Dark

HF
DGA Core Plus Absolute Return ETF
stock NYSE ETF

At Close

Jul 1, 2026

22.22USD-0.159%(-0.04)106

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.26)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

22.22USD0.000%(+22.22)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	22.3000	22.3000	22.2237	22.2237	-0.159%	106	0.000%
2026-06-30	22.2000	22.2591	22.2000	22.2591	+0.414%	462	-0.159%
2026-06-29	22.1400	22.1800	22.1050	22.1673	+0.527%	1,510	+0.254%
2026-06-26	22.0100	22.0510	21.9600	22.0510	+0.105%	309	+0.783%
2026-06-25	22.0278	22.0278	22.0278	22.0278	+0.170%	6	+0.889%
2026-06-24	21.9904	21.9904	21.9904	21.9904	-0.168%	13	+1.061%
2026-06-23	22.0600	22.0700	22.0274	22.0274	-0.786%	9,143	+0.891%
2026-06-22	22.2019	22.2019	22.2019	22.2019	-0.168%	83	+0.098%
2026-06-18	22.2200	22.2393	22.2200	22.2393	+0.714%	1,005	-0.070%
2026-06-17	22.0816	22.0816	22.0816	22.0816	-0.977%	51	+0.644%
2026-06-16	22.3800	22.3800	22.2900	22.2995	-0.291%	464	-0.340%
2026-06-15	22.3800	22.3800	22.3645	22.3645	+0.878%	112	-0.630%
2026-06-12	22.1700	22.1701	22.1698	22.1698	+0.387%	908	+0.243%
2026-06-11	21.8900	22.1300	21.8700	22.0843	+1.203%	397	+0.631%
2026-06-10	21.8300	21.8300	21.8218	21.8218	-0.851%	356	+1.842%
2026-06-09	21.7900	22.0092	21.7600	22.0092	+0.156%	470	+0.975%
2026-06-08	21.9749	21.9749	21.9749	21.9749	-0.053%	34	+1.132%
2026-06-05	21.9865	21.9865	21.9865	21.9865	-1.415%	15	+1.079%
2026-06-04	22.3021	22.3021	22.3021	22.3021	+0.512%	25	-0.352%
2026-06-03	22.1886	22.1886	22.1886	22.1886	-0.387%	161	+0.158%
2026-06-02	22.2747	22.2747	22.2747	22.2747	+0.514%	7	-0.229%
2026-06-01	22.1800	22.1800	22.1000	22.1609	-0.171%	325	+0.283%
2026-05-29	22.2400	22.2400	22.1988	22.1988	-0.023%	328	+0.112%
2026-05-28	22.2000	22.2300	22.2000	22.2040	+0.198%	250	+0.089%
2026-05-27	22.1900	22.1900	22.1602	22.1602	-0.185%	214	+0.287%
2026-05-26	22.2300	22.2300	22.1900	22.2012	+0.236%	2,684	+0.101%
2026-05-22	22.1300	22.1490	22.1300	22.1490	+0.612%	215	+0.337%
2026-05-21	21.9200	22.0142	21.9200	22.0142	+0.292%	210	+0.952%
2026-05-20	21.8800	21.9700	21.8800	21.9501	+0.700%	311	+1.246%
2026-05-19	21.8100	21.8500	21.7975	21.7975	-0.513%	313	+1.955%
2026-05-18	21.8500	21.9100	21.8100	21.9100	+0.459%	560	+1.432%
2026-05-15	21.8300	21.8500	21.8100	21.8100	-0.841%	593	+1.897%
2026-05-14	22.0000	22.0000	21.9700	21.9950	+0.648%	6,558	+1.040%
2026-05-13	21.8200	21.8900	21.8200	21.8533	+0.112%	213	+1.695%
2026-05-12	21.7400	21.8288	21.7000	21.8288	+0.106%	586	+1.809%
2026-05-11	21.8100	21.8100	21.8057	21.8057	+0.128%	335	+1.917%
2026-05-08	21.7700	21.7800	21.7699	21.7778	+0.451%	5,823	+2.047%
2026-05-07	21.6800	21.6800	21.6800	21.6800	-0.755%	120	+2.508%
2026-05-06	21.8102	21.8600	21.8100	21.8450	+0.573%	1,242	+1.734%
2026-05-05	21.6800	21.7206	21.6800	21.7206	+0.646%	205	+2.316%
2026-05-04	21.5900	21.6000	21.5811	21.5811	-0.689%	2,948	+2.978%
2026-05-01	21.8000	21.8000	21.7309	21.7309	-0.181%	7,107	+2.268%
2026-04-30	21.6600	21.7702	21.6600	21.7702	+1.230%	262	+2.083%
