HEQT
Simplify Hedged Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
34.45USD+0.320%(+0.11)88,508
HEQT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.51 | 34.57 | 34.40 | 34.44 | +0.291% | 88,508 | 0.000% |
| 2026-10-01 | 34.28 | 34.40 | 34.17 | 34.34 | +0.058% | 41,014 | +0.291% |
| 2026-09-30 | 34.41 | 34.46 | 34.24 | 34.32 | -0.029% | 95,283 | +0.350% |
| 2026-09-29 | 34.42 | 34.42 | 34.25 | 34.33 | -0.319% | 30,536 | +0.320% |
| 2026-09-28 | 34.36 | 34.45 | 34.25 | 34.44 | +0.029% | 18,477 | 0.000% |
| 2026-09-25 | 34.48 | 34.59 | 34.39 | 34.43 | -0.232% | 60,676 | +0.029% |
| 2026-09-24 | 34.36 | 34.52 | 34.36 | 34.51 | -0.029% | 32,701 | -0.203% |
| 2026-09-23 | 34.62 | 34.64 | 34.47 | 34.52 | -0.490% | 106,430 | -0.232% |
| 2026-09-22 | 34.66 | 34.69 | 34.61 | 34.69 | +0.231% | 362,717 | -0.721% |
| 2026-09-21 | 34.49 | 34.70 | 34.45 | 34.61 | +0.844% | 486,358 | -0.491% |
| 2026-09-18 | 34.27 | 34.33 | 34.22 | 34.32 | +0.030% | 28,121 | +0.349% |
| 2026-09-17 | 34.26 | 34.32 | 34.22 | 34.31 | +0.882% | 22,412 | +0.379% |
| 2026-09-16 | 34.17 | 34.25 | 33.85 | 34.01 | -0.293% | 40,172 | +1.264% |
| 2026-09-15 | 34.25 | 34.25 | 34.06 | 34.11 | -0.234% | 73,571 | +0.967% |
| 2026-09-14 | 34.12 | 34.31 | 34.11 | 34.19 | -0.422% | 54,473 | +0.731% |
| 2026-09-11 | 34.29 | 34.39 | 34.29 | 34.34 | +0.719% | 127,742 | +0.306% |
| 2026-09-10 | 34.13 | 34.16 | 34.04 | 34.09 | -0.583% | 80,623 | +1.027% |
| 2026-09-09 | 34.26 | 34.32 | 34.22 | 34.29 | -0.233% | 40,664 | +0.437% |
| 2026-09-08 | 34.47 | 34.47 | 34.37 | 34.37 | -0.406% | 76,117 | +0.204% |
| 2026-09-04 | 34.53 | 34.54 | 34.46 | 34.51 | -0.217% | 143,949 | -0.203% |
| 2026-09-03 | 34.42 | 34.59 | 34.41 | 34.59 | +0.655% | 48,735 | -0.419% |
| 2026-09-02 | 34.23 | 34.37 | 34.23 | 34.36 | +0.414% | 12,629 | +0.233% |
| 2026-09-01 | 34.22 | 34.29 | 34.16 | 34.22 | -0.614% | 29,479 | +0.647% |
| 2026-08-31 | 34.41 | 34.43 | 34.32 | 34.43 | -0.137% | 36,178 | +0.029% |
| 2026-08-28 | 34.51 | 34.56 | 34.39 | 34.48 | +0.036% | 18,229 | -0.108% |
| 2026-08-27 | 34.41 | 34.50 | 34.36 | 34.47 | +0.393% | 23,672 | -0.073% |
| 2026-08-26 | 34.30 | 34.35 | 34.26 | 34.33 | +0.064% | 18,763 | +0.320% |
| 2026-08-25 | 34.30 | 34.31 | 34.25 | 34.31 | +0.053% | 20,630 | +0.384% |
| 2026-08-24 | 34.28 | 34.29 | 34.20 | 34.29 | -0.015% | 35,278 | +0.437% |
| 2026-08-21 | 34.27 | 34.34 | 34.25 | 34.30 | +0.191% | 16,125 | +0.422% |
| 2026-08-20 | 34.36 | 34.37 | 34.19 | 34.23 | -0.639% | 32,653 | +0.613% |
| 2026-08-19 | 34.51 | 34.51 | 34.40 | 34.45 | +0.233% | 32,557 | -0.029% |
| 2026-08-18 | 34.45 | 34.45 | 34.35 | 34.37 | -0.521% | 105,895 | +0.204% |
| 2026-08-17 | 34.64 | 34.64 | 34.53 | 34.55 | -0.289% | 34,457 | -0.318% |
| 2026-08-14 | 34.59 | 34.65 | 34.57 | 34.65 | +0.029% | 23,163 | -0.606% |
| 2026-08-13 | 34.51 | 34.65 | 34.51 | 34.64 | +0.420% | 13,438 | -0.577% |
| 2026-08-12 | 34.44 | 34.51 | 34.44 | 34.49 | +0.261% | 10,396 | -0.159% |
| 2026-08-11 | 34.47 | 34.49 | 34.38 | 34.41 | -0.260% | 16,442 | +0.101% |
| 2026-08-10 | 34.48 | 34.51 | 34.45 | 34.49 | +0.132% | 38,369 | -0.159% |
| 2026-08-07 | 34.39 | 34.47 | 34.39 | 34.45 | +0.231% | 17,781 | -0.027% |
| 2026-08-06 | 34.38 | 34.38 | 34.30 | 34.37 | +0.146% | 45,667 | +0.204% |
| 2026-08-05 | 34.41 | 34.46 | 34.32 | 34.32 | -0.204% | 41,384 | +0.350% |
| 2026-08-04 | 34.09 | 34.43 | 34.09 | 34.39 | +1.162% | 61,244 | +0.145% |
| 2026-08-03 | 33.80 | 34.03 | 33.80 | 33.99 | +0.935% | 50,469 | +1.309% |
| 2026-07-31 | 33.46 | 33.70 | 33.40 | 33.68 | +0.477% | 10,590 | +2.257% |
