12.163% |
| 2026-05-18 | 17.48 | 17.58 | 17.22 | 17.27 | -1.874% | 56,242 | -11.349% |
| 2026-05-15 | 17.58 | 17.64 | 17.47 | 17.60 | +0.917% | 53,683 | -13.011% |
| 2026-05-14 | 17.51 | 17.51 | 17.26 | 17.44 | -0.457% | 20,689 | -12.213% |
| 2026-05-13 | 17.41 | 17.59 | 17.41 | 17.52 | +1.724% | 51,392 | -12.614% |
| 2026-05-12 | 17.14 | 17.27 | 17.09 | 17.22 | +1.371% | 139,346 | -11.107% |
| 2026-05-11 | 16.78 | 17.04 | 16.78 | 16.99 | +2.146% | 34,713 | -9.888% |
| 2026-05-08 | 16.84 | 16.84 | 16.63 | 16.63 | -0.461% | 21,242 | -7.954% |
| 2026-05-07 | 16.90 | 16.90 | 16.61 | 16.71 | -1.937% | 84,232 | -8.378% |
| 2026-05-06 | 17.10 | 17.13 | 17.01 | 17.04 | -0.930% | 39,245 | -10.153% |
| 2026-05-05 | 17.08 | 17.33 | 17.08 | 17.20 | -0.290% | 10,422 | -10.988% |
| 2026-05-04 | 16.95 | 17.26 | 16.88 | 17.25 | +2.374% | 39,254 | -11.246% |
| 2026-05-01 | 16.78 | 16.85 | 16.61 | 16.85 | +0.238% | 113,428 | -9.139% |
| 2026-04-30 | 17.03 | 17.05 | 16.79 | 16.81 | -0.797% | 32,693 | -8.923% |
| 2026-04-29 | 16.80 | 17.02 | 16.80 | 16.95 | +0.683% | 30,779 | -9.649% |
| 2026-04-28 | 17.02 | 17.02 | 16.77 | 16.83 | -0.708% | 36,502 | -9.031% |
| 2026-04-27 | 16.88 | 16.95 | 16.82 | 16.95 | +0.059% | 28,586 | -9.676% |
| 2026-04-24 | 16.99 | 17.05 | 16.94 | 16.94 | 0.000% | 90,063 | -9.622% |
| 2026-04-23 | 16.52 | 17.12 | 16.52 | 16.94 | +3.356% | 91,322 | -9.622% |
| 2026-04-22 | 16.24 | 16.46 | 16.23 | 16.39 | +0.183% | 50,184 | -6.589% |
| 2026-04-21 | 16.21 | 16.38 | 16.00 | 16.36 | +1.112% | 236,689 | -6.418% |
| 2026-04-20 | 16.48 | 16.48 | 16.17 | 16.18 | -1.281% | 97,176 | -5.377% |
| 2026-04-17 | 16.64 | 16.64 | 16.32 | 16.39 | -2.499% | 601,855 | -6.589% |
| 2026-04-16 | 16.85 | 16.96 | 16.80 | 16.81 | -0.943% | 146,470 | -8.923% |
| 2026-04-15 | 17.00 | 17.07 | 16.90 | 16.97 | -0.934% | 114,991 | -9.782% |
| 2026-04-14 | 17.25 | 17.25 | 17.05 | 17.13 | -0.983% | 455,233 | -10.625% |
| 2026-04-13 | 17.75 | 17.78 | 17.30 | 17.30 | -2.205% | 73,210 | -11.503% |
| 2026-04-10 | 17.54 | 17.71 | 17.54 | 17.69 | +1.144% | 76,138 | -13.454% |
| 2026-04-09 | 17.58 | 17.71 | 17.47 | 17.49 | +0.460% | 218,577 | -12.464% |
| 2026-04-08 | 17.29 | 17.49 | 17.15 | 17.41 | -1.471% | 576,485 | -12.062% |
| 2026-04-07 | 17.70 | 17.75 | 17.61 | 17.67 | +0.113% | 496,253 | -13.356% |
| 2026-04-06 | 17.83 | 17.83 | 17.61 | 17.65 | -1.010% | 166,438 | -13.258% |
| 2026-04-02 | 18.13 | 18.15 | 17.80 | 17.83 | -0.502% | 819,577 | -14.133% |
| 2026-04-01 | 17.88 | 18.04 | 17.82 | 17.92 | -0.167% | 253,188 | -14.565% |
| 2026-03-31 | 18.10 | 18.28 | 17.87 | 17.95 | -1.939% | 212,956 | -14.708% |
