HECA
Hedgeye Capital Allocation ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:56 PM EDT
27.37USD+0.220%(+0.06)91,175
HECA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.43 | 27.48 | 27.30 | 27.34 | -0.037% | 91,176 | 0.000% |
| 2026-10-01 | 27.27 | 27.36 | 27.24 | 27.35 | +0.551% | 266,191 | -0.037% |
| 2026-09-30 | 27.25 | 27.34 | 27.20 | 27.20 | -0.073% | 65,550 | +0.515% |
| 2026-09-29 | 27.14 | 27.32 | 27.14 | 27.22 | -0.110% | 48,853 | +0.441% |
| 2026-09-28 | 27.33 | 27.33 | 27.22 | 27.25 | -0.293% | 38,650 | +0.330% |
| 2026-09-25 | 27.33 | 27.37 | 27.28 | 27.33 | -0.110% | 125,377 | +0.037% |
| 2026-09-24 | 27.29 | 27.43 | 27.29 | 27.36 | -0.091% | 22,799 | -0.073% |
| 2026-09-23 | 27.33 | 27.47 | 27.32 | 27.39 | +0.201% | 45,178 | -0.164% |
| 2026-09-22 | 27.22 | 27.46 | 27.22 | 27.33 | -0.146% | 20,640 | +0.037% |
| 2026-09-21 | 27.46 | 27.51 | 27.36 | 27.37 | 0.000% | 25,737 | -0.110% |
| 2026-09-18 | 27.20 | 27.40 | 27.20 | 27.37 | -0.182% | 21,406 | -0.110% |
| 2026-09-17 | 27.30 | 27.48 | 27.30 | 27.42 | +0.772% | 33,236 | -0.292% |
| 2026-09-16 | 27.50 | 27.52 | 27.11 | 27.21 | -1.591% | 104,877 | +0.478% |
| 2026-09-15 | 27.37 | 27.68 | 27.37 | 27.65 | +0.545% | 80,285 | -1.121% |
| 2026-09-14 | 27.74 | 27.77 | 27.49 | 27.50 | -0.847% | 92,216 | -0.582% |
| 2026-09-11 | 27.55 | 27.85 | 27.55 | 27.73 | +0.598% | 18,690 | -1.424% |
| 2026-09-10 | 27.63 | 27.77 | 27.56 | 27.57 | -0.649% | 27,500 | -0.834% |
| 2026-09-09 | 27.82 | 27.94 | 27.72 | 27.75 | -0.144% | 18,763 | -1.477% |
| 2026-09-08 | 27.76 | 27.99 | 27.76 | 27.79 | -0.537% | 29,006 | -1.619% |
| 2026-09-04 | 27.75 | 28.00 | 27.75 | 27.94 | -0.463% | 29,659 | -2.147% |
| 2026-09-03 | 27.90 | 28.14 | 27.36 | 28.07 | +0.862% | 29,831 | -2.601% |
| 2026-09-02 | 27.67 | 27.89 | 27.67 | 27.83 | +0.542% | 27,244 | -1.761% |
| 2026-09-01 | 27.84 | 27.85 | 27.66 | 27.68 | -0.789% | 130,558 | -1.228% |
| 2026-08-31 | 28.03 | 28.03 | 27.72 | 27.90 | 0.000% | 48,364 | -2.007% |
| 2026-08-28 | 27.92 | 27.92 | 27.74 | 27.90 | +0.432% | 21,851 | -2.007% |
| 2026-08-27 | 27.90 | 27.90 | 27.71 | 27.78 | -0.323% | 54,285 | -1.584% |
| 2026-08-26 | 28.04 | 28.04 | 27.87 | 27.87 | -0.518% | 23,053 | -1.902% |
| 2026-08-25 | 28.04 | 28.04 | 27.94 | 28.02 | +0.268% | 28,221 | -2.409% |
| 2026-08-24 | 27.95 | 28.04 | 27.94 | 27.94 | -0.072% | 15,416 | -2.147% |
| 2026-08-21 | 27.77 | 27.99 | 27.77 | 27.96 | +0.757% | 16,917 | -2.217% |
| 2026-08-20 | 27.91 | 27.98 | 27.75 | 27.75 | -0.395% | 19,310 | -1.477% |
| 2026-08-19 | 27.85 | 28.09 | 27.85 | 27.86 | +0.650% | 35,114 | -1.866% |
| 2026-08-18 | 27.81 | 27.83 | 27.67 | 27.68 | -0.216% | 37,448 | -1.228% |
| 2026-08-17 | 27.97 | 27.97 | 27.74 | 27.74 | -0.466% | 43,808 | -1.442% |
| 2026-08-14 | 27.82 | 27.97 | 27.82 | 27.87 | +0.216% | 47,727 | -1.902% |
| 2026-08-13 | 27.83 | 27.88 | 27.75 | 27.81 | -0.036% | 90,859 | -1.690% |
| 2026-08-12 | 27.64 | 27.89 | 27.64 | 27.82 | +0.072% | 31,630 | -1.725% |
| 2026-08-11 | 27.80 | 27.90 | 27.79 | 27.80 | +0.072% | 137,009 | -1.655% |