| 2026-07-30 | 33.34 | 33.52 | 33.28 | 33.52 | +1.057% | 45,729 | +2.745% |
| 2026-07-29 | 33.51 | 33.52 | 33.17 | 33.17 | -1.046% | 108,320 | +3.831% |
| 2026-07-28 | 33.48 | 33.53 | 33.32 | 33.52 | +0.329% | 34,385 | +2.745% |
| 2026-07-27 | 33.65 | 33.65 | 33.35 | 33.41 | -0.149% | 55,569 | +3.083% |
| 2026-07-24 | 33.48 | 33.57 | 33.40 | 33.46 | +0.030% | 104,213 | +2.929% |
| 2026-07-23 | 33.41 | 33.51 | 33.35 | 33.45 | -0.830% | 19,662 | +2.960% |
| 2026-07-22 | 33.70 | 33.77 | 33.67 | 33.73 | +0.009% | 21,730 | +2.105% |
| 2026-07-21 | 33.59 | 33.74 | 33.59 | 33.73 | +0.498% | 94,951 | +2.114% |
| 2026-07-20 | 33.70 | 33.71 | 33.54 | 33.56 | -0.030% | 15,764 | +2.622% |
| 2026-07-17 | 33.50 | 33.69 | 33.50 | 33.57 | -0.332% | 90,237 | +2.592% |
| 2026-07-16 | 33.71 | 33.77 | 33.65 | 33.68 | -0.320% | 31,233 | +2.251% |
| 2026-07-15 | 33.73 | 33.79 | 33.68 | 33.79 | +0.208% | 15,450 | +1.924% |
| 2026-07-14 | 33.65 | 33.73 | 33.65 | 33.72 | +0.178% | 19,891 | +2.135% |
| 2026-07-13 | 33.71 | 33.73 | 33.61 | 33.66 | -0.326% | 28,228 | +2.317% |
| 2026-07-10 | 33.68 | 33.77 | 33.67 | 33.77 | +0.320% | 22,842 | +1.984% |
| 2026-07-09 | 33.59 | 33.69 | 33.54 | 33.66 | +0.335% | 40,033 | +2.310% |
| 2026-07-08 | 33.47 | 33.55 | 33.38 | 33.55 | -0.030% | 85,215 | +2.653% |
| 2026-07-07 | 33.58 | 33.61 | 33.52 | 33.56 | -0.263% | 41,670 | +2.622% |
| 2026-07-06 | 33.54 | 33.72 | 33.54 | 33.65 | +0.526% | 34,334 | +2.353% |
| 2026-07-02 | 33.62 | 33.63 | 33.36 | 33.47 | -0.261% | 383,481 | +2.890% |
| 2026-07-01 | 33.44 | 33.58 | 33.44 | 33.56 | +0.060% | 33,606 | +2.622% |
| 2026-06-30 | 33.39 | 33.56 | 33.37 | 33.54 | +0.509% | 49,933 | +2.683% |
| 2026-06-29 | 33.31 | 33.37 | 33.14 | 33.37 | +0.120% | 53,949 | +3.206% |
| 2026-06-26 | 32.94 | 33.33 | 32.94 | 33.33 | +0.634% | 155,999 | +3.330% |
| 2026-06-25 | 33.23 | 33.28 | 33.05 | 33.12 | -0.181% | 112,051 | +3.986% |
| 2026-06-24 | 33.31 | 33.39 | 33.18 | 33.18 | -0.159% | 29,578 | +3.797% |
| 2026-06-23 | 33.23 | 33.38 | 33.22 | 33.23 | -0.708% | 92,499 | +3.632% |
| 2026-06-22 | 33.39 | 33.62 | 33.39 | 33.47 | -0.209% | 81,279 | +2.898% |
| 2026-06-18 | 33.64 | 33.64 | 33.49 | 33.54 | +0.509% | 34,668 | +2.683% |
| 2026-06-17 | 33.54 | 33.54 | 33.32 | 33.37 | -0.714% | 32,734 | +3.206% |
| 2026-06-16 | 33.60 | 33.61 | 33.49 | 33.61 | +0.206% | 22,401 | +2.470% |
| 2026-06-15 | 33.57 | 33.58 | 33.51 | 33.54 | +0.663% | 28,533 | +2.681% |
| 2026-06-12 | 33.38 | 33.38 | 33.23 | 33.32 | +0.241% | 34,847 | +3.361% |
| 2026-06-11 | 33.06 | 33.29 | 33.03 | 33.24 | +0.697% | 43,844 | +3.610% |
| 2026-06-10 | 33.13 | 33.25 | 33.01 | 33.01 | -0.811% | 35,937 | +4.332% |
| 2026-06-09 | 33.32 | 33.32 | 32.98 | 33.28 | +0.030% | 81,842 | +3.486% |
| 2026-06-08 | 33.37 | 33.37 | 33.27 | 33.27 | +0.151% | 38,656 | +3.517% |
| 2026-06-05 | 33.44 | 33.46 | 33.20 | 33.22 | -0.895% | 45,573 | +3.672% |
| 2026-06-04 | 33.48 | 33.57 | 33.46 | 33.52 | -0.030% | 73,472 | +2.745% |
| 2026-06-03 | 33.60 | 33.60 | 33.46 | 33.53 | -0.060% | 31,169 | +2.714% |
| 2026-06-02 | 33.46 | 33.60 | 33.46 | 33.55 | +0.119% | 293,313 | +2.653% |
| 2026-06-01 | 33.52 | 33.57 | 33.49 | 33.51 | +0.120% | 38,280 | +2.775% |
| 2026-05-29 | 33.54 | 33.54 | 33.47 | 33.47 | 0.000% | 45,542 | +2.898% |
| 2026-05-28 | 33.35 | 33.48 | 33.35 | 33.47 | +0.330% | 44,241 | +2.898% |
| 2026-05-27 | 33.32 | 33.42 | 33.32 | 33.36 | 0.000% | 60,104 | +3.237% |
| 2026-05-26 | 33.34 | 33.41 | 33.34 | 33.36 | +0.240% | 22,304 | +3.237% |
| 2026-05-22 | 33.28 | 33.36 | 33.27 | 33.28 | +0.060% | 35,511 | +3.486% |
