HEDG
Equable Shares Hedged Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 2:49:25 PM EDT
31.00USD+0.682%(+0.21)57,871
HEDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.83 | 31.00 | 30.83 | 31.00 | +0.519% | 57,871 | 0.000% |
| 2026-10-02 | 31.61 | 31.61 | 30.76 | 30.84 | +0.363% | 15,149 | +0.519% |
| 2026-10-01 | 30.72 | 30.78 | 30.65 | 30.73 | +0.007% | 10,895 | +0.884% |
| 2026-09-30 | 30.63 | 30.83 | 30.63 | 30.73 | +0.001% | 96,387 | +0.891% |
| 2026-09-29 | 30.74 | 30.78 | 30.69 | 30.73 | -0.104% | 69,080 | +0.892% |
| 2026-09-28 | 30.78 | 30.78 | 30.69 | 30.76 | -0.007% | 20,453 | +0.787% |
| 2026-09-25 | 30.78 | 30.80 | 30.71 | 30.76 | +0.114% | 32,421 | +0.780% |
| 2026-09-24 | 30.65 | 30.75 | 30.65 | 30.73 | -0.499% | 41,686 | +0.895% |
| 2026-09-23 | 30.96 | 30.96 | 30.85 | 30.88 | -0.358% | 13,493 | +0.391% |
| 2026-09-22 | 30.93 | 30.99 | 30.85 | 30.99 | +0.259% | 37,107 | +0.032% |
| 2026-09-21 | 30.86 | 30.93 | 30.86 | 30.91 | +0.102% | 53,563 | +0.291% |
| 2026-09-18 | 30.96 | 30.96 | 30.79 | 30.88 | +0.044% | 14,385 | +0.393% |
| 2026-09-17 | 30.94 | 30.94 | 30.75 | 30.86 | +0.521% | 107,596 | +0.437% |
| 2026-09-16 | 30.76 | 30.80 | 30.65 | 30.70 | -0.017% | 27,698 | +0.961% |
| 2026-09-15 | 30.80 | 30.80 | 30.71 | 30.71 | +0.033% | 9,983 | +0.944% |
| 2026-09-14 | 30.61 | 30.80 | 30.61 | 30.70 | -0.325% | 33,560 | +0.977% |
| 2026-09-11 | 30.72 | 30.80 | 30.72 | 30.80 | +0.424% | 8,258 | +0.649% |
| 2026-09-10 | 30.70 | 30.72 | 30.64 | 30.67 | -0.260% | 13,534 | +1.076% |
| 2026-09-09 | 30.79 | 30.79 | 30.69 | 30.75 | -0.097% | 16,009 | +0.813% |
| 2026-09-08 | 30.79 | 30.79 | 30.72 | 30.78 | -0.065% | 11,739 | +0.715% |
| 2026-09-04 | 30.77 | 30.81 | 30.73 | 30.80 | +0.055% | 15,547 | +0.649% |
| 2026-09-03 | 30.73 | 30.80 | 30.72 | 30.78 | +0.172% | 25,617 | +0.705% |
| 2026-09-02 | 30.69 | 30.73 | 30.66 | 30.73 | +0.318% | 17,188 | +0.879% |
| 2026-09-01 | 30.67 | 30.71 | 30.60 | 30.63 | -0.157% | 18,889 | +1.199% |
| 2026-08-31 | 30.75 | 30.75 | 30.64 | 30.68 | -0.111% | 46,977 | +1.040% |
| 2026-08-28 | 30.74 | 30.74 | 30.69 | 30.71 | +0.065% | 137,102 | +0.928% |
| 2026-08-27 | 30.65 | 30.73 | 30.65 | 30.70 | +0.165% | 24,775 | +0.994% |
| 2026-08-26 | 30.62 | 30.67 | 30.60 | 30.64 | -0.051% | 20,219 | +1.160% |
| 2026-08-25 | 30.58 | 30.68 | 30.58 | 30.66 | +0.131% | 28,582 | +1.109% |