| 2026-03-30 | 18.27 | 18.37 | 18.16 | 18.30 | -0.732% | 184,414 | -16.362% |
| 2026-03-27 | 18.13 | 18.45 | 18.13 | 18.44 | +2.150% | 170,894 | -16.974% |
| 2026-03-26 | 18.14 | 18.16 | 17.93 | 18.05 | -0.155% | 759,076 | -15.189% |
| 2026-03-25 | 18.00 | 18.27 | 18.00 | 18.08 | -0.110% | 48,542 | -15.321% |
| 2026-03-24 | 18.04 | 18.18 | 18.04 | 18.10 | +0.948% | 99,112 | -15.414% |
| 2026-03-23 | 17.91 | 18.02 | 17.78 | 17.93 | -1.484% | 160,547 | -14.612% |
| 2026-03-20 | 18.06 | 18.24 | 18.06 | 18.20 | +0.887% | 156,677 | -15.879% |
| 2026-03-19 | 18.17 | 18.20 | 17.95 | 18.04 | -0.018% | 792,407 | -15.133% |
| 2026-03-18 | 17.81 | 18.06 | 17.81 | 18.04 | +1.423% | 228,104 | -15.148% |
| 2026-03-17 | 17.75 | 17.79 | 17.60 | 17.79 | -0.448% | 68,235 | -13.940% |
| 2026-03-16 | 17.79 | 17.87 | 17.72 | 17.87 | -0.556% | 48,944 | -14.326% |
| 2026-03-13 | 17.93 | 17.97 | 17.88 | 17.97 | +0.111% | 710,605 | -14.802% |
| 2026-03-12 | 17.89 | 17.95 | 17.72 | 17.95 | +0.899% | 222,315 | -14.708% |
| 2026-03-11 | 17.65 | 17.89 | 17.61 | 17.79 | +0.452% | 352,696 | -13.940% |
| 2026-03-10 | 17.46 | 17.78 | 17.46 | 17.71 | +0.969% | 444,632 | -13.552% |
| 2026-03-09 | 17.68 | 17.92 | 17.43 | 17.54 | +0.516% | 400,492 | -12.714% |
| 2026-03-06 | 17.41 | 17.62 | 17.39 | 17.45 | +1.453% | 800,775 | -12.264% |
| 2026-03-05 | 17.27 | 17.30 | 17.04 | 17.20 | +0.233% | 109,943 | -10.988% |
| 2026-03-04 | 17.25 | 17.31 | 17.09 | 17.16 | -0.464% | 693,552 | -10.781% |
| 2026-03-03 | 17.48 | 17.73 | 17.16 | 17.24 | +0.116% | 162,142 | -11.195% |
| 2026-03-02 | 17.39 | 17.46 | 17.17 | 17.22 | +0.291% | 592,554 | -11.092% |
| 2026-02-27 | 17.17 | 17.28 | 17.11 | 17.17 | +1.538% | 74,858 | -10.833% |
| 2026-02-26 | 16.95 | 17.02 | 16.82 | 16.91 | -0.979% | 51,736 | -9.462% |
| 2026-02-25 | 17.19 | 17.22 | 17.05 | 17.08 | +0.042% | 47,339 | -10.348% |
| 2026-02-24 | 17.10 | 17.16 | 16.99 | 17.07 | -0.466% | 55,967 | -10.310% |
| 2026-02-23 | 16.86 | 17.22 | 16.83 | 17.15 | +2.419% | 45,745 | -10.729% |
| 2026-02-20 | 16.84 | 16.90 | 16.69 | 16.75 | +0.269% | 42,884 | -8.570% |
| 2026-02-19 | 16.66 | 16.82 | 16.63 | 16.70 | +0.300% | 336,444 | -8.323% |
| 2026-02-18 | 16.86 | 16.91 | 16.62 | 16.65 | -1.538% | 25,073 | -8.048% |
| 2026-02-17 | 16.90 | 17.06 | 16.85 | 16.91 | -0.118% | 366,463 | -9.462% |
| 2026-02-13 | 16.89 | 17.02 | 16.82 | 16.93 | -0.412% | 51,723 | -9.569% |
| 2026-02-12 | 16.50 | 17.08 | 16.47 | 17.00 | +1.980% | 119,529 | -9.941% |
| 2026-02-11 | 16.45 | 16.69 | 16.45 | 16.67 | +1.708% | 42,182 | -8.158% |
| 2026-02-10 | 16.43 | 16.43 | 16.26 | 16.39 | -0.243% | 24,899 | -6.589% |