| 2026-05-21 | 33.14 | 33.31 | 33.14 | 33.26 | +0.120% | 35,722 | +3.548% |
| 2026-05-20 | 33.10 | 33.27 | 33.10 | 33.22 | +0.181% | 26,082 | +3.672% |
| 2026-05-19 | 33.12 | 33.19 | 33.08 | 33.16 | -0.077% | 17,238 | +3.860% |
| 2026-05-18 | 33.17 | 33.23 | 33.10 | 33.19 | +0.167% | 28,497 | +3.781% |
| 2026-05-15 | 33.23 | 33.24 | 33.13 | 33.13 | -0.458% | 14,339 | +3.954% |
| 2026-05-14 | 33.27 | 33.30 | 33.25 | 33.28 | +0.172% | 42,509 | +3.478% |
| 2026-05-13 | 33.13 | 33.27 | 33.13 | 33.23 | -0.005% | 34,248 | +3.656% |
| 2026-05-12 | 32.95 | 33.23 | 32.95 | 33.23 | +0.141% | 16,656 | +3.651% |
| 2026-05-11 | 33.46 | 33.46 | 33.18 | 33.18 | +0.030% | 25,587 | +3.797% |
| 2026-05-08 | 33.21 | 33.21 | 33.15 | 33.17 | +0.152% | 46,595 | +3.829% |
| 2026-05-07 | 33.09 | 33.19 | 33.09 | 33.12 | -0.032% | 15,450 | +3.987% |
| 2026-05-06 | 33.12 | 33.16 | 33.11 | 33.13 | +0.151% | 10,121 | +3.954% |
| 2026-05-05 | 33.03 | 33.08 | 33.00 | 33.08 | +0.425% | 39,745 | +4.111% |
| 2026-05-04 | 32.90 | 33.02 | 32.90 | 32.94 | -0.147% | 38,594 | +4.554% |
| 2026-05-01 | 32.95 | 33.05 | 32.95 | 32.99 | +0.208% | 20,945 | +4.400% |
| 2026-04-30 | 32.84 | 32.96 | 32.82 | 32.92 | +0.366% | 61,058 | +4.617% |
| 2026-04-29 | 32.86 | 32.86 | 32.76 | 32.80 | -0.008% | 53,404 | +5.000% |
| 2026-04-28 | 32.71 | 32.81 | 32.71 | 32.80 | -0.098% | 17,323 | +4.992% |
| 2026-04-27 | 32.83 | 32.87 | 32.81 | 32.83 | +0.167% | 17,294 | +4.889% |
| 2026-04-24 | 32.82 | 32.85 | 32.74 | 32.78 | +0.214% | 38,326 | +5.064% |
| 2026-04-23 | 32.73 | 32.78 | 32.58 | 32.71 | -0.131% | 29,599 | +5.289% |
| 2026-04-22 | 32.74 | 32.76 | 32.71 | 32.75 | +0.562% | 41,253 | +5.151% |
| 2026-04-21 | 32.74 | 32.74 | 32.57 | 32.57 | -0.245% | 46,529 | +5.741% |
| 2026-04-20 | 32.72 | 32.72 | 32.64 | 32.65 | -0.336% | 141,702 | +5.482% |
| 2026-04-17 | 32.71 | 32.79 | 32.70 | 32.76 | +0.522% | 77,557 | +5.128% |
| 2026-04-16 | 32.62 | 32.62 | 32.51 | 32.59 | +0.246% | 51,269 | +5.677% |
| 2026-04-15 | 32.40 | 32.54 | 32.40 | 32.51 | +0.432% | 34,301 | +5.937% |
| 2026-04-14 | 32.28 | 32.38 | 32.27 | 32.37 | +0.873% | 65,606 | +6.395% |
| 2026-04-13 | 31.94 | 32.13 | 31.91 | 32.09 | +0.659% | 54,908 | +7.323% |
| 2026-04-10 | 31.93 | 32.00 | 31.88 | 31.88 | -0.125% | 165,054 | +8.030% |
| 2026-04-09 | 31.82 | 32.00 | 31.78 | 31.92 | +0.330% | 77,969 | +7.895% |
| 2026-04-08 | 31.77 | 31.86 | 31.73 | 31.82 | +1.338% | 303,692 | +8.251% |
| 2026-04-07 | 31.39 | 31.41 | 31.25 | 31.39 | -0.048% | 54,672 | +9.699% |
| 2026-04-06 | 31.27 | 31.41 | 31.27 | 31.41 | +0.335% | 51,569 | +9.647% |
| 2026-04-02 | 31.09 | 31.38 | 31.09 | 31.30 | -0.207% | 86,238 | +10.014% |
| 2026-04-01 | 31.31 | 31.40 | 31.28 | 31.37 | -0.413% | 211,917 | +9.786% |
| 2026-03-31 | 31.03 | 31.50 | 30.94 | 31.50 | +2.008% | 241,172 | +9.333% |
| 2026-03-30 | 30.95 | 30.95 | 30.75 | 30.88 | -0.226% | 94,627 | +11.528% |
| 2026-03-27 | 31.02 | 31.05 | 30.86 | 30.95 | -0.546% | 221,681 | +11.276% |
| 2026-03-26 | 31.22 | 31.34 | 31.11 | 31.12 | -1.231% | 40,690 | +10.668% |
| 2026-03-25 | 31.46 | 31.56 | 31.44 | 31.51 | +0.392% | 30,769 | +9.306% |
| 2026-03-24 | 31.30 | 31.48 | 31.30 | 31.39 | -0.175% | 48,274 | +9.734% |
| 2026-03-23 | 31.49 | 31.63 | 31.42 | 31.44 | +0.528% | 107,325 | +9.542% |
| 2026-03-20 | 31.45 | 31.48 | 31.22 | 31.27 | -0.872% | 57,001 | +10.120% |
| 2026-03-19 | 31.48 | 31.60 | 31.39 | 31.55 | +0.095% | 168,759 | +9.160% |
| 2026-03-18 | 31.86 | 31.86 | 31.52 | 31.52 | -1.408% | 122,426 | +9.264% |