2026-04-29	21.4800	21.5056	21.4700	21.5056	-0.059%	1,519	+3.339%
2026-04-28	21.5000	21.5182	21.4900	21.5182	+0.033%	402	+3.279%
2026-04-27	21.5400	21.5400	21.4900	21.5111	-0.092%	657	+3.313%
2026-04-24	21.5100	21.5310	21.5100	21.5310	-0.135%	181	+3.217%
2026-04-23	21.5600	21.5600	21.4500	21.5600	+0.359%	406	+3.078%
2026-04-22	21.4829	21.4829	21.4829	21.4829	+0.072%	19	+3.448%
2026-04-21	21.5100	21.5100	21.4674	21.4674	-0.406%	202	+3.523%
2026-04-20	21.5600	21.5600	21.5550	21.5550	-0.104%	1,126	+3.102%
2026-04-17	21.5200	21.5775	21.5200	21.5775	+0.618%	2,598	+2.995%
2026-04-16	21.4400	21.4450	21.3900	21.4450	+0.191%	1,852	+3.631%
2026-04-15	21.4041	21.4041	21.4041	21.4041	-0.020%	150	+3.829%
2026-04-14	21.4084	21.4084	21.4084	21.4084	-0.009%	12	+3.808%
2026-04-13	21.2600	21.4104	21.2600	21.4104	+0.363%	2,181	+3.799%
2026-04-10	21.3400	21.3400	21.3300	21.3330	-0.056%	609	+4.175%
2026-04-09	21.3300	21.3550	21.3300	21.3450	+0.094%	672	+4.117%
2026-04-08	21.3300	21.3400	21.3250	21.3250	+0.802%	782	+4.214%
2026-04-07	21.1250	21.1553	21.1250	21.1553	+0.001%	301	+5.050%
2026-04-06	21.1600	21.1600	21.1201	21.1550	+0.133%	5,313	+5.052%
2026-04-02	21.1300	21.1400	21.1270	21.1270	-0.010%	1,308	+5.191%
2026-04-01	21.1400	21.1600	21.1292	21.1292	+0.222%	309	+5.180%
2026-03-31	21.0000	21.0824	21.0000	21.0824	+0.679%	607	+5.414%
2026-03-30	20.9800	20.9800	20.9300	20.9403	-0.070%	426	+6.129%
2026-03-27	21.0000	21.0000	20.9550	20.9550	-0.333%	626	+6.054%
2026-03-26	21.0400	21.0500	21.0250	21.0250	-0.483%	243	+5.701%
2026-03-25	21.1600	21.1600	21.1270	21.1270	+0.199%	399	+5.191%
2026-03-24	21.1000	21.1200	21.0850	21.0850	-0.120%	244	+5.401%
2026-03-23	21.1400	21.1500	21.1103	21.1103	+0.386%	454	+5.274%
2026-03-20	21.1000	21.1000	21.0291	21.0291	-0.642%	2,632	+5.681%
2026-03-19	21.1340	21.1800	21.1340	21.1650	-0.236%	1,462	+5.002%
2026-03-18	21.2150	21.2150	21.2150	21.2150	-0.422%	64	+4.755%
2026-03-17	21.3050	21.3050	21.3050	21.3050	+0.094%	20	+4.312%
2026-03-16	21.2600	21.2850	21.2600	21.2850	+0.188%	2,367	+4.410%
2026-03-13	21.2450	21.2450	21.2450	21.2450	-0.118%	67	+4.607%
2026-03-12	21.2701	21.2701	21.2701	21.2701	-0.351%	7	+4.483%
2026-03-11	21.3300	21.3450	21.3300	21.3450	-0.047%	124	+4.117%
2026-03-10	21.3700	21.3700	21.3550	21.3550	0.000%	126	+4.068%
2026-03-09	21.2600	21.3550	21.2600	21.3550	+0.141%	123	+4.068%
2026-03-06	21.3200	21.3250	21.3200	21.3250	0.000%	188	+4.214%
2026-03-05	21.3250	21.3250	21.3250	21.3250	-0.266%	18	+4.214%
2026-03-04	21.3700	21.3818	21.3700	21.3818	+0.079%	209	+3.937%
2026-03-03	21.2900	21.3650	21.2900	21.3650	-0.495%	111	+4.019%
2026-03-02	21.4712	21.4712	21.4712	21.4712	+0.049%	101	+3.505%
2026-02-27	21.4606	21.4606	21.4606	21.4606	-0.027%	57	+3.556%
2026-02-26	21.4665	21.4665	21.4665	21.4665	-0.044%	99	+3.527%
2026-02-25	21.4760	21.4760	21.4760	21.4760	+0.145%	9	+3.482%
2026-02-24	21.4200	21.4450	21.4200	21.4450	+0.210%	1,085	+3.631%
2026-02-23	21.4100	21.4100	21.3900	21.4000	-0.163%	4,091	+3.849%