| 2026-08-24 | 30.52 | 30.89 | 30.52 | 30.62 | +0.033% | 331,725 | +1.241% |
| 2026-08-21 | 30.53 | 30.62 | 30.52 | 30.61 | +0.246% | 36,494 | +1.274% |
| 2026-08-20 | 30.60 | 30.60 | 30.52 | 30.54 | -0.245% | 20,221 | +1.523% |
| 2026-08-19 | 30.55 | 30.62 | 30.55 | 30.61 | +0.131% | 15,878 | +1.274% |
| 2026-08-18 | 30.59 | 30.61 | 30.54 | 30.57 | -0.196% | 39,262 | +1.407% |
| 2026-08-17 | 30.55 | 30.66 | 30.55 | 30.63 | -0.065% | 26,722 | +1.208% |
| 2026-08-14 | 30.59 | 30.66 | 30.55 | 30.65 | +0.082% | 19,909 | +1.142% |
| 2026-08-13 | 30.13 | 30.68 | 30.13 | 30.63 | +0.082% | 42,595 | +1.224% |
| 2026-08-12 | 30.51 | 30.61 | 30.51 | 30.60 | +0.164% | 35,257 | +1.307% |
| 2026-08-11 | 30.49 | 30.63 | 30.49 | 30.55 | +0.115% | 74,678 | +1.473% |
| 2026-08-10 | 30.55 | 30.57 | 30.48 | 30.52 | -0.115% | 52,429 | +1.589% |
| 2026-08-07 | 30.44 | 30.55 | 30.44 | 30.55 | +0.164% | 26,635 | +1.473% |
| 2026-08-06 | 30.45 | 30.64 | 30.42 | 30.50 | +0.033% | 15,801 | +1.639% |
| 2026-08-05 | 30.43 | 30.51 | 30.42 | 30.49 | 0.000% | 5,121 | +1.673% |
| 2026-08-04 | 30.34 | 30.50 | 30.34 | 30.49 | +0.329% | 27,764 | +1.673% |
| 2026-08-03 | 30.22 | 30.42 | 30.22 | 30.39 | +0.496% | 27,935 | +2.007% |
| 2026-07-31 | 30.20 | 30.25 | 30.10 | 30.24 | +0.332% | 19,115 | +2.513% |
| 2026-07-30 | 30.02 | 30.15 | 29.98 | 30.14 | +0.870% | 62,253 | +2.853% |
| 2026-07-29 | 29.99 | 30.06 | 29.88 | 29.88 | -0.698% | 28,405 | +3.748% |
| 2026-07-28 | 30.03 | 30.13 | 29.98 | 30.09 | +0.250% | 26,855 | +3.024% |
| 2026-07-27 | 30.14 | 30.15 | 29.96 | 30.02 | -0.116% | 24,566 | +3.282% |
| 2026-07-24 | 30.01 | 30.14 | 30.00 | 30.05 | +0.167% | 24,231 | +3.161% |
| 2026-07-23 | 30.01 | 30.04 | 29.94 | 30.00 | -0.498% | 33,138 | +3.333% |
| 2026-07-22 | 30.14 | 30.19 | 30.10 | 30.15 | -0.033% | 10,090 | +2.819% |
| 2026-07-21 | 30.06 | 30.17 | 30.03 | 30.16 | +0.333% | 37,362 | +2.785% |
| 2026-07-20 | 30.02 | 30.12 | 30.02 | 30.06 | +0.067% | 122,690 | +3.127% |
| 2026-07-17 | 30.00 | 30.10 | 30.00 | 30.04 | -0.398% | 30,825 | +3.196% |
| 2026-07-16 | 30.16 | 30.20 | 30.08 | 30.16 | -0.132% | 16,159 | +2.785% |
| 2026-07-15 | 30.19 | 30.20 | 30.12 | 30.20 | +0.249% | 13,122 | +2.649% |
| 2026-07-14 | 30.10 | 30.17 | 30.08 | 30.13 | +0.083% | 23,283 | +2.905% |
| 2026-07-13 | 30.14 | 30.16 | 30.04 | 30.10 | -0.265% | 14,512 | +2.990% |