| 2026-08-10 | 27.70 | 27.78 | 27.69 | 27.78 | +0.616% | 20,459 | -1.584% |
| 2026-08-07 | 27.50 | 27.66 | 27.49 | 27.61 | +0.620% | 31,355 | -0.978% |
| 2026-08-06 | 27.50 | 27.59 | 27.44 | 27.44 | 0.000% | 127,597 | -0.364% |
| 2026-08-05 | 27.57 | 27.59 | 27.42 | 27.44 | -0.363% | 57,835 | -0.364% |
| 2026-08-04 | 27.33 | 27.54 | 27.31 | 27.54 | +0.386% | 72,436 | -0.726% |
| 2026-08-03 | 27.33 | 27.49 | 27.33 | 27.43 | +0.675% | 42,029 | -0.343% |
| 2026-07-31 | 27.28 | 27.37 | 27.20 | 27.25 | -0.329% | 20,867 | +0.330% |
| 2026-07-30 | 27.44 | 27.44 | 27.18 | 27.34 | +0.220% | 37,478 | 0.000% |
| 2026-07-29 | 27.24 | 27.45 | 27.24 | 27.28 | -0.256% | 23,829 | +0.220% |
| 2026-07-28 | 27.46 | 27.46 | 27.31 | 27.35 | +0.441% | 35,606 | -0.037% |
| 2026-07-27 | 27.24 | 27.46 | 27.20 | 27.23 | -0.220% | 106,593 | +0.404% |
| 2026-07-24 | 27.13 | 27.40 | 27.13 | 27.29 | +0.331% | 40,758 | +0.183% |
| 2026-07-23 | 27.24 | 27.33 | 27.19 | 27.20 | -0.403% | 14,770 | +0.515% |
| 2026-07-22 | 27.35 | 27.45 | 27.30 | 27.31 | -0.249% | 148,124 | +0.110% |
| 2026-07-21 | 27.30 | 27.38 | 27.26 | 27.38 | +0.470% | 107,331 | -0.140% |
| 2026-07-20 | 27.28 | 27.37 | 27.25 | 27.25 | -0.256% | 47,206 | +0.330% |
| 2026-07-17 | 27.21 | 27.42 | 27.21 | 27.32 | 0.000% | 32,952 | +0.073% |
| 2026-07-16 | 27.28 | 27.39 | 27.24 | 27.32 | +0.312% | 79,546 | +0.073% |
| 2026-07-15 | 27.39 | 27.39 | 27.23 | 27.23 | -0.457% | 29,754 | +0.386% |
| 2026-07-14 | 27.25 | 27.36 | 27.24 | 27.36 | +0.367% | 66,663 | -0.073% |
| 2026-07-13 | 27.13 | 27.41 | 27.13 | 27.26 | +0.018% | 68,081 | +0.293% |
| 2026-07-10 | 27.47 | 27.47 | 27.20 | 27.25 | -0.092% | 81,173 | +0.312% |
| 2026-07-09 | 27.25 | 27.35 | 27.24 | 27.28 | +0.331% | 161,015 | +0.220% |
| 2026-07-08 | 27.23 | 27.32 | 27.14 | 27.19 | -0.585% | 86,738 | +0.552% |
| 2026-07-07 | 27.40 | 27.47 | 27.34 | 27.35 | -0.037% | 83,686 | -0.037% |
| 2026-07-06 | 27.55 | 27.55 | 27.27 | 27.36 | -0.073% | 102,945 | -0.073% |
| 2026-07-02 | 27.37 | 27.45 | 27.29 | 27.38 | +0.183% | 106,707 | -0.146% |
| 2026-07-01 | 27.25 | 27.47 | 27.25 | 27.33 | +0.110% | 99,134 | +0.037% |
| 2026-06-30 | 27.39 | 27.43 | 27.29 | 27.30 | -0.110% | 43,945 | +0.147% |
| 2026-06-29 | 27.52 | 27.52 | 27.24 | 27.33 | -0.037% | 112,724 | +0.037% |
| 2026-06-26 | 27.40 | 27.46 | 27.34 | 27.34 | 0.000% | 39,472 | 0.000% |
| 2026-06-25 | 27.30 | 27.50 | 27.30 | 27.34 | +0.257% | 144,018 | 0.000% |
| 2026-06-24 | 27.26 | 27.30 | 27.12 | 27.27 | +0.590% | 96,416 | +0.257% |
| 2026-06-23 | 26.92 | 27.19 | 26.92 | 27.11 | +0.222% | 45,370 | +0.848% |
| 2026-06-22 | 26.66 | 27.11 | 26.66 | 27.05 | +0.670% | 51,254 | +1.072% |
| 2026-06-18 | 27.21 | 27.21 | 26.85 | 26.87 | -0.037% | 139,761 | +1.749% |
| 2026-06-17 | 27.04 | 27.12 | 26.84 | 26.88 | -0.518% | 145,757 | +1.711% |
| 2026-06-16 | 27.00 | 27.20 | 27.00 | 27.02 | -0.037% | 121,402 | +1.184% |
| 2026-06-15 | 27.38 | 27.38 | 27.03 | 27.03 | -0.625% | 133,575 | +1.147% |
| 2026-06-12 | 27.32 | 27.32 | 27.19 | 27.20 | -0.330% | 68,666 | +0.515% |