2026-02-20	21.4200	21.4350	21.4100	21.4350	+0.187%	3,245	+3.679%
2026-02-19	21.3950	21.3950	21.3950	21.3950	0.000%	92	+3.873%
2026-02-18	21.3000	21.4200	21.3000	21.3950	+0.187%	581	+3.873%
2026-02-17	21.3400	21.3900	21.3400	21.3550	-0.094%	491	+4.068%
2026-02-13	21.3800	21.3900	21.3750	21.3750	+0.135%	210	+3.971%
2026-02-12	21.4200	21.4220	21.3462	21.3462	-0.368%	1,211	+4.111%
2026-02-11	21.4200	21.4250	21.4000	21.4250	+0.093%	493	+3.728%
2026-02-10	21.4200	21.4200	21.4050	21.4050	-0.047%	1,933	+3.825%
2026-02-09	21.4200	21.4400	21.4150	21.4150	+0.281%	282	+3.776%
2026-02-06	21.3200	21.3550	21.2900	21.3550	+0.598%	474	+4.068%
2026-02-05	21.2500	21.2800	21.1900	21.2280	-0.730%	3,223	+4.691%
2026-02-04	21.4100	21.4100	21.3400	21.3840	-0.145%	2,687	+3.927%
2026-02-03	21.4400	21.4400	21.3700	21.4150	+0.007%	565	+3.776%
2026-02-02	21.4135	21.4135	21.4135	21.4135	+0.011%	40	+3.784%
2026-01-30	21.4600	21.4600	21.4112	21.4112	-0.966%	364	+3.795%
2026-01-29	21.4900	21.6201	21.4900	21.6201	+0.025%	347	+2.792%
2026-01-28	21.5900	21.6200	21.5750	21.6146	+0.230%	3,871	+2.818%
2026-01-27	21.5300	21.5650	21.5300	21.5650	+0.326%	533	+3.054%
2026-01-26	21.4949	21.4949	21.4949	21.4949	+0.352%	39	+3.391%
2026-01-23	21.4000	21.4195	21.4000	21.4195	+0.115%	358	+3.755%
2026-01-22	21.3700	21.3950	21.3700	21.3950	+0.281%	380	+3.873%
2026-01-21	21.2600	21.3350	21.2300	21.3350	+0.732%	1,616	+4.165%
2026-01-20	21.2500	21.2500	21.1800	21.1800	-0.667%	1,448	+4.928%
2026-01-16	21.3100	21.3300	21.3100	21.3222	+0.034%	1,303	+4.228%
2026-01-15	21.3600	21.3600	21.3100	21.3150	+0.023%	3,635	+4.263%
2026-01-14	21.2800	21.3101	21.2800	21.3101	+0.026%	1,568	+4.287%
2026-01-13	21.3100	21.3201	21.3000	21.3045	-0.165%	1,539	+4.315%
2026-01-12	21.3100	21.3401	21.3100	21.3398	+0.247%	553	+4.142%
2026-01-09	21.2500	21.2872	21.2500	21.2872	+0.364%	526	+4.399%
2026-01-08	21.1900	21.2100	21.1900	21.2100	-0.030%	113	+4.779%
2026-01-07	21.2100	21.2400	21.2100	21.2164	-0.135%	290	+4.748%
2026-01-06	21.1900	21.2450	21.1900	21.2450	+0.307%	1,081	+4.607%
2026-01-05	21.0900	21.1901	21.0900	21.1800	+0.439%	11,647	+4.928%
2026-01-02	21.0900	21.0900	21.0800	21.0875	+0.059%	1,147	+5.388%
2025-12-31	21.0800	21.1000	21.0750	21.0750	-0.307%	2,108	+5.451%
2025-12-30	21.1900	21.1900	21.1400	21.1400	+0.071%	15,600	+5.126%
2025-12-29	21.2000	21.2000	21.1250	21.1250	-1.308%	258	+5.201%
2025-12-26	21.4200	21.4200	21.4050	21.4050	+0.047%	829	+3.825%
2025-12-24	21.3950	21.3950	21.3950	21.3950	+0.164%	357	+3.873%
2025-12-23	21.3400	21.3800	21.3200	21.3600	+0.094%	1,448	+4.044%
2025-12-22	21.3100	21.3400	21.3100	21.3400	+0.329%	825	+4.141%
2025-12-19	21.2550	21.2700	21.2500	21.2700	+0.294%	929	+4.484%
2025-12-18	21.1800	21.2300	21.1800	21.2077	+0.249%	2,380	+4.791%
2025-12-17	21.1900	21.1900	21.1551	21.1551	-0.259%	2,307	+5.051%
2025-12-16	21.1800	21.2300	21.1800	21.2100	-0.188%	1,632	+4.779%
2025-12-15	21.2500	21.2500	21.2250	21.2500	+0.047%	3,564	+4.582%