| 2026-07-10 | 30.08 | 30.18 | 30.08 | 30.18 | +0.166% | 22,848 | +2.717% |
| 2026-07-09 | 30.06 | 30.13 | 30.00 | 30.13 | +0.333% | 20,317 | +2.887% |
| 2026-07-08 | 29.94 | 30.03 | 29.89 | 30.03 | -0.067% | 10,489 | +3.230% |
| 2026-07-07 | 30.08 | 30.08 | 30.00 | 30.05 | -0.166% | 14,581 | +3.161% |
| 2026-07-06 | 30.03 | 30.12 | 30.00 | 30.10 | +0.333% | 24,589 | +2.990% |
| 2026-07-02 | 30.02 | 30.06 | 29.90 | 30.00 | +0.067% | 8,022 | +3.333% |
| 2026-07-01 | 30.02 | 30.05 | 29.91 | 29.98 | -0.067% | 66,921 | +3.402% |
| 2026-06-30 | 29.92 | 30.00 | 29.89 | 30.00 | +0.267% | 12,692 | +3.333% |
| 2026-06-29 | 29.86 | 29.92 | 29.78 | 29.92 | +0.605% | 13,348 | +3.610% |
| 2026-06-26 | 29.71 | 29.84 | 29.70 | 29.74 | -0.134% | 34,079 | +4.237% |
| 2026-06-25 | 29.80 | 29.82 | 29.70 | 29.78 | -0.468% | 166,106 | +4.097% |
| 2026-06-24 | 29.92 | 30.00 | 29.88 | 29.92 | 0.000% | 11,564 | +3.610% |
| 2026-06-23 | 29.97 | 29.97 | 29.85 | 29.92 | -0.466% | 25,565 | +3.610% |
| 2026-06-22 | 30.10 | 30.11 | 29.98 | 30.06 | -0.066% | 31,551 | +3.127% |
| 2026-06-18 | 30.00 | 30.12 | 29.98 | 30.08 | +0.434% | 109,953 | +3.059% |
| 2026-06-17 | 30.03 | 30.09 | 29.95 | 29.95 | -0.384% | 28,799 | +3.506% |
| 2026-06-16 | 30.04 | 30.13 | 30.04 | 30.07 | -0.049% | 22,555 | +3.109% |
| 2026-06-15 | 30.02 | 30.12 | 30.02 | 30.08 | +0.200% | 15,435 | +3.059% |
| 2026-06-12 | 29.92 | 30.02 | 29.91 | 30.02 | +0.334% | 356,667 | +3.264% |
| 2026-06-11 | 29.91 | 29.99 | 29.86 | 29.92 | -0.067% | 79,140 | +3.610% |
| 2026-06-10 | 29.75 | 30.03 | 29.75 | 29.94 | -0.266% | 14,891 | +3.540% |
| 2026-06-09 | 29.97 | 30.02 | 29.91 | 30.02 | -0.431% | 19,684 | +3.264% |
| 2026-06-08 | 29.97 | 30.15 | 29.90 | 30.15 | +0.870% | 41,474 | +2.819% |
| 2026-06-05 | 29.97 | 29.98 | 29.89 | 29.89 | 0.000% | 23,999 | +3.714% |
| 2026-06-04 | 29.95 | 30.03 | 29.89 | 29.89 | -0.234% | 37,900 | +3.714% |
| 2026-06-03 | 29.90 | 29.97 | 29.89 | 29.96 | 0.000% | 23,937 | +3.471% |
| 2026-06-02 | 29.87 | 29.97 | 29.87 | 29.96 | +0.033% | 16,871 | +3.471% |
| 2026-06-01 | 29.97 | 30.03 | 29.87 | 29.95 | +0.023% | 111,090 | +3.506% |
| 2026-05-29 | 29.93 | 29.98 | 29.87 | 29.94 | +0.161% | 51,906 | +3.530% |
| 2026-05-28 | 30.03 | 30.03 | 29.85 | 29.89 | -0.084% | 24,343 | +3.696% |
| 2026-05-27 | 29.84 | 29.94 | 29.81 | 29.92 | -0.067% | 24,853 | +3.610% |