| 2026-02-09 | 16.57 | 16.57 | 16.43 | 16.43 | 0.000% | 99,883 | -6.817% |
| 2026-02-06 | 16.75 | 16.75 | 16.43 | 16.43 | -2.435% | 91,058 | -6.817% |
| 2026-02-05 | 16.63 | 16.91 | 16.55 | 16.84 | +1.752% | 83,414 | -9.086% |
| 2026-02-04 | 16.77 | 16.77 | 16.43 | 16.55 | -1.488% | 102,897 | -7.492% |
| 2026-02-03 | 16.42 | 16.91 | 16.42 | 16.80 | +2.627% | 56,401 | -8.869% |
| 2026-02-02 | 16.45 | 16.45 | 16.22 | 16.37 | -0.305% | 21,324 | -6.475% |
| 2026-01-30 | 16.54 | 16.58 | 16.39 | 16.42 | -0.675% | 65,645 | -6.760% |
| 2026-01-29 | 16.48 | 16.64 | 16.48 | 16.53 | +0.252% | 119,896 | -7.389% |
| 2026-01-28 | 16.29 | 16.49 | 16.29 | 16.49 | +1.013% | 55,709 | -7.156% |
| 2026-01-27 | 16.17 | 16.37 | 16.17 | 16.32 | +0.957% | 74,675 | -6.216% |
| 2026-01-26 | 16.15 | 16.20 | 16.13 | 16.17 | +0.062% | 90,402 | -5.318% |
| 2026-01-23 | 16.08 | 16.19 | 16.07 | 16.16 | +0.685% | 24,390 | -5.260% |
| 2026-01-22 | 16.03 | 16.05 | 15.93 | 16.05 | -0.558% | 38,973 | -4.611% |
| 2026-01-21 | 16.32 | 16.32 | 16.08 | 16.14 | -1.110% | 88,421 | -5.143% |
| 2026-01-20 | 16.18 | 16.34 | 16.17 | 16.32 | +1.899% | 174,282 | -6.195% |
| 2026-01-16 | 15.97 | 16.02 | 15.91 | 16.02 | +0.736% | 19,313 | -4.414% |
| 2026-01-15 | 15.87 | 15.95 | 15.83 | 15.90 | -0.146% | 22,680 | -3.711% |
| 2026-01-14 | 15.95 | 15.99 | 15.88 | 15.92 | -0.043% | 36,043 | -3.851% |
| 2026-01-13 | 15.84 | 15.99 | 15.80 | 15.93 | +0.759% | 119,774 | -3.892% |
| 2026-01-12 | 15.88 | 15.90 | 15.80 | 15.81 | -0.189% | 27,129 | -3.163% |
| 2026-01-09 | 15.73 | 15.94 | 15.73 | 15.84 | 0.000% | 36,275 | -3.346% |
| 2026-01-08 | 16.02 | 16.02 | 15.72 | 15.84 | -0.806% | 78,478 | -3.346% |
| 2026-01-07 | 15.80 | 15.97 | 15.79 | 15.97 | +1.036% | 78,713 | -4.125% |
| 2026-01-06 | 15.97 | 16.02 | 15.79 | 15.80 | -0.971% | 43,104 | -3.132% |
| 2026-01-05 | 16.15 | 16.15 | 15.84 | 15.96 | -1.176% | 121,450 | -4.073% |
| 2026-01-02 | 16.01 | 16.23 | 16.01 | 16.15 | +0.811% | 37,198 | -5.201% |
| 2025-12-31 | 15.95 | 16.11 | 15.95 | 16.02 | +0.439% | 380,891 | -4.432% |
| 2025-12-30 | 15.89 | 15.96 | 15.89 | 15.95 | +0.126% | 95,852 | -4.013% |
| 2025-12-29 | 15.89 | 15.96 | 15.82 | 15.93 | +0.682% | 82,715 | -3.892% |
| 2025-12-26 | 15.94 | 15.94 | 15.82 | 15.82 | -0.302% | 24,780 | -3.237% |
| 2025-12-24 | 15.88 | 15.90 | 15.82 | 15.87 | -0.251% | 36,843 | -3.529% |
| 2025-12-23 | 15.82 | 15.92 | 15.81 | 15.91 | +0.696% | 128,054 | -3.771% |
| 2025-12-22 | 15.83 | 15.83 | 15.70 | 15.80 | -3.893% | 80,446 | -3.101% |
| 2025-12-19 | 16.39 | 16.44 | 16.34 | 16.44 | +0.061% | 75,135 | -6.873% |
| 2025-12-18 | 16.34 | 16.44 | 16.22 | 16.43 | +0.122% | 148,010 | -6.817% |