| 2026-06-11 | 26.91 | 27.29 | 26.91 | 27.29 | +1.149% | 155,443 | +0.183% |
| 2026-06-10 | 26.93 | 27.21 | 26.93 | 26.98 | -0.590% | 144,569 | +1.334% |
| 2026-06-09 | 27.00 | 27.35 | 26.91 | 27.14 | +0.370% | 137,579 | +0.737% |
| 2026-06-08 | 27.16 | 27.31 | 27.04 | 27.04 | +0.222% | 68,111 | +1.109% |
| 2026-06-05 | 27.80 | 27.80 | 26.94 | 26.98 | -2.950% | 586,059 | +1.334% |
| 2026-06-04 | 27.54 | 27.82 | 27.54 | 27.80 | +0.325% | 50,224 | -1.655% |
| 2026-06-03 | 28.05 | 28.05 | 27.71 | 27.71 | -0.752% | 153,937 | -1.335% |
| 2026-06-02 | 27.82 | 27.99 | 27.81 | 27.92 | +0.504% | 198,056 | -2.077% |
| 2026-06-01 | 27.81 | 27.85 | 27.62 | 27.78 | +0.072% | 229,722 | -1.584% |
| 2026-05-29 | 27.85 | 27.85 | 27.67 | 27.76 | -0.036% | 207,491 | -1.513% |
| 2026-05-28 | 27.89 | 27.89 | 27.65 | 27.77 | +0.253% | 209,679 | -1.548% |
| 2026-05-27 | 27.90 | 27.90 | 27.67 | 27.70 | -0.467% | 68,339 | -1.300% |
| 2026-05-26 | 27.75 | 27.87 | 27.75 | 27.83 | +1.016% | 129,623 | -1.761% |
| 2026-05-22 | 27.71 | 27.71 | 27.49 | 27.55 | +0.291% | 188,435 | -0.762% |
| 2026-05-21 | 27.40 | 27.57 | 27.36 | 27.47 | +0.402% | 137,806 | -0.473% |
| 2026-05-20 | 27.21 | 27.48 | 27.21 | 27.36 | +0.662% | 66,087 | -0.073% |
| 2026-05-19 | 27.20 | 27.32 | 27.07 | 27.18 | -0.549% | 249,188 | +0.589% |
| 2026-05-18 | 27.49 | 27.49 | 27.24 | 27.33 | -0.582% | 343,430 | +0.037% |
| 2026-05-15 | 27.49 | 27.56 | 27.42 | 27.49 | -1.470% | 213,569 | -0.546% |
| 2026-05-14 | 27.81 | 27.90 | 27.76 | 27.90 | 0.000% | 90,913 | -2.007% |
| 2026-05-13 | 27.90 | 27.90 | 27.75 | 27.90 | +0.360% | 114,580 | -2.007% |
| 2026-05-12 | 27.74 | 27.86 | 27.56 | 27.80 | -0.072% | 468,302 | -1.655% |
| 2026-05-11 | 27.64 | 27.89 | 27.64 | 27.82 | +0.870% | 83,794 | -1.725% |
| 2026-05-08 | 27.30 | 27.67 | 27.30 | 27.58 | +0.529% | 206,033 | -0.870% |
| 2026-05-07 | 27.62 | 27.62 | 27.18 | 27.43 | -0.706% | 437,167 | -0.346% |
| 2026-05-06 | 27.80 | 27.81 | 27.56 | 27.63 | -0.754% | 457,319 | -1.050% |
| 2026-05-05 | 27.82 | 27.94 | 27.81 | 27.84 | +0.180% | 533,111 | -1.796% |
| 2026-05-04 | 27.70 | 27.87 | 27.70 | 27.79 | +0.289% | 144,058 | -1.619% |
| 2026-05-01 | 27.85 | 27.85 | 27.70 | 27.71 | -0.072% | 205,507 | -1.335% |
| 2026-04-30 | 27.31 | 27.81 | 27.31 | 27.73 | +1.315% | 77,880 | -1.406% |
| 2026-04-29 | 27.28 | 27.50 | 27.28 | 27.37 | +0.110% | 76,194 | -0.110% |
| 2026-04-28 | 27.41 | 27.53 | 27.32 | 27.34 | -0.437% | 106,051 | 0.000% |
| 2026-04-27 | 27.37 | 27.51 | 27.36 | 27.46 | +0.402% | 253,794 | -0.437% |
| 2026-04-24 | 27.28 | 27.39 | 27.28 | 27.35 | -0.037% | 86,197 | -0.037% |
| 2026-04-23 | 27.25 | 27.44 | 27.25 | 27.36 | -0.110% | 151,164 | -0.073% |
| 2026-04-22 | 27.62 | 27.62 | 27.39 | 27.39 | -0.291% | 341,940 | -0.183% |
| 2026-04-21 | 27.46 | 27.57 | 27.37 | 27.47 | +0.036% | 384,594 | -0.473% |
| 2026-04-20 | 27.44 | 27.62 | 27.43 | 27.46 | -0.073% | 329,931 | -0.437% |
| 2026-04-17 | 27.60 | 27.60 | 27.47 | 27.48 | -0.399% | 512,766 | -0.509% |
| 2026-04-16 | 27.54 | 27.69 | 27.54 | 27.59 | +0.182% | 115,334 | -0.906% |