| 2026-05-26 | 29.98 | 29.98 | 29.85 | 29.94 | 0.000% | 18,867 | +3.540% |
| 2026-05-22 | 29.88 | 29.94 | 29.84 | 29.94 | +0.168% | 18,572 | +3.540% |
| 2026-05-21 | 29.86 | 29.92 | 29.82 | 29.89 | -0.010% | 33,539 | +3.714% |
| 2026-05-20 | 29.85 | 29.90 | 29.81 | 29.89 | +0.044% | 12,118 | +3.703% |
| 2026-05-19 | 29.88 | 29.93 | 29.80 | 29.88 | +0.117% | 19,986 | +3.748% |
| 2026-05-18 | 30.45 | 30.45 | 29.80 | 29.84 | -0.060% | 59,706 | +3.870% |
| 2026-05-15 | 29.88 | 29.88 | 29.80 | 29.86 | -0.057% | 15,067 | +3.807% |
| 2026-05-14 | 29.83 | 29.95 | 29.79 | 29.88 | +0.182% | 25,149 | +3.748% |
| 2026-05-13 | 29.87 | 29.89 | 29.79 | 29.83 | -0.041% | 112,829 | +3.937% |
| 2026-05-12 | 29.85 | 29.86 | 29.77 | 29.84 | +0.077% | 27,374 | +3.895% |
| 2026-05-11 | 29.90 | 29.90 | 29.77 | 29.81 | +0.016% | 25,329 | +3.975% |
| 2026-05-08 | 29.85 | 29.88 | 29.77 | 29.81 | -0.052% | 37,074 | +3.992% |
| 2026-05-07 | 29.83 | 29.86 | 29.78 | 29.83 | +0.119% | 33,323 | +3.938% |
| 2026-05-06 | 29.82 | 29.86 | 29.75 | 29.79 | +0.050% | 17,942 | +4.062% |
| 2026-05-05 | 29.81 | 29.81 | 29.75 | 29.77 | +0.021% | 48,545 | +4.114% |
| 2026-05-04 | 29.85 | 29.85 | 29.75 | 29.77 | +0.046% | 32,239 | +4.137% |
| 2026-05-01 | 29.80 | 29.81 | 29.74 | 29.75 | +0.067% | 31,358 | +4.184% |
| 2026-04-30 | 29.75 | 29.78 | 29.68 | 29.73 | +0.118% | 25,088 | +4.254% |
| 2026-04-29 | 29.67 | 29.77 | 29.66 | 29.70 | -0.021% | 32,230 | +4.377% |
| 2026-04-28 | 29.75 | 29.77 | 29.67 | 29.71 | -0.114% | 34,427 | +4.356% |
| 2026-04-27 | 29.67 | 29.77 | 29.67 | 29.74 | +0.128% | 11,568 | +4.237% |
| 2026-04-24 | 29.77 | 29.77 | 29.68 | 29.70 | +0.062% | 12,615 | +4.370% |
| 2026-04-23 | 29.69 | 29.76 | 29.62 | 29.68 | -0.056% | 65,640 | +4.435% |
| 2026-04-22 | 29.68 | 29.72 | 29.61 | 29.70 | +0.226% | 26,590 | +4.377% |
| 2026-04-21 | 29.70 | 29.70 | 29.63 | 29.63 | -0.125% | 17,640 | +4.613% |
| 2026-04-20 | 29.59 | 29.68 | 29.59 | 29.67 | -0.044% | 23,401 | +4.483% |
| 2026-04-17 | 29.59 | 29.70 | 29.59 | 29.68 | +0.121% | 186,426 | +4.437% |
| 2026-04-16 | 29.56 | 29.71 | 29.56 | 29.65 | -0.010% | 38,582 | +4.564% |
| 2026-04-15 | 29.65 | 29.65 | 29.57 | 29.65 | +0.135% | 36,775 | +4.553% |
| 2026-04-14 | 29.59 | 29.62 | 29.54 | 29.61 | +0.204% | 24,105 | +4.694% |
| 2026-04-13 | 29.49 | 29.91 | 29.38 | 29.55 | +0.270% | 25,369 | +4.908% |