| 2026-03-17 | 31.98 | 31.98 | 31.86 | 31.97 | +0.251% | 25,725 | +7.726% |
| 2026-03-16 | 31.91 | 31.94 | 31.80 | 31.89 | +0.758% | 44,414 | +7.996% |
| 2026-03-13 | 31.90 | 31.95 | 31.61 | 31.65 | -0.409% | 77,833 | +8.815% |
| 2026-03-12 | 31.96 | 31.97 | 31.78 | 31.78 | -1.089% | 104,353 | +8.370% |
| 2026-03-11 | 32.21 | 32.23 | 32.05 | 32.13 | -0.093% | 36,015 | +7.190% |
| 2026-03-10 | 32.16 | 32.34 | 32.11 | 32.16 | -0.098% | 67,883 | +7.090% |
| 2026-03-09 | 31.90 | 32.27 | 31.77 | 32.19 | +0.286% | 204,183 | +6.984% |
| 2026-03-06 | 32.08 | 32.17 | 32.00 | 32.10 | -0.156% | 207,825 | +7.290% |
| 2026-03-05 | 32.29 | 32.43 | 32.15 | 32.15 | -0.972% | 223,522 | +7.123% |
| 2026-03-04 | 32.40 | 32.50 | 32.29 | 32.47 | +0.575% | 21,302 | +6.082% |
| 2026-03-03 | 32.08 | 32.36 | 31.98 | 32.28 | -0.707% | 301,875 | +6.691% |
| 2026-03-02 | 32.29 | 32.55 | 32.29 | 32.51 | +0.062% | 98,341 | +5.937% |
| 2026-02-27 | 32.27 | 32.50 | 32.27 | 32.49 | -0.175% | 74,019 | +6.002% |
| 2026-02-26 | 32.66 | 32.66 | 32.42 | 32.55 | -0.286% | 43,448 | +5.817% |
| 2026-02-25 | 32.65 | 32.67 | 32.55 | 32.64 | +0.369% | 36,826 | +5.515% |
| 2026-02-24 | 32.39 | 32.53 | 32.39 | 32.52 | +0.526% | 43,139 | +5.904% |
| 2026-02-23 | 32.52 | 32.52 | 32.29 | 32.35 | -0.706% | 40,448 | +6.461% |
| 2026-02-20 | 32.31 | 32.58 | 32.31 | 32.58 | +0.494% | 131,059 | +5.709% |
| 2026-02-19 | 32.44 | 32.44 | 32.31 | 32.42 | -0.031% | 46,216 | +6.231% |
| 2026-02-18 | 32.26 | 32.53 | 32.26 | 32.43 | +0.402% | 361,761 | +6.198% |
| 2026-02-17 | 32.19 | 32.37 | 32.08 | 32.30 | +0.155% | 52,101 | +6.625% |
| 2026-02-13 | 32.22 | 32.40 | 32.20 | 32.25 | +0.124% | 60,978 | +6.791% |
| 2026-02-12 | 32.65 | 32.65 | 32.21 | 32.21 | -1.096% | 67,566 | +6.923% |
| 2026-02-11 | 32.78 | 32.78 | 32.45 | 32.57 | +0.090% | 40,324 | +5.751% |
| 2026-02-10 | 32.59 | 32.64 | 32.54 | 32.54 | -0.133% | 213,066 | +5.846% |
| 2026-02-09 | 32.48 | 32.62 | 32.45 | 32.58 | +0.435% | 67,710 | +5.705% |
| 2026-02-06 | 32.14 | 32.48 | 32.14 | 32.44 | +1.217% | 30,874 | +6.165% |
| 2026-02-05 | 32.20 | 32.23 | 32.05 | 32.05 | -0.774% | 26,737 | +7.457% |
| 2026-02-04 | 32.38 | 32.44 | 32.23 | 32.30 | -0.185% | 53,769 | +6.625% |
| 2026-02-03 | 32.51 | 32.58 | 32.26 | 32.36 | -0.553% | 226,904 | +6.428% |
| 2026-02-02 | 32.45 | 32.59 | 32.44 | 32.54 | +0.278% | 70,392 | +5.839% |
| 2026-01-30 | 32.36 | 32.51 | 32.35 | 32.45 | -0.031% | 52,376 | +6.133% |
| 2026-01-29 | 32.50 | 32.57 | 32.28 | 32.46 | -0.189% | 100,373 | +6.100% |
| 2026-01-28 | 32.55 | 32.58 | 32.49 | 32.52 | +0.097% | 53,036 | +5.900% |
| 2026-01-27 | 32.50 | 32.54 | 32.47 | 32.49 | +0.185% | 40,165 | +6.002% |
| 2026-01-26 | 32.48 | 32.49 | 32.43 | 32.43 | +0.031% | 270,008 | +6.198% |
| 2026-01-23 | 32.65 | 32.65 | 32.32 | 32.42 | +0.309% | 22,770 | +6.231% |
| 2026-01-22 | 32.39 | 32.40 | 32.28 | 32.32 | +0.310% | 33,791 | +6.559% |
| 2026-01-21 | 32.02 | 32.32 | 32.02 | 32.22 | +0.604% | 68,323 | +6.890% |
| 2026-01-20 | 32.34 | 32.34 | 32.02 | 32.03 | -1.061% | 40,277 | +7.536% |
| 2026-01-16 | 32.37 | 32.45 | 32.37 | 32.37 | -0.047% | 44,781 | +6.395% |
| 2026-01-15 | 32.46 | 32.46 | 32.38 | 32.39 | +0.232% | 53,404 | +6.345% |
| 2026-01-14 | 32.33 | 32.33 | 32.21 | 32.31 | -0.216% | 56,593 | +6.592% |
| 2026-01-13 | 32.39 | 32.43 | 32.35 | 32.38 | -0.100% | 42,223 | +6.362% |
| 2026-01-12 | 32.24 | 32.43 | 32.24 | 32.41 | +0.048% | 41,127 | +6.256% |
| 2026-01-09 | 32.25 | 32.41 | 32.25 | 32.40 | +0.424% | 54,496 | +6.307% |
| 2026-01-08 | 32.42 | 32.42 | 32.23 | 32.26 | -0.124% | 531,922 | +6.758% |
