HEFT
Hedgeye Fourth Turning ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11,931
After-hoursOct 2, 2026 4:10:30 PM EDT
26.47USD0.000%(0.00)
HEFT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.40 | 26.51 | 26.40 | 26.47 | +0.265% | 1,403 | 0.000% |
| 2026-10-01 | 26.41 | 26.50 | 26.34 | 26.40 | +0.152% | 3,915 | +0.265% |
| 2026-09-30 | 26.48 | 26.49 | 26.36 | 26.36 | +0.114% | 12,956 | +0.417% |
| 2026-09-29 | 26.11 | 26.35 | 26.11 | 26.33 | -0.152% | 7,456 | +0.532% |
| 2026-09-28 | 26.44 | 26.44 | 26.36 | 26.37 | -0.265% | 7,093 | +0.379% |
| 2026-09-25 | 26.54 | 26.54 | 26.43 | 26.44 | -0.226% | 7,032 | +0.113% |
| 2026-09-24 | 26.44 | 26.55 | 26.44 | 26.50 | +0.265% | 25,800 | -0.113% |
| 2026-09-23 | 26.38 | 26.49 | 26.38 | 26.43 | +0.039% | 10,827 | +0.151% |
| 2026-09-22 | 26.36 | 26.43 | 26.36 | 26.42 | -0.084% | 16,890 | +0.190% |
| 2026-09-21 | 26.37 | 26.49 | 26.37 | 26.44 | -0.058% | 14,109 | +0.107% |
| 2026-09-18 | 26.43 | 26.48 | 26.43 | 26.46 | -0.220% | 6,759 | +0.048% |
| 2026-09-17 | 26.47 | 26.54 | 26.47 | 26.52 | +0.499% | 9,857 | -0.172% |
| 2026-09-16 | 26.54 | 26.54 | 26.28 | 26.38 | -0.626% | 5,052 | +0.326% |
| 2026-09-15 | 26.48 | 26.59 | 26.45 | 26.55 | +0.444% | 2,660 | -0.301% |
| 2026-09-14 | 26.48 | 26.59 | 26.43 | 26.43 | -0.248% | 8,074 | +0.141% |
| 2026-09-11 | 26.25 | 26.63 | 26.25 | 26.50 | -0.052% | 18,873 | -0.106% |
| 2026-09-10 | 26.52 | 26.61 | 26.47 | 26.51 | -0.215% | 29,976 | -0.158% |
| 2026-09-09 | 26.10 | 26.61 | 26.10 | 26.57 | +0.087% | 8,031 | -0.373% |
| 2026-09-08 | 26.51 | 26.65 | 26.50 | 26.55 | -0.315% | 8,800 | -0.286% |
| 2026-09-04 | 26.62 | 26.68 | 26.59 | 26.63 | -0.542% | 5,936 | -0.601% |
| 2026-09-03 | 26.66 | 26.79 | 26.66 | 26.77 | +0.319% | 8,975 | -1.139% |
| 2026-09-02 | 26.59 | 26.73 | 26.59 | 26.69 | +0.148% | 3,015 | -0.824% |
| 2026-09-01 | 26.10 | 26.78 | 26.10 | 26.65 | -0.133% | 97,976 | -0.677% |
| 2026-08-31 | 26.72 | 26.72 | 26.60 | 26.69 | +0.342% | 83,836 | -0.809% |
| 2026-08-28 | 27.00 | 27.00 | 26.54 | 26.59 | -0.894% | 9,498 | -0.470% |
| 2026-08-27 | 26.70 | 26.90 | 26.65 | 26.83 | +0.709% | 14,419 | -1.360% |
| 2026-08-26 | 26.66 | 26.70 | 26.63 | 26.65 | -0.061% | 3,996 | -0.661% |
| 2026-08-25 | 26.59 | 26.72 | 26.55 | 26.66 | +0.309% | 10,228 | -0.721% |
| 2026-08-24 | 26.66 | 26.73 | 26.58 | 26.58 | -0.412% | 16,755 | -0.414% |