| 2026-04-10 | 29.42 | 29.51 | 29.42 | 29.47 | 0.000% | 43,570 | +5.192% |
| 2026-04-09 | 29.40 | 29.49 | 29.34 | 29.47 | +0.238% | 45,733 | +5.192% |
| 2026-04-08 | 29.41 | 29.41 | 29.32 | 29.40 | +0.892% | 9,073 | +5.442% |
| 2026-04-07 | 29.05 | 29.14 | 28.97 | 29.14 | -0.069% | 20,960 | +6.383% |
| 2026-04-06 | 29.03 | 29.30 | 29.03 | 29.16 | +0.241% | 21,508 | +6.310% |
| 2026-04-02 | 28.80 | 29.09 | 28.80 | 29.09 | +0.138% | 17,334 | +6.566% |
| 2026-04-01 | 29.02 | 29.11 | 28.98 | 29.05 | +0.242% | 25,594 | +6.713% |
| 2026-03-31 | 28.71 | 28.98 | 28.68 | 28.98 | +1.649% | 16,880 | +6.970% |
| 2026-03-30 | 28.73 | 28.73 | 28.41 | 28.51 | -0.070% | 11,854 | +8.734% |
| 2026-03-27 | 28.72 | 28.76 | 28.47 | 28.53 | -1.178% | 133,784 | +8.658% |
| 2026-03-26 | 28.98 | 29.09 | 28.85 | 28.87 | -1.602% | 17,613 | +7.378% |
| 2026-03-25 | 29.43 | 29.43 | 29.27 | 29.34 | +0.400% | 28,024 | +5.658% |
| 2026-03-24 | 29.08 | 29.32 | 29.08 | 29.22 | -0.273% | 11,999 | +6.081% |
| 2026-03-23 | 29.28 | 29.49 | 29.27 | 29.30 | +0.871% | 8,252 | +5.791% |
| 2026-03-20 | 29.25 | 29.25 | 29.05 | 29.05 | -1.056% | 6,435 | +6.713% |
| 2026-03-19 | 29.23 | 29.40 | 29.17 | 29.36 | -0.102% | 135,551 | +5.586% |
| 2026-03-18 | 29.60 | 29.62 | 29.36 | 29.39 | -0.977% | 30,197 | +5.478% |
| 2026-03-17 | 29.72 | 29.78 | 29.65 | 29.68 | +0.338% | 22,923 | +4.447% |
| 2026-03-16 | 29.52 | 29.63 | 29.50 | 29.58 | +0.956% | 22,130 | +4.801% |
| 2026-03-13 | 29.50 | 29.52 | 29.27 | 29.30 | -0.272% | 41,277 | +5.802% |
| 2026-03-12 | 29.49 | 29.51 | 29.38 | 29.38 | -0.944% | 20,270 | +5.514% |
| 2026-03-11 | 29.67 | 29.69 | 29.57 | 29.66 | +0.101% | 31,441 | +4.518% |
| 2026-03-10 | 29.55 | 29.74 | 29.50 | 29.63 | -0.034% | 23,459 | +4.624% |
| 2026-03-09 | 29.22 | 29.65 | 29.22 | 29.64 | +0.735% | 27,470 | +4.588% |
| 2026-03-06 | 29.32 | 29.54 | 29.32 | 29.42 | -0.830% | 143,358 | +5.358% |
| 2026-03-05 | 29.63 | 29.71 | 29.52 | 29.67 | -0.235% | 34,951 | +4.483% |
| 2026-03-04 | 29.65 | 29.76 | 29.58 | 29.74 | +0.506% | 17,381 | +4.237% |
| 2026-03-03 | 29.50 | 29.74 | 29.29 | 29.59 | -0.167% | 215,586 | +4.764% |
| 2026-03-02 | 29.55 | 29.73 | 29.50 | 29.64 | -0.269% | 18,231 | +4.588% |
| 2026-02-27 | 29.63 | 29.77 | 28.15 | 29.72 | -0.201% | 126,947 | +4.307% |
| 2026-02-26 | 29.83 | 29.84 | 29.70 | 29.78 | -0.067% | 46,853 | +4.097% |