| 2025-12-17 | 16.41 | 16.43 | 16.26 | 16.41 | -0.061% | 78,924 | -6.703% |
| 2025-12-16 | 16.32 | 16.44 | 16.30 | 16.42 | +0.490% | 65,438 | -6.760% |
| 2025-12-15 | 16.17 | 16.38 | 16.17 | 16.34 | +0.615% | 47,532 | -6.303% |
| 2025-12-12 | 16.09 | 16.26 | 16.05 | 16.24 | +0.744% | 250,582 | -5.727% |
| 2025-12-11 | 16.29 | 16.29 | 16.08 | 16.12 | -1.104% | 206,240 | -5.025% |
| 2025-12-10 | 16.64 | 16.64 | 16.21 | 16.30 | -2.161% | 197,690 | -6.074% |
| 2025-12-09 | 16.67 | 16.67 | 16.57 | 16.66 | +0.125% | 82,938 | -8.103% |
| 2025-12-08 | 16.57 | 16.65 | 16.53 | 16.64 | +0.539% | 56,354 | -7.988% |
| 2025-12-05 | 16.72 | 16.72 | 16.45 | 16.55 | -0.361% | 46,657 | -7.492% |
| 2025-12-04 | 16.57 | 16.66 | 16.55 | 16.61 | +0.302% | 141,289 | -7.827% |
| 2025-12-03 | 16.87 | 16.87 | 16.56 | 16.56 | -1.779% | 94,651 | -7.548% |
| 2025-12-02 | 16.82 | 16.95 | 16.81 | 16.86 | +0.178% | 61,100 | -9.193% |
| 2025-12-01 | 17.12 | 17.12 | 16.74 | 16.83 | -0.296% | 129,826 | -9.031% |
| 2025-11-28 | 16.95 | 16.96 | 16.86 | 16.88 | -0.295% | 56,197 | -9.301% |
| 2025-11-26 | 17.05 | 17.05 | 16.87 | 16.93 | -0.529% | 276,205 | -9.569% |
| 2025-11-25 | 17.32 | 17.32 | 17.00 | 17.02 | -2.184% | 135,485 | -10.047% |
| 2025-11-24 | 17.34 | 17.45 | 17.32 | 17.40 | -0.115% | 204,458 | -12.011% |
| 2025-11-21 | 17.72 | 17.73 | 17.31 | 17.42 | -2.464% | 57,185 | -12.113% |
| 2025-11-20 | 17.53 | 17.86 | 17.43 | 17.86 | +1.133% | 491,089 | -14.278% |
| 2025-11-19 | 17.64 | 17.71 | 17.57 | 17.66 | +0.227% | 82,869 | -13.307% |
| 2025-11-18 | 17.75 | 17.75 | 17.52 | 17.62 | -0.057% | 345,593 | -13.110% |
| 2025-11-17 | 17.30 | 17.66 | 17.25 | 17.63 | +2.500% | 86,450 | -13.159% |
| 2025-11-14 | 17.20 | 17.34 | 17.13 | 17.20 | +0.526% | 72,496 | -10.988% |
| 2025-11-13 | 17.02 | 17.17 | 16.90 | 17.11 | +1.189% | 103,400 | -10.520% |
| 2025-11-12 | 16.85 | 16.91 | 16.79 | 16.91 | -0.301% | 25,509 | -9.456% |
| 2025-11-11 | 16.94 | 16.96 | 16.87 | 16.96 | -0.411% | 49,254 | -9.729% |
| 2025-11-10 | 16.97 | 17.16 | 16.92 | 17.03 | -0.518% | 50,929 | -10.100% |
| 2025-11-07 | 17.37 | 17.40 | 17.11 | 17.12 | -1.219% | 180,141 | -10.566% |
| 2025-11-06 | 16.93 | 17.35 | 16.93 | 17.33 | +2.762% | 155,734 | -11.656% |
| 2025-11-05 | 17.01 | 17.01 | 16.78 | 16.86 | -0.857% | 49,038 | -9.216% |
| 2025-11-04 | 16.94 | 17.08 | 16.88 | 17.01 | +1.431% | 234,881 | -9.994% |
| 2025-11-03 | 16.74 | 16.97 | 16.74 | 16.77 | +0.359% | 70,678 | -8.706% |
| 2025-10-31 | 16.87 | 16.92 | 16.70 | 16.71 | -0.060% | 46,441 | -8.378% |
| 2025-10-30 | 16.60 | 16.76 | 16.43 | 16.72 | +0.844% | 78,334 | -8.433% |