| 2026-08-21 | 26.45 | 26.80 | 26.45 | 26.69 | +0.128% | 8,135 | -0.824% |
| 2026-08-20 | 26.63 | 26.74 | 26.63 | 26.66 | +0.097% | 5,445 | -0.697% |
| 2026-08-19 | 26.67 | 26.80 | 26.63 | 26.63 | -0.225% | 22,067 | -0.601% |
| 2026-08-18 | 26.75 | 26.80 | 26.66 | 26.69 | -0.049% | 4,739 | -0.824% |
| 2026-08-17 | 26.54 | 26.73 | 26.54 | 26.70 | +0.162% | 14,541 | -0.873% |
| 2026-08-14 | 26.64 | 26.70 | 26.57 | 26.66 | +0.166% | 16,083 | -0.712% |
| 2026-08-13 | 26.58 | 26.69 | 26.57 | 26.62 | -0.306% | 8,582 | -0.547% |
| 2026-08-12 | 26.66 | 26.72 | 26.58 | 26.70 | +0.140% | 13,979 | -0.851% |
| 2026-08-11 | 26.44 | 26.73 | 26.44 | 26.66 | +0.075% | 16,890 | -0.713% |
| 2026-08-10 | 25.48 | 26.65 | 25.48 | 26.64 | +0.909% | 36,330 | -0.638% |
| 2026-08-07 | 26.41 | 26.44 | 26.37 | 26.40 | +0.419% | 14,601 | +0.266% |
| 2026-08-06 | 26.31 | 26.31 | 26.25 | 26.29 | +0.535% | 32,311 | +0.685% |
| 2026-08-05 | 26.25 | 26.35 | 26.15 | 26.15 | +0.038% | 14,772 | +1.224% |
| 2026-08-04 | 26.05 | 26.19 | 25.96 | 26.14 | +0.384% | 33,744 | +1.262% |
| 2026-08-03 | 26.03 | 26.11 | 26.00 | 26.04 | -0.268% | 98,011 | +1.651% |
| 2026-07-31 | 26.11 | 26.18 | 26.05 | 26.11 | -0.038% | 10,946 | +1.379% |
| 2026-07-30 | 26.14 | 26.16 | 26.05 | 26.12 | -0.229% | 9,515 | +1.340% |
| 2026-07-29 | 26.17 | 26.26 | 26.13 | 26.18 | +0.038% | 9,152 | +1.108% |
| 2026-07-28 | 26.17 | 26.26 | 26.15 | 26.17 | +0.038% | 4,458 | +1.146% |
| 2026-07-27 | 26.10 | 26.29 | 26.10 | 26.16 | -0.479% | 11,685 | +1.185% |
| 2026-07-24 | 26.10 | 26.36 | 26.10 | 26.29 | -0.073% | 5,651 | +0.700% |
| 2026-07-23 | 26.36 | 26.37 | 26.28 | 26.31 | +0.248% | 4,393 | +0.627% |
| 2026-07-22 | 26.21 | 26.33 | 26.21 | 26.24 | +0.153% | 29,977 | +0.877% |
| 2026-07-21 | 26.15 | 26.21 | 26.15 | 26.20 | +0.383% | 4,877 | +1.031% |
| 2026-07-20 | 26.25 | 26.25 | 26.10 | 26.10 | -0.267% | 17,799 | +1.418% |
| 2026-07-17 | 26.24 | 26.27 | 26.15 | 26.17 | +0.076% | 27,528 | +1.146% |
| 2026-07-16 | 26.18 | 26.23 | 26.13 | 26.15 | 0.000% | 31,945 | +1.224% |
| 2026-07-15 | 26.49 | 26.49 | 26.10 | 26.15 | -0.343% | 33,705 | +1.224% |
| 2026-07-14 | 26.34 | 26.34 | 26.23 | 26.24 | +0.114% | 14,434 | +0.877% |
| 2026-07-13 | 26.10 | 26.32 | 26.10 | 26.21 | -0.114% | 21,499 | +0.992% |
| 2026-07-10 | 26.11 | 26.29 | 26.11 | 26.24 | -0.137% | 14,582 | +0.877% |