| 2026-02-25 | 29.78 | 29.81 | 29.73 | 29.80 | +0.286% | 16,046 | +4.027% |
| 2026-02-24 | 29.65 | 29.74 | 29.59 | 29.71 | +0.524% | 22,649 | +4.324% |
| 2026-02-23 | 29.65 | 29.68 | 29.54 | 29.56 | -0.371% | 144,837 | +4.871% |
| 2026-02-20 | 29.55 | 29.71 | 29.55 | 29.67 | +0.304% | 19,874 | +4.483% |
| 2026-02-19 | 29.58 | 29.64 | 29.51 | 29.58 | -0.101% | 55,114 | +4.801% |
| 2026-02-18 | 29.47 | 29.69 | 28.95 | 29.61 | +0.509% | 112,838 | +4.694% |
| 2026-02-17 | 29.59 | 29.59 | 29.02 | 29.46 | -0.034% | 154,498 | +5.227% |
| 2026-02-13 | 29.45 | 29.64 | 29.45 | 29.47 | -0.034% | 47,630 | +5.192% |
| 2026-02-12 | 29.58 | 29.63 | 29.43 | 29.48 | -0.573% | 13,307 | +5.156% |
| 2026-02-11 | 29.61 | 29.68 | 29.52 | 29.65 | +0.237% | 23,169 | +4.553% |
| 2026-02-10 | 29.58 | 29.69 | 29.58 | 29.58 | -0.236% | 24,686 | +4.801% |
| 2026-02-09 | 28.38 | 29.66 | 28.38 | 29.65 | +0.372% | 21,765 | +4.553% |
| 2026-02-06 | 29.41 | 29.59 | 29.34 | 29.54 | +0.716% | 50,477 | +4.942% |
| 2026-02-05 | 29.42 | 29.42 | 29.24 | 29.33 | -0.509% | 15,647 | +5.694% |
| 2026-02-04 | 29.62 | 29.64 | 29.38 | 29.48 | -0.102% | 208,894 | +5.156% |
| 2026-02-03 | 29.70 | 30.14 | 29.31 | 29.51 | -0.539% | 199,758 | +5.049% |
| 2026-02-02 | 29.58 | 29.69 | 29.57 | 29.67 | +0.372% | 20,835 | +4.483% |
| 2026-01-30 | 29.60 | 29.63 | 29.54 | 29.56 | -0.169% | 19,164 | +4.871% |
| 2026-01-29 | 29.64 | 29.64 | 29.54 | 29.61 | +0.068% | 9,016 | +4.694% |
| 2026-01-28 | 29.61 | 29.65 | 29.55 | 29.59 | -0.084% | 27,638 | +4.765% |
| 2026-01-27 | 29.58 | 29.66 | 29.58 | 29.61 | +0.017% | 25,231 | +4.677% |
| 2026-01-26 | 29.56 | 29.63 | 29.56 | 29.61 | +0.213% | 39,555 | +4.694% |
| 2026-01-23 | 29.57 | 29.60 | 29.50 | 29.55 | +0.057% | 23,779 | +4.918% |
| 2026-01-22 | 29.81 | 29.81 | 29.47 | 29.53 | +0.187% | 170,663 | +4.977% |
| 2026-01-21 | 29.30 | 29.51 | 29.30 | 29.48 | +0.563% | 14,772 | +5.174% |
| 2026-01-20 | 29.40 | 29.43 | 29.30 | 29.31 | -0.714% | 80,276 | +5.766% |
| 2026-01-16 | 29.55 | 29.57 | 29.50 | 29.52 | +0.003% | 23,403 | +5.010% |
| 2026-01-15 | 29.50 | 29.57 | 29.50 | 29.52 | +0.136% | 35,890 | +5.014% |
| 2026-01-14 | 29.58 | 29.58 | 29.42 | 29.48 | -0.203% | 13,713 | +5.156% |
| 2026-01-13 | 29.54 | 29.58 | 29.48 | 29.54 | -0.034% | 523,969 | +4.942% |
| 2026-01-12 | 29.49 | 29.57 | 29.45 | 29.55 | +0.271% | 68,520 | +4.907% |