| 2026-01-07 | 32.31 | 32.36 | 32.24 | 32.30 | +0.062% | 64,433 | +6.625% |
| 2026-01-06 | 32.22 | 32.31 | 32.22 | 32.28 | +0.186% | 81,861 | +6.691% |
| 2026-01-05 | 32.10 | 32.23 | 32.10 | 32.22 | +0.562% | 46,269 | +6.890% |
| 2026-01-02 | 32.11 | 32.15 | 31.97 | 32.04 | -0.031% | 53,611 | +7.491% |
| 2025-12-31 | 32.23 | 32.23 | 32.03 | 32.05 | -0.302% | 60,188 | +7.457% |
| 2025-12-30 | 32.05 | 32.18 | 32.05 | 32.15 | +0.022% | 84,487 | +7.133% |
| 2025-12-29 | 32.07 | 32.18 | 32.07 | 32.14 | -0.189% | 39,524 | +7.156% |
| 2025-12-26 | 32.17 | 32.23 | 32.17 | 32.20 | +0.003% | 30,319 | +6.954% |
| 2025-12-24 | 32.17 | 32.21 | 32.15 | 32.20 | +0.218% | 24,921 | +6.957% |
| 2025-12-23 | 32.10 | 32.15 | 32.05 | 32.13 | -0.155% | 108,338 | +7.190% |
| 2025-12-22 | 32.13 | 32.19 | 32.12 | 32.18 | +0.500% | 41,427 | +7.023% |
| 2025-12-19 | 31.92 | 32.06 | 31.92 | 32.02 | +0.376% | 61,071 | +7.558% |
| 2025-12-18 | 31.97 | 32.01 | 31.83 | 31.90 | +0.663% | 60,937 | +7.962% |
| 2025-12-17 | 31.95 | 31.96 | 31.69 | 31.69 | -0.783% | 53,722 | +8.678% |
| 2025-12-16 | 32.18 | 32.18 | 31.82 | 31.94 | -0.187% | 28,997 | +7.827% |
| 2025-12-15 | 32.19 | 32.19 | 31.93 | 32.00 | -0.031% | 55,233 | +7.625% |
| 2025-12-12 | 32.13 | 32.13 | 31.93 | 32.01 | -0.476% | 53,570 | +7.591% |
| 2025-12-11 | 32.17 | 32.18 | 32.01 | 32.16 | +0.227% | 36,101 | +7.080% |
| 2025-12-10 | 31.97 | 32.16 | 31.95 | 32.09 | +0.375% | 22,301 | +7.323% |
| 2025-12-09 | 32.30 | 32.30 | 31.95 | 31.97 | +0.016% | 29,226 | +7.726% |
| 2025-12-08 | 32.12 | 32.12 | 31.93 | 31.96 | -0.109% | 55,660 | +7.743% |
| 2025-12-05 | 32.03 | 32.09 | 32.00 | 32.00 | +0.063% | 80,216 | +7.625% |
| 2025-12-04 | 31.91 | 31.99 | 31.90 | 31.98 | +0.125% | 65,020 | +7.692% |
| 2025-12-03 | 31.85 | 31.99 | 31.85 | 31.94 | +0.183% | 91,088 | +7.827% |
| 2025-12-02 | 31.81 | 31.96 | 31.81 | 31.88 | +0.131% | 27,029 | +8.024% |
| 2025-12-01 | 31.72 | 31.92 | 31.72 | 31.84 | -0.235% | 147,565 | +8.166% |
| 2025-11-28 | 31.84 | 31.92 | 31.83 | 31.91 | +0.296% | 10,691 | +7.912% |
| 2025-11-26 | 31.79 | 31.87 | 31.73 | 31.82 | +0.427% | 52,749 | +8.231% |
| 2025-11-25 | 31.44 | 31.70 | 31.42 | 31.69 | +0.525% | 41,953 | +8.694% |
| 2025-11-24 | 31.29 | 31.53 | 31.29 | 31.52 | +1.090% | 81,989 | +9.264% |
| 2025-11-21 | 31.06 | 31.36 | 30.72 | 31.18 | +0.386% | 132,655 | +10.455% |
| 2025-11-20 | 31.78 | 31.81 | 30.98 | 31.06 | -0.957% | 76,034 | +10.882% |
| 2025-11-19 | 31.19 | 31.54 | 31.19 | 31.36 | +0.288% | 90,170 | +9.821% |
| 2025-11-18 | 31.36 | 31.44 | 31.16 | 31.27 | -0.572% | 236,738 | +10.138% |
| 2025-11-17 | 31.66 | 31.68 | 31.37 | 31.45 | -0.506% | 51,821 | +9.507% |
| 2025-11-14 | 31.39 | 31.73 | 31.39 | 31.61 | -0.031% | 29,437 | +8.953% |
| 2025-11-13 | 31.76 | 31.83 | 31.57 | 31.62 | -0.660% | 26,345 | +8.918% |
| 2025-11-12 | 31.91 | 31.91 | 31.83 | 31.83 | -0.157% | 39,208 | +8.200% |
| 2025-11-11 | 31.80 | 31.89 | 31.79 | 31.88 | +0.347% | 20,387 | +8.029% |
| 2025-11-10 | 31.67 | 31.84 | 31.45 | 31.77 | +0.665% | 213,472 | +8.404% |
| 2025-11-07 | 31.50 | 31.56 | 31.29 | 31.56 | +0.032% | 48,319 | +9.125% |
| 2025-11-06 | 31.74 | 31.74 | 31.50 | 31.55 | -0.473% | 198,428 | +9.160% |
| 2025-11-05 | 31.67 | 31.79 | 31.57 | 31.70 | +0.063% | 35,284 | +8.644% |
| 2025-11-04 | 31.69 | 31.74 | 31.61 | 31.68 | -0.315% | 54,668 | +8.712% |
| 2025-11-03 | 31.77 | 31.97 | 31.71 | 31.78 | +0.031% | 52,449 | +8.370% |
| 2025-10-31 | 31.76 | 31.82 | 31.69 | 31.77 | +0.284% | 37,362 | +8.404% |
| 2025-10-30 | 31.64 | 31.82 | 31.64 | 31.68 | -0.409% | 642,377 | +8.712% |