2025-12-12	21.3129	21.3129	21.2400	21.2400	-0.328%	6,434	+4.631%
2025-12-11	21.2475	21.3100	21.2475	21.3100	+0.141%	1,867	+4.288%
2025-12-10	21.2200	21.2900	21.2000	21.2800	+0.330%	2,091	+4.435%
2025-12-09	21.3000	21.3000	21.2057	21.2100	+0.055%	5,840	+4.779%
2025-12-08	21.2360	21.2360	21.1983	21.1983	-0.236%	3,637	+4.837%
2025-12-05	21.2800	21.3000	21.2484	21.2484	+0.135%	2,756	+4.590%
2025-12-04	21.2300	21.2300	21.2197	21.2197	-0.025%	258	+4.731%
2025-12-03	21.2100	21.2500	21.2100	21.2250	+0.189%	1,310	+4.705%
2025-12-02	21.1900	21.1900	21.1600	21.1850	+0.047%	5,667	+4.903%
2025-12-01	21.2500	21.2500	21.1751	21.1751	-0.235%	770	+4.952%
2025-11-28	21.2249	21.2249	21.2249	21.2249	+0.239%	35	+4.706%
2025-11-26	21.1300	21.1802	21.1300	21.1743	+0.305%	869	+4.956%
2025-11-25	21.0802	21.1100	21.0802	21.1100	+0.328%	889	+5.276%
2025-11-24	21.0000	21.0600	21.0000	21.0410	+0.486%	464	+5.621%
2025-11-21	20.8900	20.9800	20.8900	20.9392	+0.201%	553	+6.134%
2025-11-20	21.0500	21.0500	20.8971	20.8971	-0.394%	736	+6.348%
2025-11-19	21.0000	21.0200	20.9500	20.9798	-0.082%	1,301	+5.929%
2025-11-18	20.9500	21.0300	20.9500	20.9971	-0.163%	616	+5.842%
2025-11-17	21.1100	21.1200	21.0300	21.0313	-0.618%	786	+5.670%
2025-11-14	21.1300	21.1900	21.1274	21.1620	-0.128%	2,399	+5.017%
2025-11-13	21.2700	21.2700	21.1892	21.1892	-0.637%	1,311	+4.882%
2025-11-12	21.3200	21.3500	21.3200	21.3250	+0.157%	262	+4.214%
2025-11-11	21.2500	21.3100	21.2500	21.2916	+0.314%	506	+4.378%
2025-11-10	21.1600	21.2500	21.1600	21.2250	+0.618%	606	+4.705%
2025-11-07	21.0200	21.1000	21.0200	21.0946	+0.156%	241	+5.353%
2025-11-06	21.0600	21.1000	21.0600	21.0617	-0.260%	212	+5.517%
2025-11-05	21.0900	21.1400	21.0900	21.1166	+0.343%	367	+5.243%
2025-11-04	21.0632	21.0700	21.0445	21.0445	-0.569%	1,743	+5.603%
2025-11-03	21.1400	21.1650	21.1400	21.1650	-0.047%	475	+5.002%
2025-10-31	21.1600	21.1800	21.1400	21.1749	+0.023%	595	+4.953%
2025-10-30	21.1700	21.1700	21.1700	21.1700	-0.121%	29	+4.977%
2025-10-29	21.2700	21.2700	21.1500	21.1956	-0.247%	499	+4.851%
2025-10-28	21.2400	21.2480	21.2400	21.2480	-0.080%	363	+4.592%
2025-10-27	21.2740	21.2740	21.2650	21.2650	0.000%	360	+4.508%
2025-10-24	21.2850	21.2850	21.2650	21.2650	+0.094%	208	+4.508%
2025-10-23	21.2200	21.2450	21.2200	21.2450	+0.141%	829	+4.607%
2025-10-22	21.2000	21.2150	21.1800	21.2150	-0.094%	2,850	+4.755%
2025-10-21	21.2500	21.2500	21.2350	21.2350	-0.375%	104	+4.656%
2025-10-20	21.2800	21.3150	21.2800	21.3150	+0.517%	1,554	+4.263%
2025-10-17	21.2000	21.2100	21.2000	21.2054	-0.056%	2,225	+4.802%
2025-10-16	21.2358	21.2497	21.2000	21.2172	+0.099%	1,814	+4.744%
2025-10-15	21.1700	21.1962	21.1700	21.1962	+0.198%	233	+4.848%
2025-10-14	21.0800	21.1544	21.0800	21.1544	+0.234%	514	+5.055%
2025-10-13	21.0900	21.1050	21.0900	21.1050	+0.382%	1,361	+5.301%
2025-10-10	21.1500	21.1500	21.0246	21.0246	-0.734%	554	+5.703%
2025-10-09	21.2300	21.2300	21.1515	21.1800	-0.212%	1,048	+4.928%
2025-10-08	21.2000	21.2250	21.2000	21.2250	+0.347%	5,315	+4.705%