| 2026-01-09 | 29.49 | 29.56 | 29.46 | 29.47 | +0.238% | 154,869 | +5.192% |
| 2026-01-08 | 29.45 | 29.50 | 29.39 | 29.40 | -0.155% | 37,887 | +5.442% |
| 2026-01-07 | 29.57 | 29.57 | 29.42 | 29.45 | -0.037% | 19,993 | +5.279% |
| 2026-01-06 | 29.37 | 29.50 | 29.37 | 29.46 | +0.159% | 38,122 | +5.240% |
| 2026-01-05 | 29.46 | 29.46 | 29.37 | 29.41 | +0.234% | 15,605 | +5.407% |
| 2026-01-02 | 29.38 | 29.39 | 29.28 | 29.34 | +0.021% | 14,886 | +5.655% |
| 2025-12-31 | 29.27 | 29.40 | 29.27 | 29.33 | -0.090% | 25,678 | +5.677% |
| 2025-12-30 | 29.41 | 29.42 | 29.33 | 29.36 | -0.013% | 11,350 | +5.582% |
| 2025-12-29 | 29.37 | 29.43 | 29.32 | 29.36 | -0.102% | 24,351 | +5.568% |
| 2025-12-26 | 29.37 | 29.45 | 29.37 | 29.39 | +0.017% | 34,833 | +5.460% |
| 2025-12-24 | 29.39 | 29.41 | 29.37 | 29.39 | +0.068% | 6,845 | +5.478% |
| 2025-12-23 | 29.33 | 29.38 | 29.29 | 29.37 | +0.190% | 14,152 | +5.550% |
| 2025-12-22 | 29.33 | 29.35 | 29.22 | 29.31 | +0.495% | 19,229 | +5.750% |
| 2025-12-19 | 29.08 | 29.25 | 29.08 | 29.17 | +0.172% | 20,327 | +6.274% |
| 2025-12-18 | 29.05 | 29.15 | 29.04 | 29.12 | +0.406% | 30,288 | +6.456% |
| 2025-12-17 | 29.20 | 30.45 | 28.98 | 29.00 | -0.335% | 46,646 | +6.888% |
| 2025-12-16 | 29.06 | 29.13 | 29.00 | 29.10 | -1.347% | 30,390 | +6.530% |
| 2025-12-15 | 29.49 | 29.58 | 29.48 | 29.50 | -0.112% | 323,727 | +5.095% |
| 2025-12-12 | 29.59 | 29.60 | 29.46 | 29.53 | +0.017% | 15,149 | +4.978% |
| 2025-12-11 | 29.50 | 29.56 | 29.47 | 29.52 | +0.067% | 10,224 | +4.996% |
| 2025-12-10 | 29.52 | 29.55 | 29.43 | 29.51 | +0.152% | 12,560 | +5.066% |
| 2025-12-09 | 29.50 | 29.52 | 29.43 | 29.46 | +0.155% | 44,419 | +5.226% |
| 2025-12-08 | 29.50 | 29.52 | 29.41 | 29.41 | -0.176% | 13,476 | +5.388% |
| 2025-12-05 | 29.51 | 29.52 | 29.43 | 29.47 | +0.074% | 19,739 | +5.203% |
| 2025-12-04 | 29.59 | 29.59 | 29.41 | 29.45 | +0.068% | 15,327 | +5.281% |
| 2025-12-03 | 29.42 | 29.47 | 29.38 | 29.43 | +0.102% | 15,579 | +5.353% |
| 2025-12-02 | 29.43 | 29.44 | 29.34 | 29.39 | +0.136% | 12,291 | +5.460% |
| 2025-12-01 | 29.40 | 29.42 | 29.32 | 29.36 | -0.076% | 31,533 | +5.604% |
| 2025-11-28 | 29.37 | 29.40 | 29.31 | 29.38 | +0.178% | 174,066 | +5.524% |
| 2025-11-26 | 29.30 | 29.38 | 29.29 | 29.32 | +0.271% | 107,483 | +5.712% |
| 2025-11-25 | 29.00 | 29.27 | 29.00 | 29.25 | +0.334% | 17,535 | +5.998% |