| 2025-10-29 | 16.28 | 16.64 | 16.24 | 16.58 | +1.968% | 175,122 | -7.660% |
| 2025-10-28 | 16.19 | 16.28 | 16.13 | 16.26 | +0.619% | 55,028 | -5.843% |
| 2025-10-27 | 16.11 | 16.17 | 16.02 | 16.16 | -0.124% | 72,820 | -5.260% |
| 2025-10-24 | 16.10 | 16.22 | 16.10 | 16.18 | -0.614% | 38,811 | -5.377% |
| 2025-10-23 | 16.36 | 16.43 | 16.25 | 16.28 | -0.659% | 50,953 | -5.958% |
| 2025-10-22 | 16.30 | 16.39 | 16.22 | 16.39 | +0.974% | 93,680 | -6.578% |
| 2025-10-21 | 16.50 | 16.50 | 16.19 | 16.23 | -1.697% | 159,388 | -5.668% |
| 2025-10-20 | 16.56 | 16.59 | 16.41 | 16.51 | -1.078% | 98,509 | -7.268% |
| 2025-10-17 | 16.67 | 16.75 | 16.64 | 16.69 | -0.120% | 85,795 | -8.268% |
| 2025-10-16 | 16.58 | 16.83 | 16.57 | 16.71 | +0.421% | 92,991 | -8.378% |
| 2025-10-15 | 16.50 | 16.76 | 16.41 | 16.64 | +0.362% | 48,130 | -7.993% |
| 2025-10-14 | 17.06 | 17.06 | 16.52 | 16.58 | -1.544% | 65,176 | -7.660% |
| 2025-10-13 | 16.93 | 16.99 | 16.80 | 16.84 | -1.636% | 79,735 | -9.086% |
| 2025-10-10 | 16.52 | 17.14 | 16.50 | 17.12 | +3.133% | 343,102 | -10.572% |
| 2025-10-09 | 16.39 | 16.61 | 16.37 | 16.60 | +1.529% | 113,753 | -7.771% |
| 2025-10-08 | 16.39 | 16.49 | 16.28 | 16.35 | -0.969% | 135,536 | -6.361% |
| 2025-10-07 | 16.24 | 16.51 | 16.21 | 16.51 | +1.475% | 188,231 | -7.268% |
| 2025-10-06 | 16.09 | 16.28 | 16.09 | 16.27 | +0.308% | 47,467 | -5.900% |
| 2025-10-03 | 16.23 | 16.25 | 16.06 | 16.22 | -0.552% | 117,194 | -5.610% |
| 2025-10-02 | 16.28 | 16.37 | 16.18 | 16.31 | -0.184% | 133,219 | -6.131% |
| 2025-10-01 | 16.26 | 16.45 | 16.25 | 16.34 | -0.305% | 48,190 | -6.304% |
| 2025-09-30 | 16.32 | 16.49 | 16.30 | 16.39 | +0.552% | 85,338 | -6.589% |
| 2025-09-29 | 16.21 | 16.34 | 16.21 | 16.30 | +0.308% | 95,362 | -6.074% |
| 2025-09-26 | 16.36 | 16.42 | 16.25 | 16.25 | -0.975% | 229,539 | -5.785% |
| 2025-09-25 | 16.24 | 16.48 | 16.24 | 16.41 | +1.610% | 239,419 | -6.703% |
| 2025-09-24 | 16.12 | 16.16 | 16.03 | 16.15 | +0.124% | 30,559 | -5.201% |
| 2025-09-23 | 16.05 | 16.13 | 15.92 | 16.13 | +0.333% | 57,233 | -5.084% |
| 2025-09-22 | 16.11 | 16.18 | 16.05 | 16.08 | -0.456% | 52,373 | -4.768% |
| 2025-09-19 | 15.92 | 16.18 | 15.92 | 16.15 | +0.957% | 82,878 | -5.202% |
| 2025-09-18 | 15.96 | 16.07 | 15.95 | 16.00 | -0.928% | 21,676 | -4.295% |
| 2025-09-17 | 16.14 | 16.17 | 15.76 | 16.15 | +0.116% | 40,383 | -5.184% |
| 2025-09-16 | 16.18 | 16.24 | 16.09 | 16.13 | -0.381% | 13,007 | -5.074% |
| 2025-09-15 | 16.07 | 16.19 | 16.03 | 16.19 | +0.124% | 71,853 | -5.435% |
| 2025-09-12 | 15.94 | 16.17 | 15.94 | 16.17 | +1.634% | 60,173 | -5.318% |