2025-10-07	21.2300	21.2300	21.1500	21.1515	-0.229%	527	+5.069%
2025-10-06	21.2000	21.2000	21.2000	21.2000	+0.165%	276	+4.829%
2025-10-03	21.1765	21.2000	21.1650	21.1650	+0.195%	7,357	+5.002%
2025-10-02	21.0839	21.1239	21.0839	21.1239	+0.090%	152	+5.206%
2025-10-01	21.1050	21.1050	21.1050	21.1050	+0.214%	135	+5.301%
2025-09-30	21.0400	21.0600	21.0400	21.0600	+0.147%	392	+5.526%
2025-09-29	21.0291	21.0291	21.0291	21.0291	+0.342%	32	+5.681%
2025-09-26	20.9574	20.9574	20.9574	20.9574	+0.155%	48	+6.042%
2025-09-25	20.9400	20.9400	20.9150	20.9250	-0.191%	3,590	+6.206%
2025-09-24	20.9650	20.9650	20.9650	20.9650	-0.095%	173	+6.004%
2025-09-23	20.9850	20.9850	20.9850	20.9850	-0.092%	78	+5.903%
2025-09-22	21.0044	21.0044	21.0044	21.0044	+0.092%	5	+5.805%
2025-09-19	20.9500	20.9850	20.9500	20.9850	+0.051%	1,273	+5.903%
2025-09-18	20.9800	20.9900	20.9744	20.9744	+0.168%	278	+5.956%
2025-09-17	20.9700	20.9700	20.9392	20.9392	-0.034%	712	+6.134%
2025-09-16	20.9200	20.9500	20.9200	20.9464	+0.007%	1,816	+6.098%
2025-09-15	20.9300	20.9500	20.9300	20.9450	+0.080%	241	+6.105%
2025-09-12	20.9500	20.9500	20.9283	20.9283	-0.032%	123	+6.190%
2025-09-11	20.9300	20.9350	20.9300	20.9350	+0.287%	105	+6.156%
2025-09-10	20.8800	20.8800	20.8751	20.8751	+0.011%	1,034	+6.460%
2025-09-09	20.8727	20.8727	20.8727	20.8727	+0.034%	9	+6.473%
2025-09-08	20.8656	20.8656	20.8656	20.8656	+0.147%	65	+6.509%
2025-09-05	20.8350	20.8350	20.8350	20.8350	+0.096%	36	+6.665%
2025-09-04	20.8150	20.8150	20.8150	20.8150	+0.191%	34	+6.768%
2025-09-03	20.7800	20.7800	20.7754	20.7754	+0.069%	105	+6.971%
2025-09-02	20.7611	20.7611	20.7611	20.7611	-0.093%	48	+7.045%
2025-08-29	20.7805	20.7805	20.7805	20.7805	-0.164%	56	+6.945%
2025-08-28	20.8147	20.8147	20.8147	20.8147	+0.203%	41	+6.769%
2025-08-27	20.7600	20.7726	20.7600	20.7726	-0.012%	404	+6.986%
2025-08-26	20.7400	20.7750	20.7400	20.7750	+0.053%	307	+6.973%
2025-08-25	20.7639	20.7639	20.7639	20.7639	-0.198%	10	+7.030%
2025-08-22	20.8051	20.8051	20.8051	20.8051	+0.483%	28	+6.819%
2025-08-21	20.7050	20.7050	20.7050	20.7050	-0.199%	10	+7.335%
2025-08-20	20.7462	20.7462	20.7462	20.7462	+0.056%	68	+7.122%
2025-08-19	20.7345	20.7345	20.7345	20.7345	-0.147%	12	+7.182%
2025-08-18	20.7650	20.7650	20.7650	20.7650	+0.024%	22	+7.025%
2025-08-15	20.7700	20.7800	20.7600	20.7600	-0.120%	325	+7.051%
2025-08-14	20.7500	20.7850	20.7500	20.7850	-0.048%	381	+6.922%
2025-08-13	20.7950	20.7950	20.7950	20.7950	+0.265%	14	+6.870%
2025-08-12	20.7250	20.7400	20.7250	20.7400	+0.201%	785	+7.154%
2025-08-11	20.7200	20.7200	20.6984	20.6984	-0.080%	253	+7.369%
2025-08-08	20.7700	20.7700	20.7150	20.7150	-0.015%	506	+7.283%
2025-08-07	20.7300	20.7336	20.7182	20.7182	+0.030%	2,674	+7.267%
2025-08-06	20.6800	20.7120	20.6500	20.7120	+0.340%	359	+7.299%
2025-08-05	20.6419	20.6419	20.6419	20.6419	-0.145%	27	+7.663%
2025-08-04	20.6200	20.6718	20.6200	20.6718	+0.797%	2,388	+7.507%
2025-08-01	20.5100	20.5100	20.5083	20.5083	-0.655%	201	+8.364%