| 2025-11-24 | 29.05 | 29.16 | 29.01 | 29.15 | +0.839% | 18,469 | +6.353% |
| 2025-11-21 | 28.78 | 29.00 | 28.76 | 28.91 | +0.543% | 14,987 | +7.245% |
| 2025-11-20 | 29.19 | 29.19 | 28.70 | 28.75 | -0.706% | 84,532 | +7.827% |
| 2025-11-19 | 28.96 | 29.02 | 28.88 | 28.95 | +0.048% | 10,494 | +7.066% |
| 2025-11-18 | 28.91 | 28.98 | 28.81 | 28.94 | -0.159% | 12,719 | +7.118% |
| 2025-11-17 | 29.00 | 29.15 | 28.93 | 28.99 | -0.281% | 19,900 | +6.947% |
| 2025-11-14 | 28.91 | 29.17 | 28.91 | 29.07 | +0.073% | 13,763 | +6.646% |
| 2025-11-13 | 29.21 | 29.21 | 29.00 | 29.05 | -0.592% | 23,151 | +6.724% |
| 2025-11-12 | 29.23 | 29.27 | 29.16 | 29.22 | -0.035% | 31,514 | +6.092% |
| 2025-11-11 | 29.18 | 29.27 | 29.13 | 29.23 | +0.137% | 414,400 | +6.055% |
| 2025-11-10 | 29.11 | 29.23 | 29.09 | 29.19 | +0.721% | 24,463 | +6.201% |
| 2025-11-07 | 29.00 | 29.02 | 28.81 | 28.98 | -0.134% | 56,641 | +6.967% |
| 2025-11-06 | 29.18 | 29.18 | 28.94 | 29.02 | -0.461% | 279,099 | +6.823% |
| 2025-11-05 | 28.95 | 29.20 | 28.95 | 29.15 | +0.355% | 120,574 | +6.330% |
| 2025-11-04 | 29.10 | 29.18 | 28.97 | 29.05 | -0.355% | 151,234 | +6.707% |
| 2025-11-03 | 29.04 | 29.23 | 29.02 | 29.16 | +0.120% | 18,349 | +6.328% |
| 2025-10-31 | 29.22 | 29.22 | 29.00 | 29.12 | -0.046% | 20,784 | +6.456% |
| 2025-10-30 | 29.12 | 29.16 | 29.05 | 29.13 | -0.015% | 5,367 | +6.407% |
| 2025-10-29 | 29.19 | 29.28 | 29.07 | 29.14 | -0.025% | 193,913 | +6.391% |
| 2025-10-28 | 29.24 | 29.27 | 29.10 | 29.14 | -0.017% | 10,985 | +6.365% |
| 2025-10-27 | 29.24 | 29.24 | 29.05 | 29.15 | +0.329% | 7,155 | +6.346% |
| 2025-10-24 | 29.13 | 29.16 | 28.98 | 29.05 | +0.032% | 7,681 | +6.696% |
| 2025-10-23 | 28.86 | 29.09 | 28.86 | 29.05 | +0.391% | 47,633 | +6.731% |
| 2025-10-22 | 29.05 | 29.05 | 28.71 | 28.93 | -0.133% | 58,025 | +7.148% |
| 2025-10-21 | 29.00 | 29.03 | 28.88 | 28.97 | +0.115% | 137,206 | +7.005% |
| 2025-10-20 | 28.82 | 29.05 | 28.82 | 28.94 | +0.317% | 180,938 | +7.128% |
| 2025-10-17 | 28.75 | 28.87 | 28.64 | 28.85 | +0.550% | 76,096 | +7.468% |
| 2025-10-16 | 28.93 | 28.93 | 28.65 | 28.69 | -0.320% | 71,440 | +8.059% |
| 2025-10-15 | 28.94 | 28.95 | 28.67 | 28.78 | -0.028% | 155,787 | +7.714% |
| 2025-10-14 | 28.65 | 28.87 | 28.59 | 28.79 | -0.154% | 189,720 | +7.683% |
| 2025-10-13 | 28.82 | 29.40 | 28.75 | 28.83 | 0.000% | 117,763 | +7.518% |