| 2026-07-09 | 26.35 | 26.41 | 26.26 | 26.28 | +0.099% | 20,602 | +0.738% |
| 2026-07-08 | 26.36 | 26.36 | 26.18 | 26.25 | -0.228% | 48,632 | +0.838% |
| 2026-07-07 | 26.35 | 26.38 | 26.29 | 26.31 | +0.076% | 4,767 | +0.608% |
| 2026-07-06 | 26.23 | 26.45 | 26.23 | 26.29 | +0.267% | 74,918 | +0.685% |
| 2026-07-02 | 26.27 | 26.35 | 26.11 | 26.22 | +0.038% | 19,870 | +0.953% |
| 2026-07-01 | 26.33 | 26.46 | 26.21 | 26.21 | -1.169% | 69,453 | +0.992% |
| 2026-06-30 | 26.50 | 26.59 | 26.47 | 26.52 | +0.547% | 3,154 | -0.189% |
| 2026-06-29 | 26.08 | 26.39 | 26.08 | 26.38 | +0.136% | 151,566 | +0.358% |
| 2026-06-26 | 26.20 | 26.50 | 26.20 | 26.34 | -0.566% | 23,828 | +0.494% |
| 2026-06-25 | 26.40 | 26.50 | 26.29 | 26.49 | +1.196% | 11,316 | -0.076% |
| 2026-06-24 | 26.05 | 26.30 | 26.05 | 26.18 | -0.478% | 22,150 | +1.120% |
| 2026-06-23 | 26.29 | 26.46 | 26.18 | 26.30 | -1.285% | 33,252 | +0.637% |
| 2026-06-22 | 26.52 | 26.72 | 26.50 | 26.64 | +0.585% | 9,313 | -0.657% |
| 2026-06-18 | 26.42 | 26.51 | 26.37 | 26.49 | +0.585% | 7,612 | -0.076% |
| 2026-06-17 | 27.03 | 27.03 | 26.32 | 26.34 | -0.106% | 19,906 | +0.509% |
| 2026-06-16 | 26.05 | 26.69 | 26.05 | 26.36 | -1.073% | 27,902 | +0.402% |
| 2026-06-15 | 26.52 | 26.67 | 26.52 | 26.65 | +0.543% | 57,236 | -0.675% |
| 2026-06-12 | 26.01 | 26.64 | 26.01 | 26.51 | +0.227% | 15,949 | -0.136% |
| 2026-06-11 | 26.00 | 26.54 | 26.00 | 26.45 | +0.977% | 45,746 | +0.091% |
| 2026-06-10 | 26.12 | 26.50 | 26.12 | 26.19 | -0.494% | 70,929 | +1.069% |
| 2026-06-09 | 26.76 | 26.76 | 25.96 | 26.32 | -0.851% | 39,048 | +0.570% |
| 2026-06-08 | 26.66 | 26.70 | 26.52 | 26.55 | +1.297% | 19,287 | -0.286% |
| 2026-06-05 | 26.95 | 26.95 | 26.21 | 26.21 | -3.902% | 22,488 | +1.007% |
| 2026-06-04 | 27.20 | 27.31 | 26.95 | 27.27 | -0.037% | 15,759 | -2.934% |
| 2026-06-03 | 27.26 | 27.43 | 27.19 | 27.28 | -0.022% | 5,835 | -2.969% |
| 2026-06-02 | 26.96 | 27.34 | 26.96 | 27.29 | +0.316% | 13,235 | -2.991% |
| 2026-06-01 | 27.04 | 27.24 | 27.04 | 27.20 | +0.853% | 18,453 | -2.684% |
| 2026-05-29 | 27.04 | 27.05 | 26.93 | 26.97 | -0.296% | 19,695 | -1.854% |
| 2026-05-28 | 27.14 | 27.14 | 26.85 | 27.05 | +0.510% | 24,113 | -2.144% |
| 2026-05-27 | 26.88 | 26.97 | 26.85 | 26.91 | -1.056% | 28,570 | -1.645% |
| 2026-05-26 | 27.18 | 27.22 | 27.14 | 27.20 | +0.980% | 30,179 | -2.684% |
| 2026-05-22 | 26.93 | 27.12 | 26.93 | 26.94 | -0.163% | 22,824 | -1.730% |