2025-07-31	20.7400	20.7400	20.6435	20.6435	-0.104%	795	+7.655%
2025-07-30	20.7266	20.7266	20.6649	20.6649	-0.316%	1,201	+7.543%
2025-07-29	20.7304	20.7304	20.7304	20.7304	-0.046%	4	+7.203%
2025-07-28	20.7500	20.7500	20.7400	20.7400	-0.241%	108	+7.154%
2025-07-25	20.7356	20.7902	20.7356	20.7902	+0.126%	629	+6.895%
2025-07-24	20.7640	20.7640	20.7640	20.7640	-0.097%	5	+7.030%
2025-07-23	20.7842	20.7842	20.7842	20.7842	+0.502%	36	+6.926%
2025-07-22	20.6200	20.6803	20.6200	20.6803	+0.176%	161	+7.463%
2025-07-21	20.6950	20.7000	20.6440	20.6440	+0.167%	800	+7.652%
2025-07-18	20.6200	20.6200	20.6096	20.6096	-0.075%	303	+7.832%
2025-07-17	20.6251	20.6251	20.6251	20.6251	+0.395%	6	+7.751%
2025-07-16	20.5439	20.5439	20.5439	20.5439	+0.193%	15	+8.177%
2025-07-15	20.5400	20.5400	20.5043	20.5043	-0.344%	380	+8.386%
2025-07-14	20.5500	20.5750	20.5500	20.5750	+0.138%	109	+8.013%
2025-07-11	20.5500	20.5500	20.5466	20.5466	-0.244%	169	+8.162%
2025-07-10	20.5600	20.5969	20.5600	20.5969	+0.251%	209	+7.898%
2025-07-09	20.4900	20.5453	20.4900	20.5453	+0.333%	608	+8.169%
2025-07-08	20.4700	20.4771	20.4700	20.4771	+0.035%	277	+8.530%
2025-07-07	20.5500	20.5500	20.4600	20.4700	-0.534%	787	+8.567%
2025-07-03	20.5811	20.5811	20.5800	20.5800	+0.465%	302	+7.987%
2025-07-02	20.4300	20.4847	20.4300	20.4847	+0.233%	222	+8.489%
2025-07-01	20.4000	20.4400	20.4000	20.4370	+0.041%	321	+8.742%
2025-06-30	20.3700	20.4287	20.3600	20.4287	+0.395%	11,552	+8.787%
2025-06-27	20.3500	20.3600	20.3483	20.3483	+0.201%	288	+9.216%
2025-06-26	20.3100	20.3300	20.3075	20.3075	+0.660%	317	+9.436%
2025-06-25	20.1900	20.8300	20.1744	20.1744	-0.183%	724	+10.158%
2025-06-24	20.2113	20.2113	20.2113	20.2113	+0.700%	24	+9.957%
2025-06-23	19.9900	20.0800	19.9300	20.0709	+0.520%	3,172	+10.726%
2025-06-20	20.0200	20.5900	19.9671	19.9671	-0.119%	2,545	+11.302%
2025-06-18	20.0000	20.0300	19.9909	19.9909	-0.008%	271	+11.169%
2025-06-17	20.0300	20.0300	19.9900	19.9924	-0.449%	486	+11.161%
2025-06-16	20.0826	20.0826	20.0826	20.0826	+0.532%	17	+10.661%
2025-06-13	19.9764	19.9764	19.9764	19.9764	-0.732%	184	+11.250%
2025-06-12	20.1000	20.1237	20.1000	20.1237	+0.231%	116	+10.435%
2025-06-11	20.1200	20.1200	20.0773	20.0773	-0.128%	331	+10.691%
2025-06-10	20.0900	20.1100	20.0900	20.1030	+0.265%	203	+10.549%
2025-06-09	20.0498	20.0498	20.0498	20.0498	+0.103%	32	+10.843%
2025-06-06	20.0000	20.0400	20.0000	20.0291	+0.321%	1,003	+10.957%
2025-06-05	20.0000	20.0000	19.9650	19.9650	-0.200%	304	+11.313%
2025-06-04	20.0050	20.0050	20.0050	20.0050	+0.200%	8	+11.091%
2025-06-03	19.9500	19.9800	19.9500	19.9650	+0.146%	610	+11.313%
2025-06-02	19.9358	19.9358	19.9358	19.9358	+0.128%	163	+11.476%
2025-05-30	19.8800	19.9103	19.8800	19.9103	-0.299%	527	+11.619%
2025-05-29	20.0100	20.0100	19.9300	19.9700	-0.186%	3,216	+11.285%
2025-05-28	19.9702	20.0073	19.9702	20.0073	+0.062%	302	+11.078%
2025-05-27	20.0140	20.0140	19.9950	19.9950	-0.380%	1,321	+11.146%
2025-05-23	20.0700	20.0712	20.0700	20.0712	+0.181%	229	+10.724%