| 2026-04-15 | 27.55 | 27.67 | 27.53 | 27.54 | -0.434% | 410,531 | -0.726% |
| 2026-04-14 | 27.88 | 27.90 | 27.58 | 27.66 | -0.753% | 275,546 | -1.157% |
| 2026-04-13 | 27.82 | 27.94 | 27.82 | 27.87 | +0.180% | 54,807 | -1.902% |
| 2026-04-10 | 27.88 | 27.92 | 27.82 | 27.82 | -0.394% | 197,487 | -1.725% |
| 2026-04-09 | 28.09 | 28.13 | 27.85 | 27.93 | -0.392% | 513,958 | -2.112% |
| 2026-04-08 | 27.97 | 28.04 | 27.70 | 28.04 | -1.992% | 805,982 | -2.496% |
| 2026-04-07 | 28.65 | 28.72 | 28.52 | 28.61 | +0.105% | 250,904 | -4.439% |
| 2026-04-06 | 28.56 | 28.61 | 28.48 | 28.58 | -0.244% | 125,574 | -4.339% |
| 2026-04-02 | 28.85 | 29.02 | 28.61 | 28.65 | +0.035% | 151,945 | -4.572% |
| 2026-04-01 | 28.90 | 28.90 | 28.55 | 28.64 | -0.797% | 927,029 | -4.539% |
| 2026-03-31 | 29.01 | 29.12 | 28.83 | 28.87 | -0.104% | 285,041 | -5.300% |
| 2026-03-30 | 29.39 | 29.56 | 28.90 | 28.90 | -1.230% | 291,093 | -5.398% |
| 2026-03-27 | 29.26 | 29.31 | 29.12 | 29.26 | +0.240% | 610,363 | -6.562% |
| 2026-03-26 | 29.22 | 29.33 | 29.17 | 29.19 | -0.341% | 318,944 | -6.338% |
| 2026-03-25 | 29.50 | 29.50 | 29.24 | 29.29 | -0.102% | 123,114 | -6.658% |
| 2026-03-24 | 29.31 | 29.46 | 29.20 | 29.32 | +0.068% | 168,736 | -6.753% |
| 2026-03-23 | 29.61 | 29.61 | 29.24 | 29.30 | +0.308% | 266,700 | -6.689% |
| 2026-03-20 | 29.16 | 29.48 | 29.16 | 29.21 | -0.612% | 258,030 | -6.402% |
| 2026-03-19 | 29.57 | 29.58 | 29.12 | 29.39 | -1.310% | 531,075 | -6.975% |
| 2026-03-18 | 29.74 | 29.80 | 29.62 | 29.78 | +0.101% | 237,702 | -8.193% |
| 2026-03-17 | 29.89 | 29.89 | 29.74 | 29.75 | -0.034% | 85,419 | -8.101% |
| 2026-03-16 | 29.97 | 29.97 | 29.69 | 29.76 | -0.101% | 161,146 | -8.132% |
| 2026-03-13 | 29.73 | 29.89 | 29.64 | 29.79 | -0.101% | 467,351 | -8.224% |
| 2026-03-12 | 29.77 | 29.90 | 29.47 | 29.82 | +1.671% | 360,864 | -8.317% |
| 2026-03-11 | 29.41 | 29.44 | 29.23 | 29.33 | -0.373% | 241,776 | -6.785% |
| 2026-03-10 | 29.61 | 29.91 | 29.21 | 29.44 | -1.572% | 360,519 | -7.133% |
| 2026-03-09 | 29.97 | 29.97 | 29.65 | 29.91 | -0.565% | 660,630 | -8.592% |
| 2026-03-06 | 29.68 | 30.42 | 29.35 | 30.08 | +1.519% | 409,503 | -9.109% |
| 2026-03-05 | 29.91 | 30.11 | 29.50 | 29.63 | -0.870% | 537,183 | -7.729% |
| 2026-03-04 | 30.24 | 30.24 | 29.61 | 29.89 | -0.033% | 182,857 | -8.531% |
| 2026-03-03 | 29.67 | 29.90 | 29.31 | 29.90 | -1.612% | 894,076 | -8.562% |
| 2026-03-02 | 30.20 | 30.42 | 30.10 | 30.39 | -0.263% | 1,603,224 | -10.036% |
| 2026-02-27 | 30.69 | 30.69 | 30.40 | 30.47 | -0.717% | 318,564 | -10.272% |
| 2026-02-26 | 30.66 | 30.70 | 30.39 | 30.69 | -0.422% | 492,585 | -10.916% |
| 2026-02-25 | 30.80 | 30.83 | 30.50 | 30.82 | +0.917% | 490,512 | -11.291% |
| 2026-02-24 | 30.49 | 30.54 | 30.19 | 30.54 | +1.159% | 314,920 | -10.478% |
| 2026-02-23 | 30.69 | 30.69 | 30.16 | 30.19 | -0.527% | 365,104 | -9.440% |
| 2026-02-20 | 30.00 | 30.44 | 30.00 | 30.35 | +0.430% | 159,561 | -9.918% |
| 2026-02-19 | 30.21 | 30.45 | 30.12 | 30.22 | -0.625% | 878,882 | -9.530% |