| 2026-05-21 | 26.95 | 27.07 | 26.88 | 26.98 | +0.126% | 30,382 | -1.890% |
| 2026-05-20 | 27.12 | 27.12 | 26.91 | 26.95 | +0.246% | 18,673 | -1.766% |
| 2026-05-19 | 27.79 | 27.79 | 26.67 | 26.88 | -0.223% | 52,087 | -1.525% |
| 2026-05-18 | 27.09 | 27.09 | 26.80 | 26.94 | +0.186% | 46,924 | -1.745% |
| 2026-05-15 | 27.03 | 27.03 | 26.78 | 26.89 | -1.232% | 63,512 | -1.562% |
| 2026-05-14 | 27.30 | 27.30 | 27.10 | 27.23 | -0.128% | 42,344 | -2.774% |
| 2026-05-13 | 27.18 | 27.30 | 27.12 | 27.26 | +0.517% | 15,657 | -2.898% |
| 2026-05-12 | 26.94 | 27.12 | 26.80 | 27.12 | -0.092% | 61,682 | -2.397% |
| 2026-05-11 | 26.67 | 27.20 | 26.67 | 27.14 | +1.705% | 34,809 | -2.487% |
| 2026-05-08 | 26.82 | 26.82 | 26.55 | 26.69 | +1.367% | 35,575 | -0.824% |
| 2026-05-07 | 26.83 | 26.83 | 26.31 | 26.33 | -0.791% | 23,122 | +0.532% |
| 2026-05-06 | 26.87 | 26.87 | 26.45 | 26.54 | +0.227% | 74,996 | -0.264% |
| 2026-05-05 | 26.34 | 26.56 | 26.34 | 26.48 | +1.069% | 82,942 | -0.038% |
| 2026-05-04 | 26.34 | 26.34 | 26.17 | 26.20 | +0.115% | 39,035 | +1.031% |
| 2026-05-01 | 26.34 | 26.34 | 26.16 | 26.17 | -0.175% | 21,855 | +1.146% |
| 2026-04-30 | 25.86 | 26.22 | 25.86 | 26.22 | +1.510% | 21,933 | +0.969% |
| 2026-04-29 | 25.99 | 25.99 | 25.77 | 25.83 | +0.080% | 26,400 | +2.494% |
| 2026-04-28 | 25.79 | 25.86 | 25.71 | 25.81 | -0.228% | 34,392 | +2.576% |
| 2026-04-27 | 25.91 | 25.99 | 25.79 | 25.86 | +0.211% | 22,063 | +2.341% |
| 2026-04-24 | 25.80 | 25.87 | 25.74 | 25.81 | +0.318% | 56,766 | +2.557% |
| 2026-04-23 | 25.52 | 25.84 | 25.52 | 25.73 | +0.383% | 370,831 | +2.883% |
| 2026-04-22 | 25.78 | 25.78 | 25.59 | 25.63 | +0.707% | 39,320 | +3.277% |
| 2026-04-21 | 25.65 | 25.65 | 25.42 | 25.45 | -0.469% | 145,716 | +4.008% |
| 2026-04-20 | 25.58 | 25.79 | 25.57 | 25.57 | -0.117% | 40,829 | +3.520% |
| 2026-04-17 | 25.75 | 25.75 | 25.43 | 25.60 | -1.311% | 119,544 | +3.398% |
| 2026-04-16 | 25.70 | 25.97 | 25.70 | 25.94 | +0.309% | 41,752 | +2.043% |
| 2026-04-15 | 25.95 | 25.95 | 25.77 | 25.86 | -0.538% | 58,792 | +2.359% |
| 2026-04-14 | 26.31 | 26.31 | 25.91 | 26.00 | -1.065% | 317,647 | +1.808% |
| 2026-04-13 | 26.30 | 26.45 | 26.19 | 26.28 | -0.190% | 18,996 | +0.723% |
| 2026-04-10 | 26.61 | 26.61 | 26.30 | 26.33 | -0.494% | 58,510 | +0.532% |
| 2026-04-09 | 26.54 | 26.71 | 26.44 | 26.46 | +0.040% | 25,546 | +0.036% |