| 2025-09-11 | 16.14 | 16.14 | 15.88 | 15.91 | -1.435% | 190,048 | -3.771% |
| 2025-09-10 | 16.00 | 16.21 | 15.99 | 16.14 | +0.716% | 48,117 | -5.152% |
| 2025-09-09 | 15.90 | 16.09 | 15.90 | 16.03 | +0.989% | 221,454 | -4.474% |
| 2025-09-08 | 15.80 | 16.03 | 15.80 | 15.87 | +0.287% | 81,551 | -3.529% |
| 2025-09-05 | 15.93 | 15.94 | 15.62 | 15.82 | -0.848% | 114,170 | -3.252% |
| 2025-09-04 | 16.20 | 16.22 | 15.96 | 15.96 | -1.421% | 85,441 | -4.073% |
| 2025-09-03 | 16.15 | 16.24 | 16.14 | 16.19 | +0.062% | 187,037 | -5.435% |
| 2025-09-02 | 16.16 | 16.26 | 16.15 | 16.18 | +1.062% | 100,357 | -5.377% |
| 2025-08-29 | 16.02 | 16.02 | 15.90 | 16.01 | +0.269% | 49,245 | -4.372% |
| 2025-08-28 | 15.91 | 16.07 | 15.91 | 15.97 | +0.107% | 23,341 | -4.115% |
| 2025-08-27 | 16.12 | 16.12 | 15.93 | 15.95 | -1.300% | 183,387 | -4.013% |
| 2025-08-26 | 16.11 | 16.17 | 16.05 | 16.16 | +0.248% | 14,737 | -5.260% |
| 2025-08-25 | 16.05 | 16.12 | 16.04 | 16.12 | +0.561% | 22,047 | -5.025% |
| 2025-08-22 | 16.48 | 16.48 | 15.96 | 16.03 | -3.376% | 169,701 | -4.492% |
| 2025-08-21 | 16.64 | 16.65 | 16.56 | 16.59 | +0.181% | 38,822 | -7.715% |
| 2025-08-20 | 16.46 | 16.60 | 16.45 | 16.56 | +0.730% | 74,805 | -7.548% |
| 2025-08-19 | 16.51 | 16.51 | 16.31 | 16.44 | -0.904% | 119,136 | -6.873% |
| 2025-08-18 | 16.63 | 16.63 | 16.52 | 16.59 | -0.241% | 61,645 | -7.715% |
| 2025-08-15 | 16.50 | 16.63 | 16.46 | 16.63 | +0.806% | 135,029 | -7.937% |
| 2025-08-14 | 16.50 | 16.64 | 16.47 | 16.50 | +1.023% | 78,672 | -7.195% |
| 2025-08-13 | 16.70 | 16.79 | 16.30 | 16.33 | -2.682% | 85,516 | -6.246% |
| 2025-08-12 | 17.16 | 17.16 | 16.78 | 16.78 | -2.385% | 67,441 | -8.760% |
| 2025-08-11 | 17.13 | 17.23 | 17.00 | 17.19 | +0.175% | 33,735 | -10.937% |
| 2025-08-08 | 17.00 | 17.21 | 17.00 | 17.16 | +0.351% | 90,251 | -10.781% |
| 2025-08-07 | 16.91 | 17.22 | 16.91 | 17.10 | +0.135% | 48,197 | -10.468% |
| 2025-08-06 | 17.07 | 17.19 | 17.03 | 17.08 | +0.041% | 99,163 | -10.347% |
| 2025-08-05 | 17.00 | 17.18 | 16.93 | 17.07 | +0.294% | 52,078 | -10.310% |
| 2025-08-04 | 17.26 | 17.26 | 17.02 | 17.02 | -1.845% | 74,929 | -10.047% |
| 2025-08-01 | 17.36 | 17.53 | 17.25 | 17.34 | +0.580% | 192,175 | -11.707% |
| 2025-07-31 | 16.99 | 17.25 | 16.92 | 17.24 | +1.471% | 284,582 | -11.195% |
| 2025-07-30 | 16.81 | 17.06 | 16.76 | 16.99 | +1.493% | 264,030 | -9.888% |
| 2025-07-29 | 16.61 | 16.77 | 16.61 | 16.74 | +0.843% | 65,868 | -8.542% |
| 2025-07-28 | 16.47 | 16.62 | 16.46 | 16.60 | +0.851% | 101,759 | -7.771% |
| 2025-07-25 | 16.50 | 16.59 | 16.46 | 16.46 | -0.121% | 16,235 | -6.987% |
| 2025-07-24 | 16.29 | 16.48 | 16.29 | 16.48 | +1.042% | 24,785 | -7.100% |