| 2026-02-18 | 30.48 | 30.64 | 30.31 | 30.41 | -0.393% | 388,366 | -10.095% |
| 2026-02-17 | 30.22 | 30.53 | 30.20 | 30.53 | -0.033% | 386,167 | -10.449% |
| 2026-02-13 | 30.39 | 30.90 | 30.20 | 30.54 | +0.892% | 588,238 | -10.478% |
| 2026-02-12 | 30.60 | 30.60 | 30.18 | 30.27 | -0.264% | 273,950 | -9.680% |
| 2026-02-11 | 30.57 | 30.57 | 30.18 | 30.35 | +0.297% | 772,327 | -9.918% |
| 2026-02-10 | 30.01 | 30.26 | 30.00 | 30.26 | +1.035% | 383,965 | -9.650% |
| 2026-02-09 | 29.35 | 30.13 | 29.35 | 29.95 | +1.457% | 167,794 | -8.715% |
| 2026-02-06 | 29.24 | 29.75 | 29.17 | 29.52 | +2.216% | 202,053 | -7.385% |
| 2026-02-05 | 28.68 | 29.09 | 28.68 | 28.88 | -1.433% | 213,561 | -5.332% |
| 2026-02-04 | 29.72 | 29.72 | 29.07 | 29.30 | +0.826% | 90,408 | -6.689% |
| 2026-02-03 | 28.62 | 29.14 | 28.62 | 29.06 | +0.903% | 132,710 | -5.919% |
| 2026-02-02 | 29.25 | 29.25 | 28.69 | 28.80 | -1.201% | 234,603 | -5.069% |
| 2026-01-30 | 29.06 | 29.42 | 28.95 | 29.15 | -1.951% | 198,703 | -6.209% |
| 2026-01-29 | 30.34 | 30.34 | 29.20 | 29.73 | -0.268% | 202,230 | -8.039% |
| 2026-01-28 | 29.96 | 29.96 | 29.58 | 29.81 | +0.506% | 157,413 | -8.286% |
| 2026-01-27 | 29.59 | 29.72 | 29.43 | 29.66 | +0.884% | 361,587 | -7.822% |
| 2026-01-26 | 29.77 | 29.84 | 29.37 | 29.40 | -0.440% | 145,226 | -7.007% |
| 2026-01-23 | 29.52 | 29.61 | 29.43 | 29.53 | -0.135% | 169,314 | -7.416% |
| 2026-01-22 | 29.45 | 29.80 | 29.38 | 29.57 | +1.059% | 244,805 | -7.541% |
| 2026-01-21 | 28.80 | 29.31 | 28.80 | 29.26 | +1.246% | 78,851 | -6.562% |
| 2026-01-20 | 29.06 | 29.26 | 28.82 | 28.90 | -0.585% | 186,348 | -5.398% |
| 2026-01-16 | 29.25 | 29.25 | 28.95 | 29.07 | +0.103% | 158,620 | -5.951% |
| 2026-01-15 | 28.93 | 29.12 | 28.93 | 29.04 | +0.415% | 90,842 | -5.854% |
| 2026-01-14 | 28.71 | 28.94 | 28.71 | 28.92 | +0.556% | 89,162 | -5.463% |
| 2026-01-13 | 28.91 | 28.91 | 28.70 | 28.76 | -0.191% | 78,524 | -4.937% |
| 2026-01-12 | 28.71 | 28.87 | 28.61 | 28.82 | +0.858% | 117,944 | -5.119% |
| 2026-01-09 | 28.48 | 28.70 | 28.45 | 28.57 | +0.812% | 319,919 | -4.305% |
| 2026-01-08 | 28.18 | 28.34 | 28.10 | 28.34 | +0.294% | 180,155 | -3.529% |
| 2026-01-07 | 28.42 | 28.42 | 28.18 | 28.26 | -0.574% | 90,590 | -3.245% |
| 2026-01-06 | 28.15 | 28.45 | 28.15 | 28.42 | +0.959% | 53,598 | -3.800% |
| 2026-01-05 | 27.80 | 28.23 | 27.80 | 28.15 | +1.471% | 49,968 | -2.877% |
| 2026-01-02 | 27.75 | 27.75 | 27.53 | 27.74 | +0.333% | 37,500 | -1.449% |
| 2025-12-31 | 27.52 | 27.80 | 27.48 | 27.65 | -0.278% | 131,660 | -1.121% |
| 2025-12-30 | 27.92 | 27.92 | 27.73 | 27.73 | -1.921% | 104,872 | -1.396% |
| 2025-12-29 | 28.34 | 28.36 | 28.23 | 28.27 | -0.493% | 44,041 | -3.290% |
| 2025-12-26 | 28.37 | 28.43 | 28.35 | 28.41 | -0.070% | 57,925 | -3.766% |
| 2025-12-24 | 28.22 | 28.43 | 28.22 | 28.43 | +0.353% | 21,112 | -3.834% |
| 2025-12-23 | 28.25 | 28.33 | 28.25 | 28.33 | +0.035% | 62,068 | -3.495% |
| 2025-12-22 | 28.36 | 28.36 | 28.26 | 28.32 | +0.532% | 343,830 | -3.460% |
| 2025-12-19 | 28.13 | 28.23 | 28.11 | 28.17 | +0.733% | 142,802 | -2.946% |