| 2025-10-29 | 31.87 | 31.87 | 31.77 | 31.81 | -0.126% | 40,970 | +8.268% |
| 2025-10-28 | 31.94 | 31.94 | 31.79 | 31.85 | +0.094% | 46,842 | +8.132% |
| 2025-10-27 | 31.77 | 31.86 | 31.77 | 31.82 | +0.505% | 93,103 | +8.234% |
| 2025-10-24 | 31.67 | 31.71 | 31.65 | 31.66 | +0.412% | 32,763 | +8.781% |
| 2025-10-23 | 31.43 | 31.58 | 31.43 | 31.53 | +0.159% | 70,219 | +9.229% |
| 2025-10-22 | 31.50 | 31.52 | 31.32 | 31.48 | -0.063% | 33,203 | +9.403% |
| 2025-10-21 | 31.19 | 31.56 | 31.19 | 31.50 | +0.022% | 59,207 | +9.333% |
| 2025-10-20 | 31.50 | 31.54 | 31.46 | 31.49 | +0.586% | 34,282 | +9.358% |
| 2025-10-17 | 31.24 | 31.35 | 31.13 | 31.31 | +0.383% | 31,291 | +9.998% |
| 2025-10-16 | 31.26 | 31.36 | 31.13 | 31.19 | -0.288% | 75,126 | +10.420% |
| 2025-10-15 | 31.26 | 31.39 | 31.17 | 31.28 | +0.256% | 70,167 | +10.102% |
| 2025-10-14 | 31.09 | 31.32 | 31.00 | 31.20 | -0.128% | 37,817 | +10.385% |
| 2025-10-13 | 31.20 | 31.28 | 31.13 | 31.24 | +0.839% | 44,516 | +10.243% |
| 2025-10-10 | 31.45 | 31.45 | 30.95 | 30.98 | -1.234% | 127,377 | +11.168% |
| 2025-10-09 | 31.51 | 31.51 | 31.34 | 31.37 | -0.009% | 54,079 | +9.797% |
| 2025-10-08 | 31.32 | 31.40 | 31.31 | 31.37 | +0.249% | 33,545 | +9.786% |
| 2025-10-07 | 31.35 | 31.38 | 31.28 | 31.29 | -0.121% | 28,562 | +10.060% |
| 2025-10-06 | 31.42 | 31.42 | 31.33 | 31.33 | +0.118% | 33,792 | +9.927% |
| 2025-10-03 | 31.23 | 31.36 | 31.23 | 31.29 | +0.106% | 88,804 | +10.057% |
| 2025-10-02 | 31.26 | 31.30 | 31.22 | 31.26 | -0.071% | 118,082 | +10.173% |
| 2025-10-01 | 31.21 | 31.29 | 31.19 | 31.28 | +0.144% | 58,549 | +10.095% |
| 2025-09-30 | 31.23 | 31.24 | 31.14 | 31.24 | +0.183% | 44,265 | +10.254% |
| 2025-09-29 | 31.18 | 31.21 | 31.14 | 31.18 | +0.257% | 42,068 | +10.455% |
| 2025-09-26 | 30.85 | 31.13 | 30.85 | 31.10 | +0.355% | 30,190 | +10.740% |
| 2025-09-25 | 30.92 | 31.04 | 30.92 | 30.99 | -0.546% | 45,153 | +11.133% |
| 2025-09-24 | 31.22 | 31.23 | 31.13 | 31.16 | -0.032% | 41,919 | +10.526% |
| 2025-09-23 | 31.27 | 31.27 | 31.12 | 31.17 | -0.312% | 87,954 | +10.491% |
| 2025-09-22 | 31.15 | 31.31 | 31.15 | 31.27 | +0.281% | 40,981 | +10.146% |
| 2025-09-19 | 31.17 | 31.22 | 31.16 | 31.18 | +0.128% | 49,817 | +10.455% |
| 2025-09-18 | 31.13 | 31.22 | 31.12 | 31.14 | +0.193% | 96,979 | +10.597% |
| 2025-09-17 | 31.16 | 31.16 | 31.01 | 31.08 | -0.032% | 151,565 | +10.811% |
| 2025-09-16 | 31.12 | 31.17 | 31.09 | 31.09 | -0.032% | 94,257 | +10.775% |
| 2025-09-15 | 31.21 | 31.21 | 31.09 | 31.10 | +0.097% | 25,322 | +10.740% |
| 2025-09-12 | 31.13 | 31.13 | 31.05 | 31.07 | +0.032% | 45,328 | +10.846% |
| 2025-09-11 | 30.96 | 31.11 | 30.96 | 31.06 | +0.258% | 17,479 | +10.882% |
| 2025-09-10 | 31.00 | 31.07 | 30.96 | 30.98 | -0.032% | 69,726 | +11.168% |
| 2025-09-09 | 30.95 | 31.00 | 30.89 | 30.99 | +0.129% | 68,603 | +11.133% |
| 2025-09-08 | 30.85 | 30.96 | 30.85 | 30.95 | +0.324% | 36,477 | +11.276% |
| 2025-09-05 | 30.99 | 31.00 | 30.78 | 30.85 | -0.065% | 29,596 | +11.637% |
| 2025-09-04 | 30.71 | 30.93 | 30.71 | 30.87 | +0.195% | 123,935 | +11.565% |
| 2025-09-03 | 30.78 | 30.82 | 30.69 | 30.81 | +0.293% | 42,792 | +11.782% |
| 2025-09-02 | 30.52 | 30.74 | 30.52 | 30.72 | -0.162% | 31,615 | +12.109% |
| 2025-08-29 | 30.78 | 30.86 | 30.76 | 30.77 | -0.334% | 198,975 | +11.927% |
| 2025-08-28 | 30.87 | 30.88 | 30.81 | 30.87 | +0.123% | 37,252 | +11.554% |
| 2025-08-27 | 30.77 | 30.85 | 30.77 | 30.84 | +0.276% | 60,857 | +11.691% |
| 2025-08-26 | 30.74 | 30.79 | 30.70 | 30.75 | +0.130% | 40,184 | +12.000% |