| 2026-04-08 | 26.26 | 26.52 | 26.06 | 26.45 | -0.527% | 70,960 | +0.076% |
| 2026-04-07 | 26.63 | 26.77 | 26.59 | 26.59 | -0.225% | 46,557 | -0.451% |
| 2026-04-06 | 26.55 | 26.69 | 26.55 | 26.65 | -0.337% | 37,177 | -0.675% |
| 2026-04-02 | 26.84 | 26.84 | 26.67 | 26.74 | +0.489% | 57,103 | -1.010% |
| 2026-04-01 | 26.54 | 26.62 | 26.49 | 26.61 | -0.038% | 74,647 | -0.526% |
| 2026-03-31 | 26.77 | 26.77 | 26.44 | 26.62 | -0.300% | 64,036 | -0.563% |
| 2026-03-30 | 27.05 | 27.05 | 26.62 | 26.70 | -0.559% | 722,794 | -0.861% |
| 2026-03-27 | 26.54 | 26.87 | 26.54 | 26.85 | +1.130% | 384,560 | -1.415% |
| 2026-03-26 | 26.51 | 26.71 | 26.51 | 26.55 | -0.300% | 53,949 | -0.301% |
| 2026-03-25 | 26.56 | 26.66 | 26.51 | 26.63 | +0.719% | 26,064 | -0.601% |
| 2026-03-24 | 26.12 | 26.56 | 26.12 | 26.44 | +0.993% | 31,107 | +0.113% |
| 2026-03-23 | 26.21 | 26.34 | 26.14 | 26.18 | -0.645% | 61,024 | +1.108% |
| 2026-03-20 | 26.69 | 26.69 | 26.33 | 26.35 | -0.791% | 50,328 | +0.455% |
| 2026-03-19 | 26.70 | 26.72 | 26.44 | 26.56 | -0.969% | 93,101 | -0.339% |
| 2026-03-18 | 26.74 | 26.86 | 26.71 | 26.82 | 0.000% | 32,498 | -1.305% |
| 2026-03-17 | 26.98 | 26.98 | 26.76 | 26.82 | 0.000% | 48,922 | -1.305% |
| 2026-03-16 | 26.91 | 26.91 | 26.75 | 26.82 | -0.112% | 45,126 | -1.305% |
| 2026-03-13 | 26.99 | 27.03 | 26.81 | 26.85 | -0.739% | 75,559 | -1.415% |
| 2026-03-12 | 26.90 | 27.09 | 26.86 | 27.05 | +0.222% | 32,156 | -2.144% |
| 2026-03-11 | 27.02 | 27.03 | 26.80 | 26.99 | +0.111% | 50,919 | -1.927% |
| 2026-03-10 | 27.13 | 27.13 | 26.91 | 26.96 | -0.119% | 43,249 | -1.818% |
| 2026-03-09 | 26.68 | 27.05 | 26.68 | 26.99 | +0.342% | 69,417 | -1.934% |
| 2026-03-06 | 26.52 | 26.91 | 26.52 | 26.90 | +0.976% | 57,032 | -1.599% |
| 2026-03-05 | 27.07 | 27.07 | 26.52 | 26.64 | -1.703% | 277,602 | -0.638% |
| 2026-03-04 | 27.21 | 27.21 | 26.94 | 27.10 | +0.042% | 43,480 | -2.330% |
| 2026-03-03 | 27.36 | 27.36 | 26.90 | 27.09 | -1.741% | 96,417 | -2.289% |
| 2026-03-02 | 27.60 | 27.73 | 27.42 | 27.57 | +0.280% | 401,884 | -3.990% |
| 2026-02-27 | 27.25 | 27.52 | 27.25 | 27.49 | +0.855% | 69,610 | -3.721% |
| 2026-02-26 | 27.15 | 27.26 | 27.01 | 27.26 | -0.238% | 46,932 | -2.898% |
| 2026-02-25 | 27.48 | 27.48 | 27.12 | 27.32 | -0.164% | 59,035 | -3.129% |
| 2026-02-24 | 27.29 | 27.40 | 27.15 | 27.37 | +0.183% | 67,177 | -3.288% |