2025-05-22	20.0000	20.0349	20.0000	20.0349	+0.034%	1,207	+10.925%
2025-05-21	20.0300	20.0500	20.0281	20.0281	+0.249%	221	+10.963%
2025-05-20	19.9800	20.0000	19.9783	19.9783	+0.069%	207	+11.239%
2025-05-19	19.9700	19.9800	19.9645	19.9645	-0.003%	410	+11.316%
2025-05-16	19.9600	19.9700	19.9500	19.9650	-0.100%	1,803	+11.313%
2025-05-15	19.9800	20.0100	19.9800	19.9849	-0.026%	239	+11.202%
2025-05-14	20.0000	20.0100	19.9900	19.9900	-0.025%	206	+11.174%
2025-05-13	19.9950	19.9950	19.9950	19.9950	-0.150%	122	+11.146%
2025-05-12	20.0100	20.0250	20.0100	20.0250	-0.694%	347	+10.980%
2025-05-09	20.1700	20.1900	20.1650	20.1650	+0.050%	214	+10.209%
2025-05-08	20.1650	20.1650	20.1300	20.1550	-0.154%	713	+10.264%
2025-05-07	20.2050	20.2300	20.1600	20.1861	-0.058%	11,936	+10.094%
2025-05-06	20.1978	20.1978	20.1978	20.1978	+0.163%	166	+10.030%
2025-05-05	20.1900	20.1900	20.1650	20.1650	+0.149%	139	+10.209%
2025-05-02	20.1100	20.1349	20.1100	20.1349	-0.042%	203	+10.374%
2025-05-01	20.1433	20.1433	20.1433	20.1433	-0.082%	4	+10.328%
2025-04-30	20.1599	20.1599	20.1599	20.1599	-0.025%	135	+10.237%
2025-04-29	20.1650	20.1650	20.1650	20.1650	-0.099%	53	+10.209%
2025-04-28	20.1998	20.1998	20.1600	20.1850	+0.050%	1,578	+10.100%
2025-04-25	20.1500	20.1750	20.1500	20.1750	-0.050%	2,292	+10.155%
2025-04-24	20.2000	20.2000	20.1850	20.1850	-0.054%	213	+10.100%
2025-04-23	20.1980	20.2200	20.1900	20.1960	-0.161%	1,165	+10.040%
2025-04-22	20.2286	20.2286	20.2286	20.2286	-0.255%	3	+9.863%
2025-04-21	20.2803	20.2803	20.2803	20.2803	+0.224%	182	+9.583%
2025-04-17	20.2350	20.2350	20.2350	20.2350	+0.025%	30	+9.828%
2025-04-16	20.2300	20.2300	20.2300	20.2300	+0.174%	5	+9.855%
2025-04-15	20.1900	20.2200	20.1900	20.1949	+0.059%	204	+10.046%
2025-04-14	20.1000	20.1927	20.1000	20.1830	-0.010%	911	+10.111%
2025-04-11	20.1851	20.1851	20.1851	20.1851	-0.055%	55	+10.100%
2025-04-10	20.1962	20.1962	20.1962	20.1962	-0.037%	41	+10.039%
2025-04-09	20.4100	20.4100	20.2036	20.2036	-1.590%	2,123	+9.999%
2025-04-08	20.3100	20.5300	20.3000	20.5300	+0.245%	4,390	+8.250%
2025-04-07	20.5600	20.5800	20.4700	20.4799	+0.092%	3,626	+8.515%
2025-04-04	20.4100	20.4610	20.4093	20.4610	+0.789%	4,707	+8.615%
2025-04-03	20.3231	20.3231	20.2997	20.3009	+0.326%	1,266	+9.472%
2025-04-02	20.2492	20.2492	20.2350	20.2350	-0.047%	1,004	+9.828%
2025-04-01	20.2446	20.2446	20.2446	20.2446	-0.027%	12	+9.776%
2025-03-31	20.2684	20.2684	20.2500	20.2500	-0.025%	413	+9.747%
2025-03-28	20.2450	20.2550	20.2450	20.2550	+0.216%	1,751	+9.720%
2025-03-27	20.2114	20.2114	20.2114	20.2114	-0.083%	55	+9.956%
2025-03-26	20.2900	20.2900	20.2100	20.2282	-0.403%	319	+9.865%
2025-03-25	20.3000	20.3100	20.3000	20.3100	-0.054%	305	+9.422%
2025-03-24	20.2850	20.3209	20.2700	20.3209	+0.836%	9,573	+9.364%
2025-03-21	20.0899	20.1524	20.0700	20.1524	-0.043%	404	+10.278%
2025-03-20	20.2000	20.2000	20.1400	20.1610	-0.123%	205	+10.231%
2025-03-19	20.1500	20.1858	20.1500	20.1858	+0.538%	205	+10.096%
2025-03-18	20.0800	20.0800	20.0777	20.0777	-0.562%	173	+10.688%