| 2025-08-25 | 30.45 | 30.80 | 30.45 | 30.71 | -0.260% | 52,294 | +12.146% |
| 2025-08-22 | 30.62 | 30.80 | 30.61 | 30.79 | +0.835% | 223,142 | +11.854% |
| 2025-08-21 | 30.54 | 30.60 | 30.49 | 30.54 | -0.278% | 42,078 | +12.789% |
| 2025-08-20 | 30.58 | 30.66 | 30.47 | 30.62 | -0.010% | 26,422 | +12.476% |
| 2025-08-19 | 30.66 | 30.72 | 30.61 | 30.62 | -0.228% | 45,362 | +12.464% |
| 2025-08-18 | 30.71 | 30.72 | 30.65 | 30.69 | -0.153% | 52,412 | +12.208% |
| 2025-08-15 | 30.90 | 30.90 | 30.67 | 30.74 | -0.033% | 228,322 | +12.036% |
| 2025-08-14 | 30.69 | 30.75 | 30.69 | 30.75 | +0.193% | 57,015 | +12.000% |
| 2025-08-13 | 30.65 | 30.73 | 30.65 | 30.69 | +0.133% | 100,620 | +12.216% |
| 2025-08-12 | 30.75 | 30.75 | 30.61 | 30.65 | +0.295% | 52,225 | +12.365% |
| 2025-08-11 | 30.53 | 30.61 | 30.53 | 30.56 | -0.080% | 40,976 | +12.696% |
| 2025-08-08 | 30.60 | 30.60 | 30.53 | 30.58 | +0.212% | 43,350 | +12.606% |
| 2025-08-07 | 30.55 | 30.56 | 30.44 | 30.52 | +0.059% | 29,614 | +12.844% |
| 2025-08-06 | 30.43 | 30.53 | 30.42 | 30.50 | +0.270% | 137,894 | +12.911% |
| 2025-08-05 | 30.47 | 30.50 | 30.39 | 30.42 | -0.033% | 37,252 | +13.215% |
| 2025-08-04 | 30.30 | 30.46 | 30.30 | 30.43 | +0.652% | 64,393 | +13.178% |
| 2025-08-01 | 30.25 | 30.33 | 30.16 | 30.23 | -0.680% | 76,185 | +13.915% |
| 2025-07-31 | 30.58 | 30.58 | 30.41 | 30.44 | -0.115% | 61,268 | +13.141% |
| 2025-07-30 | 30.54 | 30.59 | 30.41 | 30.48 | -0.016% | 78,757 | +13.011% |
| 2025-07-29 | 30.59 | 30.59 | 30.45 | 30.48 | 0.000% | 59,549 | +12.992% |
| 2025-07-28 | 30.48 | 30.51 | 30.46 | 30.48 | +0.033% | 42,610 | +12.992% |
| 2025-07-25 | 30.49 | 30.50 | 30.42 | 30.47 | +0.131% | 584,051 | +13.029% |
| 2025-07-24 | 30.42 | 30.48 | 30.27 | 30.43 | +0.099% | 274,302 | +13.178% |
| 2025-07-23 | 30.45 | 30.45 | 30.35 | 30.40 | +0.165% | 42,186 | +13.289% |
| 2025-07-22 | 30.24 | 30.35 | 30.24 | 30.35 | +0.099% | 87,907 | +13.476% |
| 2025-07-21 | 30.38 | 30.38 | 30.28 | 30.32 | +0.231% | 135,479 | +13.588% |
| 2025-07-18 | 30.27 | 30.34 | 30.24 | 30.25 | -0.132% | 355,885 | +13.851% |
| 2025-07-17 | 30.32 | 30.32 | 30.25 | 30.29 | +0.099% | 61,921 | +13.701% |
| 2025-07-16 | 30.17 | 30.31 | 30.14 | 30.26 | +0.298% | 659,446 | +13.814% |
| 2025-07-15 | 30.19 | 30.29 | 30.17 | 30.17 | -0.231% | 90,678 | +14.153% |
| 2025-07-14 | 30.14 | 30.25 | 30.14 | 30.24 | +0.299% | 48,215 | +13.889% |
| 2025-07-11 | 30.14 | 30.25 | 30.14 | 30.15 | -0.099% | 30,836 | +14.229% |
| 2025-07-10 | 30.13 | 30.25 | 30.13 | 30.18 | 0.000% | 120,736 | +14.115% |
| 2025-07-09 | 30.23 | 30.23 | 30.15 | 30.18 | -0.033% | 62,604 | +14.115% |
| 2025-07-08 | 30.08 | 30.19 | 30.08 | 30.19 | +0.232% | 132,844 | +14.078% |
| 2025-07-07 | 30.31 | 30.31 | 30.08 | 30.12 | -0.166% | 199,153 | +14.343% |
| 2025-07-03 | 30.15 | 30.21 | 30.01 | 30.17 | +0.266% | 50,510 | +14.153% |
| 2025-07-02 | 30.11 | 30.13 | 29.84 | 30.09 | +0.233% | 148,966 | +14.457% |
| 2025-07-01 | 30.11 | 30.11 | 30.02 | 30.02 | -0.100% | 212,928 | +14.724% |
| 2025-06-30 | 30.13 | 30.13 | 29.99 | 30.05 | +0.167% | 51,149 | +14.609% |
| 2025-06-27 | 30.05 | 30.05 | 29.97 | 30.00 | +0.167% | 42,697 | +14.800% |
| 2025-06-26 | 29.88 | 29.99 | 29.88 | 29.95 | +0.067% | 150,710 | +14.992% |
| 2025-06-25 | 29.83 | 29.93 | 29.83 | 29.93 | -0.200% | 39,591 | +15.068% |
| 2025-06-24 | 29.86 | 30.02 | 29.86 | 29.99 | +0.671% | 106,454 | +14.838% |
| 2025-06-23 | 29.74 | 29.88 | 29.70 | 29.79 | +0.168% | 82,497 | +15.609% |
| 2025-06-20 | 29.74 | 29.81 | 29.69 | 29.74 | -0.302% | 97,162 | +15.804% |