| 2025-07-23 | 16.25 | 16.40 | 16.25 | 16.31 | -0.851% | 21,845 | -6.131% |
| 2025-07-22 | 16.77 | 16.77 | 16.42 | 16.45 | -2.083% | 34,144 | -6.930% |
| 2025-07-21 | 16.68 | 16.81 | 16.66 | 16.80 | -0.059% | 32,654 | -8.869% |
| 2025-07-18 | 16.75 | 16.85 | 16.72 | 16.81 | +0.060% | 34,967 | -8.923% |
| 2025-07-17 | 16.88 | 16.88 | 16.75 | 16.80 | -0.651% | 63,347 | -8.869% |
| 2025-07-16 | 16.89 | 17.09 | 16.85 | 16.91 | -0.177% | 62,096 | -9.462% |
| 2025-07-15 | 16.41 | 16.94 | 16.40 | 16.94 | +2.418% | 142,859 | -9.622% |
| 2025-07-14 | 16.56 | 16.58 | 16.50 | 16.54 | +0.205% | 54,798 | -7.437% |
| 2025-07-11 | 16.43 | 16.52 | 16.41 | 16.51 | +1.639% | 63,043 | -7.246% |
| 2025-07-10 | 16.35 | 16.36 | 16.13 | 16.24 | -0.726% | 90,791 | -5.727% |
| 2025-07-09 | 16.27 | 16.49 | 16.27 | 16.36 | +0.054% | 26,029 | -6.411% |
| 2025-07-08 | 16.45 | 16.45 | 16.23 | 16.35 | -1.089% | 95,191 | -6.361% |
| 2025-07-07 | 16.34 | 16.58 | 16.30 | 16.53 | +1.486% | 58,135 | -7.381% |
| 2025-07-03 | 16.23 | 16.29 | 16.18 | 16.29 | +0.033% | 24,866 | -6.004% |
| 2025-07-02 | 16.50 | 16.53 | 16.28 | 16.28 | -1.317% | 25,171 | -5.974% |
| 2025-07-01 | 16.88 | 16.88 | 16.43 | 16.50 | -2.482% | 50,776 | -7.212% |
| 2025-06-30 | 16.94 | 16.96 | 16.88 | 16.92 | -0.471% | 35,511 | -9.515% |
| 2025-06-27 | 17.00 | 17.08 | 16.85 | 17.00 | -0.176% | 54,336 | -9.941% |
| 2025-06-26 | 17.08 | 17.09 | 17.00 | 17.03 | -0.409% | 13,766 | -10.100% |
| 2025-06-25 | 16.87 | 17.15 | 16.87 | 17.10 | +1.303% | 42,970 | -10.468% |
| 2025-06-24 | 17.02 | 17.02 | 16.87 | 16.88 | -1.632% | 43,781 | -9.301% |
| 2025-06-23 | 17.30 | 17.47 | 17.12 | 17.16 | -1.662% | 189,951 | -10.781% |
| 2025-06-20 | 17.25 | 17.45 | 17.23 | 17.45 | +0.809% | 75,959 | -12.264% |
| 2025-06-18 | 17.47 | 17.47 | 17.27 | 17.31 | -0.802% | 12,838 | -11.554% |
| 2025-06-17 | 17.37 | 17.48 | 17.30 | 17.45 | +1.277% | 47,124 | -12.264% |
| 2025-06-16 | 17.36 | 17.36 | 17.18 | 17.23 | -1.543% | 180,331 | -11.143% |
| 2025-06-13 | 17.29 | 17.56 | 17.29 | 17.50 | +1.685% | 38,252 | -12.514% |
| 2025-06-12 | 17.18 | 17.27 | 17.14 | 17.21 | +0.467% | 12,973 | -11.040% |
| 2025-06-11 | 16.90 | 17.14 | 16.88 | 17.13 | +0.943% | 33,449 | -10.625% |
| 2025-06-10 | 17.08 | 17.15 | 16.90 | 16.97 | -1.337% | 100,796 | -9.782% |
| 2025-06-09 | 17.23 | 17.23 | 17.08 | 17.20 | -0.807% | 64,962 | -10.988% |
| 2025-06-06 | 17.31 | 17.40 | 17.30 | 17.34 | -1.309% | 15,052 | -11.707% |
| 2025-06-05 | 17.54 | 17.62 | 17.42 | 17.57 | +0.171% | 18,380 | -12.863% |
| 2025-06-04 | 17.50 | 17.58 | 17.48 | 17.54 | -0.341% | 54,521 | -12.714% |