| 2025-12-18 | 28.18 | 28.18 | 27.95 | 27.96 | +0.449% | 56,775 | -2.235% |
| 2025-12-17 | 28.02 | 28.09 | 27.84 | 27.84 | -0.447% | 133,323 | -1.796% |
| 2025-12-16 | 28.18 | 28.18 | 27.86 | 27.96 | -0.833% | 137,496 | -2.235% |
| 2025-12-15 | 28.39 | 28.45 | 28.14 | 28.20 | -0.459% | 108,505 | -3.050% |
| 2025-12-12 | 28.77 | 28.77 | 28.22 | 28.33 | -1.203% | 185,200 | -3.495% |
| 2025-12-11 | 28.45 | 28.69 | 28.35 | 28.68 | +0.720% | 134,464 | -4.656% |
| 2025-12-10 | 28.25 | 28.55 | 28.12 | 28.47 | +0.814% | 174,739 | -3.969% |
| 2025-12-09 | 28.00 | 28.30 | 28.00 | 28.24 | +0.391% | 219,650 | -3.187% |
| 2025-12-08 | 28.30 | 28.30 | 28.09 | 28.13 | -0.566% | 82,405 | -2.808% |
| 2025-12-05 | 28.50 | 28.51 | 28.27 | 28.29 | -0.317% | 150,230 | -3.358% |
| 2025-12-04 | 28.41 | 28.41 | 28.27 | 28.38 | +0.318% | 231,394 | -3.665% |
| 2025-12-03 | 28.28 | 28.30 | 28.18 | 28.29 | +0.533% | 223,582 | -3.358% |
| 2025-12-02 | 28.25 | 28.25 | 28.06 | 28.14 | -0.283% | 253,772 | -2.843% |
| 2025-12-01 | 28.33 | 28.33 | 28.20 | 28.22 | -0.247% | 172,031 | -3.118% |
| 2025-11-28 | 28.21 | 28.30 | 28.21 | 28.29 | 0.000% | 118,743 | -3.358% |
| 2025-11-26 | 28.07 | 28.33 | 28.07 | 28.29 | +0.748% | 251,448 | -3.358% |
| 2025-11-25 | 27.79 | 28.09 | 27.79 | 28.08 | +0.393% | 101,371 | -2.635% |
| 2025-11-24 | 27.70 | 27.97 | 27.70 | 27.97 | +0.720% | 100,033 | -2.252% |
| 2025-11-21 | 27.71 | 27.86 | 27.56 | 27.77 | +0.945% | 139,829 | -1.548% |
| 2025-11-20 | 28.01 | 28.01 | 27.51 | 27.51 | -0.972% | 124,345 | -0.618% |
| 2025-11-19 | 27.88 | 27.88 | 27.72 | 27.78 | -0.162% | 55,887 | -1.584% |
| 2025-11-18 | 27.75 | 27.91 | 27.64 | 27.82 | -0.197% | 605,059 | -1.743% |
| 2025-11-17 | 27.94 | 28.12 | 27.76 | 27.88 | -0.783% | 296,012 | -1.937% |
| 2025-11-14 | 27.75 | 28.23 | 27.75 | 28.10 | +0.143% | 210,315 | -2.705% |
| 2025-11-13 | 28.39 | 28.39 | 28.01 | 28.06 | -1.162% | 242,757 | -2.566% |
| 2025-11-12 | 28.50 | 28.50 | 28.35 | 28.39 | 0.000% | 130,695 | -3.698% |
| 2025-11-11 | 28.38 | 28.43 | 28.24 | 28.39 | +0.247% | 207,094 | -3.698% |
| 2025-11-10 | 28.32 | 28.34 | 28.12 | 28.32 | +1.288% | 237,600 | -3.460% |
| 2025-11-07 | 27.95 | 27.96 | 27.59 | 27.96 | -0.143% | 229,792 | -2.217% |
| 2025-11-06 | 28.25 | 28.25 | 27.91 | 28.00 | -1.025% | 172,231 | -2.357% |
| 2025-11-05 | 28.07 | 28.37 | 27.99 | 28.29 | +0.964% | 90,252 | -3.358% |
| 2025-11-04 | 28.22 | 28.27 | 28.00 | 28.02 | -1.891% | 266,067 | -2.427% |
| 2025-11-03 | 28.65 | 28.65 | 28.36 | 28.56 | +0.387% | 215,492 | -4.272% |
| 2025-10-31 | 28.54 | 28.54 | 28.30 | 28.45 | +0.388% | 97,393 | -3.902% |
| 2025-10-30 | 28.40 | 28.43 | 28.26 | 28.34 | -0.596% | 94,973 | -3.529% |
| 2025-10-29 | 28.49 | 28.64 | 28.36 | 28.51 | +0.458% | 128,263 | -4.104% |
| 2025-10-28 | 28.26 | 28.39 | 28.22 | 28.38 | +0.425% | 86,882 | -3.665% |
| 2025-10-27 | 28.41 | 28.41 | 28.17 | 28.26 | +0.142% | 113,674 | -3.255% |
| 2025-10-24 | 28.25 | 28.25 | 28.14 | 28.22 | +0.642% | 461,612 | -3.118% |
| 2025-10-23 | 28.04 | 28.11 | 27.94 | 28.04 | +0.430% | 107,843 | -2.496% |