2025-03-17	20.1300	20.1912	20.1300	20.1912	+0.412%	217	+10.066%
2025-03-14	20.0300	20.1084	20.0300	20.1084	+1.043%	6,032	+10.519%
2025-03-13	19.9900	19.9900	19.9008	19.9008	-0.701%	1,214	+11.672%
2025-03-12	20.0500	20.0600	19.9700	20.0413	-0.098%	10,604	+10.890%
2025-03-11	20.0300	20.0610	20.0300	20.0610	-0.017%	8,243	+10.781%
2025-03-10	20.0644	20.0644	20.0644	20.0644	-0.745%	108	+10.762%
2025-03-07	20.2150	20.2150	20.2150	20.2150	+0.111%	41	+9.937%
2025-03-06	20.1926	20.1926	20.1926	20.1926	-0.136%	4	+10.059%
2025-03-05	20.2200	20.2200	20.2200	20.2200	+0.130%	5	+9.909%
2025-03-04	20.1937	20.1937	20.1937	20.1937	-0.161%	8	+10.053%
2025-03-03	20.2262	20.2262	20.2262	20.2262	-0.152%	188	+9.876%
2025-02-28	20.2100	20.2569	20.2100	20.2569	+0.207%	187	+9.709%
2025-02-27	20.2200	20.2200	20.2150	20.2150	-0.210%	7,831	+9.937%
2025-02-26	20.2200	20.2576	20.2200	20.2576	-0.271%	1,211	+9.705%
2025-02-25	20.2400	20.3400	20.2100	20.3126	-0.020%	1,789	+9.408%
2025-02-24	20.3400	20.4000	20.3166	20.3166	-0.322%	1,450	+9.387%
2025-02-21	20.5100	20.5100	20.3822	20.3822	-0.841%	1,451	+9.035%
2025-02-20	20.5050	20.5800	20.5050	20.5550	-0.218%	8,535	+8.118%
2025-02-19	20.5400	20.6000	20.5400	20.6000	+0.268%	991	+7.882%
2025-02-18	20.5500	20.5500	20.5449	20.5449	+0.048%	173	+8.171%
2025-02-14	20.5350	20.5350	20.5350	20.5350	+0.171%	219	+8.224%
2025-02-13	20.5000	20.5000	20.5000	20.5000	+0.147%	15	+8.408%
2025-02-12	20.4700	20.4700	20.4700	20.4700	+0.026%	224	+8.567%
2025-02-11	20.4000	20.4646	20.4000	20.4646	-0.024%	485	+8.596%
2025-02-10	20.4600	20.4695	20.4600	20.4695	+0.095%	128	+8.570%
2025-02-07	20.4944	20.4944	20.4400	20.4500	-0.195%	4,590	+8.673%
2025-02-06	20.5000	20.5200	20.4900	20.4900	+0.124%	6,886	+8.461%
2025-02-05	20.4700	20.4700	20.4647	20.4647	+0.114%	2,024	+8.595%
2025-02-04	20.4413	20.4413	20.4413	20.4413	-0.188%	74	+8.720%
2025-02-03	20.4400	20.4797	20.4300	20.4797	-0.318%	329	+8.516%
2025-01-31	20.5729	20.5900	20.5450	20.5450	+0.037%	4,489	+8.171%
2025-01-30	20.5500	20.5500	20.5200	20.5374	+0.085%	1,252	+8.211%
2025-01-29	20.5100	20.5199	20.5000	20.5199	-0.037%	4,354	+8.303%
2025-01-28	20.5274	20.5274	20.5274	20.5274	+0.222%	19	+8.264%
2025-01-27	20.5300	20.5300	20.4800	20.4820	-0.312%	4,960	+8.504%
2025-01-24	20.5700	20.5700	20.5461	20.5461	-0.087%	618	+8.165%
2025-01-23	20.5500	20.5639	20.5500	20.5639	+0.158%	196	+8.071%
2025-01-22	20.5200	20.5315	20.5200	20.5315	+0.154%	11,803	+8.242%
2025-01-21	20.5200	20.5300	20.5000	20.5000	+0.172%	2,795	+8.408%
2025-01-17	20.4600	20.4648	20.4600	20.4648	+0.212%	9,710	+8.595%
2025-01-16	20.4300	20.4400	20.4200	20.4215	-0.040%	2,863	+8.825%
2025-01-15	20.4300	20.4300	20.4296	20.4296	+0.568%	1,852	+8.782%
2025-01-14	20.3600	20.3600	20.2850	20.3142	+0.169%	867	+9.400%
2025-01-13	20.2850	20.2850	20.2500	20.2800	+0.099%	8,435	+9.584%
2025-01-10	20.3200	20.3200	20.2600	20.2600	-0.660%	2,878	+9.692%
2025-01-08	20.3947	20.3947	20.3947	20.3947	+0.025%	26	+8.968%