| 2025-06-03 | 17.84 | 17.84 | 17.53 | 17.60 | -1.511% | 27,455 | -13.011% |
| 2025-06-02 | 18.08 | 18.08 | 17.84 | 17.87 | +0.563% | 50,173 | -14.326% |
| 2025-05-30 | 17.86 | 17.93 | 17.71 | 17.77 | +0.335% | 23,005 | -13.844% |
| 2025-05-29 | 17.56 | 17.83 | 17.56 | 17.71 | -0.558% | 186,725 | -13.555% |
| 2025-05-28 | 17.55 | 17.81 | 17.55 | 17.81 | +1.424% | 29,052 | -14.037% |
| 2025-05-27 | 17.82 | 17.87 | 17.56 | 17.56 | -3.091% | 29,565 | -12.813% |
| 2025-05-23 | 18.17 | 18.25 | 18.02 | 18.12 | +0.947% | 118,935 | -15.508% |
| 2025-05-22 | 18.04 | 18.11 | 17.82 | 17.95 | -0.222% | 95,590 | -14.708% |
| 2025-05-21 | 17.60 | 18.03 | 17.60 | 17.99 | +3.213% | 162,574 | -14.897% |
| 2025-05-20 | 17.47 | 17.51 | 17.37 | 17.43 | +0.345% | 16,546 | -12.163% |
| 2025-05-19 | 17.57 | 17.57 | 17.34 | 17.37 | +0.624% | 29,385 | -11.860% |
| 2025-05-16 | 17.38 | 17.49 | 17.26 | 17.26 | -1.189% | 71,064 | -11.310% |
| 2025-05-15 | 17.53 | 17.62 | 17.43 | 17.47 | -0.171% | 46,912 | -12.364% |
| 2025-05-14 | 17.45 | 17.52 | 17.40 | 17.50 | +0.459% | 29,745 | -12.514% |
| 2025-05-13 | 17.44 | 17.50 | 17.30 | 17.42 | -0.457% | 73,129 | -12.113% |
| 2025-05-12 | 17.69 | 17.69 | 17.37 | 17.50 | -4.267% | 290,257 | -12.514% |
| 2025-05-09 | 18.22 | 18.36 | 18.22 | 18.28 | +0.274% | 37,087 | -16.247% |
| 2025-05-08 | 18.48 | 18.61 | 18.18 | 18.23 | -2.409% | 158,099 | -16.018% |
| 2025-05-07 | 18.64 | 18.75 | 18.55 | 18.68 | +0.322% | 97,124 | -18.041% |
| 2025-05-06 | 18.72 | 18.77 | 18.57 | 18.62 | +0.215% | 97,335 | -17.777% |
| 2025-05-05 | 18.63 | 18.63 | 18.41 | 18.58 | +0.541% | 43,398 | -17.600% |
| 2025-05-02 | 18.55 | 18.60 | 18.41 | 18.48 | -1.176% | 115,179 | -17.154% |
| 2025-05-01 | 18.74 | 18.84 | 18.55 | 18.70 | +0.054% | 231,801 | -18.128% |
| 2025-04-30 | 18.85 | 19.16 | 18.68 | 18.69 | +0.054% | 107,785 | -18.085% |
| 2025-04-29 | 18.82 | 18.82 | 18.61 | 18.68 | -0.320% | 71,941 | -18.041% |
| 2025-04-28 | 18.78 | 18.94 | 18.67 | 18.74 | -0.504% | 89,621 | -18.303% |
| 2025-04-25 | 18.85 | 18.98 | 18.83 | 18.84 | -0.185% | 78,634 | -18.715% |
| 2025-04-24 | 19.14 | 19.16 | 18.83 | 18.87 | -1.462% | 87,846 | -18.866% |
| 2025-04-23 | 18.90 | 19.21 | 18.74 | 19.15 | -0.390% | 191,247 | -20.052% |
| 2025-04-22 | 19.34 | 19.41 | 19.20 | 19.23 | -1.813% | 40,992 | -20.364% |
| 2025-04-21 | 19.44 | 19.68 | 19.44 | 19.58 | +1.503% | 160,476 | -21.808% |
| 2025-04-17 | 19.51 | 19.51 | 19.24 | 19.29 | -1.128% | 161,824 | -20.632% |
| 2025-04-16 | 19.40 | 19.63 | 19.33 | 19.51 | +0.931% | 66,127 | -21.527% |
| 2025-04-15 | 19.23 | 19.33 | 19.15 | 19.33 | 0.000% | 40,031 | -20.797% |