| 2026-02-23 | 27.21 | 27.37 | 27.19 | 27.32 | +0.294% | 63,067 | -3.111% |
| 2026-02-20 | 27.25 | 27.29 | 27.12 | 27.24 | -0.183% | 83,017 | -2.827% |
| 2026-02-19 | 27.11 | 27.34 | 27.00 | 27.29 | +0.887% | 106,313 | -3.005% |
| 2026-02-18 | 27.05 | 27.21 | 27.04 | 27.05 | +0.558% | 56,189 | -2.144% |
| 2026-02-17 | 27.02 | 27.02 | 26.77 | 26.90 | -1.030% | 53,046 | -1.599% |
| 2026-02-13 | 27.28 | 27.28 | 26.97 | 27.18 | +0.629% | 63,232 | -2.612% |
| 2026-02-12 | 27.01 | 27.36 | 26.94 | 27.01 | -1.008% | 43,706 | -1.999% |
| 2026-02-11 | 27.40 | 27.40 | 27.08 | 27.29 | +0.349% | 46,514 | -2.987% |
| 2026-02-10 | 27.28 | 27.34 | 27.10 | 27.19 | -0.730% | 49,847 | -2.648% |
| 2026-02-09 | 27.25 | 27.39 | 27.16 | 27.39 | +0.958% | 63,644 | -3.359% |
| 2026-02-06 | 26.99 | 27.13 | 26.89 | 27.13 | +1.878% | 77,423 | -2.433% |
| 2026-02-05 | 26.88 | 27.03 | 26.59 | 26.63 | -2.526% | 231,309 | -0.601% |
| 2026-02-04 | 27.74 | 27.74 | 27.07 | 27.32 | -0.907% | 107,593 | -3.111% |
| 2026-02-03 | 27.32 | 27.58 | 27.30 | 27.57 | +1.960% | 84,935 | -3.990% |
| 2026-02-02 | 27.12 | 27.12 | 26.83 | 27.04 | -0.185% | 66,512 | -2.108% |
| 2026-01-30 | 27.57 | 28.84 | 26.80 | 27.09 | -3.319% | 179,456 | -2.289% |
| 2026-01-29 | 28.08 | 28.28 | 27.51 | 28.02 | 0.000% | 177,034 | -5.532% |
| 2026-01-28 | 27.97 | 28.03 | 27.75 | 28.02 | +0.719% | 132,658 | -5.532% |
| 2026-01-27 | 27.51 | 27.82 | 27.51 | 27.82 | +1.237% | 164,581 | -4.853% |
| 2026-01-26 | 27.61 | 27.64 | 27.38 | 27.48 | +0.365% | 136,386 | -3.675% |
| 2026-01-23 | 27.41 | 27.42 | 27.21 | 27.38 | +0.220% | 146,852 | -3.324% |
| 2026-01-22 | 27.27 | 27.35 | 27.15 | 27.32 | +0.478% | 145,962 | -3.111% |
| 2026-01-21 | 27.05 | 27.20 | 26.99 | 27.19 | +0.666% | 112,154 | -2.648% |
| 2026-01-20 | 27.01 | 27.09 | 26.91 | 27.01 | +0.671% | 144,418 | -1.999% |
| 2026-01-16 | 26.96 | 26.96 | 26.75 | 26.83 | -0.037% | 113,706 | -1.342% |
| 2026-01-15 | 26.80 | 26.91 | 26.73 | 26.84 | +0.280% | 61,510 | -1.379% |
| 2026-01-14 | 26.89 | 26.91 | 26.60 | 26.77 | +0.355% | 80,462 | -1.102% |
| 2026-01-13 | 26.67 | 26.81 | 26.60 | 26.67 | +0.491% | 115,087 | -0.751% |
| 2026-01-12 | 26.36 | 26.60 | 26.36 | 26.54 | +0.913% | 78,986 | -0.264% |
| 2026-01-09 | 26.28 | 26.39 | 26.19 | 26.30 | +0.844% | 81,653 | +0.646% |
| 2026-01-08 | 26.10 | 26.20 | 25.89 | 26.08 | +0.385% | 75,837 | +1.495% |