| 2025-10-22 | 28.12 | 28.12 | 27.62 | 27.92 | -0.887% | 209,164 | -2.077% |
| 2025-10-21 | 28.58 | 28.58 | 28.13 | 28.17 | -2.289% | 281,566 | -2.946% |
| 2025-10-20 | 28.61 | 28.83 | 28.58 | 28.83 | +1.765% | 128,583 | -5.168% |
| 2025-10-17 | 28.60 | 28.60 | 28.11 | 28.33 | -1.598% | 740,295 | -3.495% |
| 2025-10-16 | 29.06 | 29.10 | 28.65 | 28.79 | -0.587% | 404,327 | -5.036% |
| 2025-10-15 | 28.72 | 28.96 | 28.50 | 28.96 | +1.721% | 302,295 | -5.594% |
| 2025-10-14 | 28.10 | 28.52 | 27.83 | 28.47 | -0.280% | 252,652 | -3.969% |
| 2025-10-13 | 28.11 | 28.55 | 28.11 | 28.55 | +3.031% | 112,903 | -4.238% |
| 2025-10-10 | 28.44 | 28.44 | 27.51 | 27.71 | -2.567% | 335,637 | -1.335% |
| 2025-10-09 | 28.83 | 28.83 | 28.09 | 28.44 | -0.802% | 399,036 | -3.868% |
| 2025-10-08 | 28.37 | 28.67 | 28.28 | 28.67 | +1.775% | 182,236 | -4.639% |
| 2025-10-07 | 28.41 | 28.41 | 27.88 | 28.17 | -0.635% | 215,147 | -2.946% |
| 2025-10-06 | 28.30 | 28.35 | 28.16 | 28.35 | +1.668% | 110,707 | -3.563% |
| 2025-10-03 | 27.91 | 28.06 | 27.73 | 27.89 | +0.923% | 235,484 | -1.954% |
| 2025-10-02 | 28.07 | 28.07 | 27.29 | 27.63 | -0.108% | 157,974 | -1.050% |
| 2025-10-01 | 27.41 | 27.66 | 27.41 | 27.66 | +1.216% | 103,614 | -1.157% |
| 2025-09-30 | 27.24 | 27.33 | 27.10 | 27.33 | +0.102% | 112,455 | +0.045% |
| 2025-09-29 | 27.32 | 27.32 | 27.17 | 27.30 | +1.412% | 74,523 | +0.147% |
| 2025-09-26 | 26.75 | 26.97 | 26.75 | 26.92 | +0.868% | 69,707 | +1.560% |
| 2025-09-25 | 26.50 | 26.71 | 26.43 | 26.69 | +0.144% | 55,590 | +2.442% |
| 2025-09-24 | 26.91 | 26.91 | 26.63 | 26.65 | -0.469% | 444,855 | +2.590% |
| 2025-09-23 | 27.01 | 27.05 | 26.74 | 26.78 | -0.330% | 60,138 | +2.108% |
| 2025-09-22 | 26.65 | 26.88 | 26.59 | 26.86 | +0.975% | 60,608 | +1.771% |
| 2025-09-19 | 26.44 | 26.64 | 26.41 | 26.61 | +0.968% | 33,951 | +2.763% |
| 2025-09-18 | 26.30 | 26.36 | 26.15 | 26.35 | +0.419% | 31,512 | +3.757% |
| 2025-09-17 | 26.20 | 26.43 | 26.00 | 26.24 | -0.304% | 18,556 | +4.192% |
| 2025-09-16 | 26.41 | 26.41 | 26.22 | 26.32 | -0.309% | 19,791 | +3.875% |
| 2025-09-15 | 26.23 | 26.40 | 26.22 | 26.40 | +1.005% | 7,532 | +3.555% |
| 2025-09-12 | 26.21 | 26.21 | 26.09 | 26.14 | +0.072% | 40,165 | +4.596% |
| 2025-09-11 | 26.01 | 26.17 | 26.01 | 26.12 | +1.201% | 31,995 | +4.671% |
| 2025-09-10 | 25.88 | 25.91 | 25.78 | 25.81 | +0.040% | 24,596 | +5.928% |
| 2025-09-09 | 25.95 | 25.95 | 25.77 | 25.80 | -0.630% | 24,867 | +5.970% |
| 2025-09-08 | 26.08 | 26.08 | 25.86 | 25.96 | +0.364% | 22,131 | +5.302% |
| 2025-09-05 | 25.92 | 25.99 | 25.68 | 25.87 | +0.872% | 11,738 | +5.686% |
| 2025-09-04 | 25.54 | 25.65 | 25.48 | 25.65 | +0.569% | 12,944 | +6.607% |
| 2025-09-03 | 25.46 | 25.54 | 25.43 | 25.50 | +0.237% | 16,846 | +7.214% |
| 2025-09-02 | 25.21 | 25.44 | 25.21 | 25.44 | -0.392% | 25,273 | +7.469% |
| 2025-08-29 | 25.59 | 25.59 | 25.47 | 25.54 | -0.635% | 47,967 | +7.048% |
| 2025-08-28 | 25.65 | 25.70 | 25.59 | 25.70 | +0.482% | 2,840 | +6.368% |
| 2025-08-27 | 25.53 | 25.58 | 25.45 | 25.58 | +0.145% | 30,197 | +6.880% |