| 2025-06-18 | 29.77 | 29.83 | 29.71 | 29.83 | +0.336% | 105,861 | +15.454% |
| 2025-06-17 | 29.69 | 29.80 | 29.69 | 29.73 | 0.000% | 226,979 | +15.843% |
| 2025-06-16 | 29.71 | 29.83 | 29.71 | 29.73 | -0.034% | 35,089 | +15.843% |
| 2025-06-13 | 29.62 | 29.78 | 29.50 | 29.74 | +0.101% | 44,400 | +15.804% |
| 2025-06-12 | 29.74 | 29.81 | 29.71 | 29.71 | +0.034% | 23,433 | +15.921% |
| 2025-06-11 | 29.87 | 29.87 | 29.70 | 29.70 | -0.168% | 92,530 | +15.960% |
| 2025-06-10 | 29.66 | 29.78 | 29.66 | 29.75 | +0.236% | 205,924 | +15.765% |
| 2025-06-09 | 29.70 | 29.73 | 29.66 | 29.68 | -0.101% | 58,587 | +16.038% |
| 2025-06-06 | 29.64 | 29.71 | 29.64 | 29.71 | +0.507% | 58,455 | +15.921% |
| 2025-06-05 | 29.70 | 29.70 | 29.50 | 29.56 | -0.068% | 59,670 | +16.509% |
| 2025-06-04 | 29.57 | 29.65 | 29.57 | 29.58 | +0.068% | 81,397 | +16.430% |
| 2025-06-03 | 29.60 | 29.61 | 29.52 | 29.56 | +0.203% | 96,085 | +16.509% |
| 2025-06-02 | 29.45 | 29.64 | 29.30 | 29.50 | +0.068% | 45,100 | +16.746% |
| 2025-05-30 | 29.33 | 29.49 | 29.30 | 29.48 | +0.068% | 670,726 | +16.825% |
| 2025-05-29 | 29.42 | 29.47 | 29.36 | 29.46 | +0.375% | 137,237 | +16.904% |
| 2025-05-28 | 29.43 | 29.45 | 29.35 | 29.35 | -0.204% | 102,953 | +17.342% |
| 2025-05-27 | 29.44 | 29.45 | 29.26 | 29.41 | +1.065% | 303,072 | +17.103% |
| 2025-05-23 | 29.02 | 29.22 | 28.95 | 29.10 | -0.615% | 569,160 | +18.351% |
| 2025-05-22 | 29.26 | 29.36 | 29.17 | 29.28 | +0.137% | 70,189 | +17.623% |
| 2025-05-21 | 29.35 | 29.44 | 29.21 | 29.24 | -0.578% | 229,286 | +17.784% |
| 2025-05-20 | 29.48 | 29.50 | 29.37 | 29.41 | -0.271% | 123,700 | +17.103% |
| 2025-05-19 | 29.42 | 29.49 | 29.36 | 29.49 | +0.102% | 1,374,652 | +16.785% |
| 2025-05-16 | 29.36 | 29.46 | 29.35 | 29.46 | +0.238% | 59,909 | +16.904% |
| 2025-05-15 | 29.29 | 29.41 | 29.22 | 29.39 | +0.234% | 90,592 | +17.183% |
| 2025-05-14 | 29.31 | 29.33 | 29.24 | 29.32 | +0.244% | 193,906 | +17.457% |
| 2025-05-13 | 29.12 | 29.35 | 29.12 | 29.25 | +0.171% | 375,564 | +17.744% |
| 2025-05-12 | 29.26 | 29.26 | 29.05 | 29.20 | +1.292% | 297,853 | +17.945% |
| 2025-05-09 | 28.84 | 28.88 | 28.79 | 28.83 | +0.095% | 37,767 | +19.469% |
| 2025-05-08 | 28.87 | 28.94 | 28.78 | 28.80 | +0.087% | 130,514 | +19.583% |
| 2025-05-07 | 28.83 | 28.83 | 28.65 | 28.77 | +0.296% | 195,078 | +19.687% |
| 2025-05-06 | 28.66 | 28.80 | 28.66 | 28.69 | -0.382% | 126,627 | +20.042% |
| 2025-05-05 | 28.73 | 28.87 | 28.73 | 28.80 | -0.208% | 64,894 | +19.583% |
| 2025-05-02 | 28.87 | 28.94 | 28.82 | 28.86 | +0.452% | 58,303 | +19.335% |
| 2025-05-01 | 28.66 | 28.83 | 28.66 | 28.73 | +0.349% | 71,244 | +19.875% |
| 2025-04-30 | 28.47 | 28.68 | 28.44 | 28.63 | +0.035% | 211,794 | +20.293% |
| 2025-04-29 | 28.50 | 28.66 | 28.50 | 28.62 | +0.070% | 109,858 | +20.335% |
| 2025-04-28 | 28.68 | 28.68 | 28.43 | 28.60 | +0.070% | 68,082 | +20.420% |
| 2025-04-25 | 28.36 | 28.58 | 28.36 | 28.58 | +0.457% | 89,789 | +20.504% |
| 2025-04-24 | 28.34 | 28.51 | 28.27 | 28.45 | +0.495% | 206,809 | +21.054% |
| 2025-04-23 | 28.45 | 28.45 | 28.21 | 28.31 | +0.676% | 118,782 | +21.653% |
| 2025-04-22 | 27.99 | 28.16 | 27.92 | 28.12 | +1.187% | 88,379 | +22.475% |
| 2025-04-21 | 28.06 | 28.06 | 27.69 | 27.79 | -1.068% | 292,080 | +23.929% |
| 2025-04-17 | 28.18 | 28.18 | 28.02 | 28.09 | +0.107% | 91,573 | +22.606% |
| 2025-04-16 | 28.03 | 28.15 | 27.96 | 28.06 | -0.602% | 66,055 | +22.737% |
| 2025-04-15 | 28.29 | 28.29 | 28.11 | 28.23 | +0.214% | 104,327 | +21.998% |
| 2025-04-14 | 28.19 | 28.28 | 28.08 | 28.17 | 0.000% | 66,779 | +22.259% |