| 2026-01-07 | 26.26 | 26.26 | 25.92 | 25.98 | -0.802% | 108,937 | +1.886% |
| 2026-01-06 | 26.50 | 26.50 | 25.93 | 26.19 | +1.217% | 78,828 | +1.069% |
| 2026-01-05 | 25.96 | 25.96 | 25.65 | 25.88 | +1.533% | 32,054 | +2.300% |
| 2026-01-02 | 25.39 | 25.49 | 25.39 | 25.48 | +0.809% | 18,373 | +3.867% |
| 2025-12-31 | 25.43 | 25.43 | 25.25 | 25.28 | -0.785% | 25,141 | +4.707% |
| 2025-12-30 | 25.43 | 25.55 | 25.43 | 25.48 | +0.118% | 24,860 | +3.885% |
| 2025-12-29 | 25.64 | 25.64 | 25.41 | 25.45 | -0.997% | 43,629 | +4.008% |
| 2025-12-26 | 25.65 | 25.72 | 25.65 | 25.71 | +0.494% | 60,761 | +2.970% |
| 2025-12-24 | 25.67 | 25.68 | 25.57 | 25.58 | -0.253% | 14,110 | +3.479% |
| 2025-12-23 | 25.68 | 25.68 | 25.53 | 25.64 | +0.470% | 13,802 | +3.217% |
| 2025-12-22 | 25.73 | 25.73 | 25.46 | 25.52 | +0.752% | 10,809 | +3.702% |
| 2025-12-19 | 25.28 | 25.37 | 25.23 | 25.33 | +0.722% | 15,588 | +4.482% |
| 2025-12-18 | 25.26 | 25.26 | 25.13 | 25.15 | +0.073% | 9,061 | +5.236% |
| 2025-12-17 | 25.15 | 25.39 | 25.11 | 25.13 | -0.453% | 27,314 | +5.313% |
| 2025-12-16 | 25.37 | 25.37 | 25.15 | 25.25 | -0.341% | 20,865 | +4.836% |
| 2025-12-15 | 25.59 | 25.59 | 25.31 | 25.34 | -0.090% | 22,187 | +4.479% |
| 2025-12-12 | 25.48 | 25.61 | 25.15 | 25.36 | -0.864% | 30,425 | +4.384% |
| 2025-12-11 | 25.48 | 25.60 | 25.37 | 25.58 | +0.385% | 33,929 | +3.482% |
| 2025-12-10 | 25.35 | 25.57 | 25.31 | 25.48 | +0.518% | 33,674 | +3.881% |
| 2025-12-09 | 25.36 | 25.46 | 25.35 | 25.35 | +0.080% | 21,583 | +4.418% |
| 2025-12-08 | 25.50 | 25.50 | 25.30 | 25.33 | -0.155% | 27,389 | +4.501% |
| 2025-12-05 | 25.35 | 25.57 | 25.35 | 25.37 | -0.395% | 15,123 | +4.340% |
| 2025-12-04 | 25.46 | 25.54 | 25.40 | 25.47 | +0.177% | 66,010 | +3.927% |
| 2025-12-03 | 25.45 | 25.45 | 25.29 | 25.42 | +0.611% | 43,522 | +4.112% |
| 2025-12-02 | 25.46 | 25.46 | 25.22 | 25.27 | +0.078% | 26,496 | +4.748% |
| 2025-12-01 | 26.84 | 26.84 | 25.25 | 25.25 | -0.784% | 28,326 | +4.830% |
| 2025-11-28 | 25.30 | 25.45 | 25.30 | 25.45 | +0.643% | 12,498 | +4.008% |
| 2025-11-26 | 25.45 | 25.45 | 25.15 | 25.29 | +0.029% | 29,213 | +4.677% |
| 2025-11-25 | 25.41 | 25.41 | 25.04 | 25.28 | +0.517% | 27,337 | +4.707% |
| 2025-11-24 | 25.25 | 25.25 | 24.96 | 25.15 | +0.441% | 126,504 | +5.249% |
| 2025-11-21 | 25.01 | 25.09 | 24.92 | 25.04 | 0.000% | 81,990 | +5.713% |