| 2025-08-26 | 25.45 | 25.55 | 25.45 | 25.54 | +0.247% | 5,585 | +7.035% |
| 2025-08-25 | 25.53 | 25.53 | 25.46 | 25.48 | -0.161% | 5,799 | +7.300% |
| 2025-08-22 | 25.23 | 25.57 | 25.23 | 25.52 | +1.516% | 11,196 | +7.127% |
| 2025-08-21 | 25.11 | 25.16 | 25.05 | 25.14 | -0.254% | 24,231 | +8.751% |
| 2025-08-20 | 25.15 | 25.21 | 25.03 | 25.20 | +0.037% | 15,742 | +8.474% |
| 2025-08-19 | 25.31 | 25.38 | 25.16 | 25.19 | -0.886% | 38,576 | +8.514% |
| 2025-08-18 | 25.46 | 25.46 | 25.35 | 25.42 | -0.118% | 34,143 | +7.553% |
| 2025-08-15 | 25.57 | 25.57 | 25.41 | 25.45 | -0.270% | 21,609 | +7.426% |
| 2025-08-14 | 25.53 | 25.54 | 25.47 | 25.52 | -0.183% | 7,798 | +7.136% |
| 2025-08-13 | 25.64 | 25.64 | 25.52 | 25.57 | +0.221% | 22,741 | +6.940% |
| 2025-08-12 | 25.41 | 25.51 | 25.38 | 25.51 | +0.549% | 16,492 | +7.177% |
| 2025-08-11 | 25.54 | 25.54 | 25.35 | 25.37 | -0.079% | 88,567 | +7.765% |
| 2025-08-08 | 25.38 | 25.42 | 25.36 | 25.39 | +0.346% | 12,616 | +7.680% |
| 2025-08-07 | 25.40 | 25.40 | 25.24 | 25.30 | +0.116% | 9,360 | +8.053% |
| 2025-08-06 | 25.23 | 25.28 | 25.20 | 25.27 | +0.236% | 8,346 | +8.179% |
| 2025-08-05 | 25.31 | 25.31 | 25.12 | 25.21 | -0.018% | 14,958 | +8.434% |
| 2025-08-04 | 25.07 | 25.22 | 25.06 | 25.22 | +0.985% | 14,087 | +8.415% |
| 2025-08-01 | 25.01 | 25.06 | 24.84 | 24.97 | -0.944% | 55,069 | +9.483% |
| 2025-07-31 | 25.29 | 25.33 | 25.14 | 25.21 | -0.186% | 41,259 | +8.449% |
| 2025-07-30 | 25.38 | 25.42 | 25.20 | 25.26 | -0.446% | 35,764 | +8.247% |
| 2025-07-29 | 25.50 | 25.50 | 25.32 | 25.37 | -0.190% | 40,403 | +7.765% |
| 2025-07-28 | 25.57 | 25.57 | 25.37 | 25.42 | -0.340% | 76,719 | +7.560% |
| 2025-07-25 | 25.52 | 25.52 | 25.41 | 25.51 | +0.059% | 15,073 | +7.194% |
| 2025-07-24 | 25.53 | 25.57 | 25.47 | 25.49 | -0.313% | 51,107 | +7.258% |
| 2025-07-23 | 25.54 | 28.11 | 25.45 | 25.57 | +0.610% | 46,796 | +6.922% |
| 2025-07-22 | 25.43 | 25.43 | 25.26 | 25.41 | +0.373% | 63,499 | +7.574% |
| 2025-07-21 | 25.40 | 25.49 | 25.32 | 25.32 | +0.246% | 28,379 | +7.976% |
| 2025-07-18 | 25.46 | 25.46 | 25.21 | 25.26 | -0.099% | 68,906 | +8.241% |
| 2025-07-17 | 25.14 | 25.30 | 25.08 | 25.28 | +0.698% | 16,295 | +8.134% |
| 2025-07-16 | 25.06 | 25.12 | 24.87 | 25.11 | +0.325% | 29,879 | +8.888% |
| 2025-07-15 | 25.14 | 25.15 | 25.03 | 25.03 | -0.398% | 40,587 | +9.242% |
| 2025-07-14 | 25.07 | 25.15 | 25.06 | 25.13 | +0.227% | 77,480 | +8.807% |
| 2025-07-11 | 25.15 | 25.15 | 25.06 | 25.07 | -0.423% | 55,448 | +9.054% |
| 2025-07-10 | 25.19 | 25.23 | 25.13 | 25.18 | +0.146% | 19,393 | +8.592% |
| 2025-07-09 | 25.15 | 25.16 | 25.04 | 25.14 | +0.403% | 51,939 | +8.751% |
| 2025-07-08 | 25.10 | 25.10 | 25.00 | 25.04 | -0.203% | 75,964 | +9.190% |
| 2025-07-07 | 25.16 | 25.16 | 24.98 | 25.09 | -0.426% | 70,042 | +8.968% |
| 2025-07-03 | 25.22 | 25.23 | 25.17 | 25.20 | +0.330% | 32,377 | +8.503% |
| 2025-07-02 | 25.05 | 25.12 | 24.98 | 25.11 | +0.458% | 84,304 | +8.862% |
| 2025-07-01 | 25.00 | 25.03 | 24.92 | 25.00 | 0.000% | 55,843 | +9.360% |