Dark

HF
DGA Core Plus Absolute Return ETF
stock NYSE ETF

At Close

Aug 21, 2026

22.65USD-0.002%(0.00)17

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.65)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

22.65USD0.000%(+22.65)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	22.6487	22.6487	22.6487	22.6487	-0.002%	17	0.000%
2026-08-20	22.6492	22.6492	22.6492	22.6492	-0.419%	28	-0.002%
2026-08-19	22.7445	22.7445	22.7445	22.7445	+0.242%	120	-0.421%
2026-08-18	22.6897	22.6897	22.6897	22.6897	-0.421%	37	-0.181%
2026-08-17	22.8100	22.8100	22.7856	22.7856	-0.239%	928	-0.601%
2026-08-14	22.8500	22.8500	22.8401	22.8401	-0.084%	724	-0.838%
2026-08-13	22.8594	22.8594	22.8594	22.8594	+0.416%	28	-0.922%
2026-08-12	22.7700	22.7700	22.7648	22.7648	+0.220%	1,112	-0.510%
2026-08-11	22.7200	22.7200	22.7148	22.7148	-0.075%	1,114	-0.291%
2026-08-10	22.7318	22.7318	22.7318	22.7318	-0.033%	21	-0.366%
2026-08-07	22.6700	22.7394	22.6700	22.7394	+0.445%	193	-0.399%
2026-08-06	22.6386	22.6386	22.6386	22.6386	-0.218%	13	+0.045%
2026-08-05	22.6880	22.6880	22.6880	22.6880	-0.096%	19	-0.173%
2026-08-04	22.6300	22.7400	22.6283	22.7099	+1.023%	2,364	-0.269%
2026-08-03	22.4500	22.4799	22.4499	22.4799	+0.640%	729	+0.751%
2026-07-31	22.3370	22.3370	22.3370	22.3370	+0.306%	41	+1.395%
2026-07-30	22.2688	22.2688	22.2688	22.2688	+0.679%	144	+1.706%
2026-07-29	22.1187	22.1187	22.1187	22.1187	-0.767%	14	+2.396%
2026-07-28	22.2896	22.2896	22.2896	22.2896	+0.264%	26	+1.611%
2026-07-27	22.1900	22.2310	22.1800	22.2310	+0.111%	963	+1.879%
2026-07-24	22.2063	22.2063	22.2063	22.2063	+0.182%	20	+1.992%
2026-07-23	22.3500	22.3500	22.1500	22.1660	-0.679%	1,047	+2.178%
2026-07-22	22.3176	22.3176	22.3176	22.3176	-0.012%	73	+1.484%
2026-07-21	22.3000	22.3202	22.3000	22.3202	+0.652%	329	+1.472%
2026-07-20	22.2400	22.2400	22.1757	22.1757	-0.154%	1,258	+2.133%
2026-07-17	22.2100	22.2100	22.2100	22.2100	-0.659%	315	+1.975%
2026-07-16	22.3573	22.3573	22.3573	22.3573	-0.064%	282	+1.303%
2026-07-15	22.3300	22.3717	22.3300	22.3717	+0.093%	648	+1.238%
2026-07-14	22.3100	22.3510	22.3100	22.3510	+0.248%	2,821	+1.332%
2026-07-13	22.2956	22.2956	22.2956	22.2956	-0.471%	49	+1.584%
2026-07-10	22.4012	22.4012	22.4012	22.4012	+0.352%	14	+1.105%
2026-07-09	22.3227	22.3227	22.3227	22.3227	+0.430%	193	+1.460%
2026-07-08	22.2272	22.2272	22.2272	22.2272	-0.339%	41	+1.896%
2026-07-07	22.3028	22.3028	22.3028	22.3028	-0.239%	23	+1.551%
2026-07-06	22.3562	22.3562	22.3562	22.3562	+0.475%	33	+1.308%
2026-07-02	22.2506	22.2506	22.2506	22.2506	+0.121%	21	+1.789%
2026-07-01	22.3000	22.3000	22.2237	22.2237	-0.159%	106	+1.912%
2026-06-30	22.2000	22.2591	22.2000	22.2591	+0.414%	462	+1.750%
2026-06-29	22.1400	22.1800	22.1050	22.1673	+0.527%	1,510	+2.172%
2026-06-26	22.0100	22.0510	21.9600	22.0510	+0.105%	309	+2.711%
2026-06-25	22.0278	22.0278	22.0278	22.0278	+0.170%	6	+2.819%
2026-06-24	21.9904	21.9904	21.9904	21.9904	-0.168%	13	+2.994%
2026-06-23	22.0600	22.0700	22.0274	22.0274	-0.786%	9,143	+2.821%
2026-06-22	22.2019	22.2019	22.2019	22.2019	-0.168%	83	+2.012%
2026-06-18	22.2200	22.2393	22.2200	22.2393	+0.714%	1,005	+1.841%
2026-06-17	22.0816	22.0816	22.0816	22.0816	-0.977%	51	+2.568%
2026-06-16	22.3800	22.3800	22.2900	22.2995	-0.291%	464	+1.566%
2026-06-15	22.3800	22.3800	22.3645	22.3645	+0.878%	112	+1.271%
2026-06-12	22.1700	22.1701	22.1698	22.1698	+0.387%	908	+2.160%
2026-06-11	21.8900	22.1300	21.8700	22.0843	+1.203%	397	+2.556%
2026-06-10	21.8300	21.8300	21.8218	21.8218	-0.851%	356	+3.789%
2026-06-09	21.7900	22.0092	21.7600	22.0092	+0.156%	470	+2.906%
2026-06-08	21.9749	21.9749	21.9749	21.9749	-0.053%	34	+3.066%
2026-06-05	21.9865	21.9865	21.9865	21.9865	-1.415%	15	+3.012%
2026-06-04	22.3021	22.3021	22.3021	22.3021	+0.512%	25	+1.554%
2026-06-03	22.1886	22.1886	22.1886	22.1886	-0.387%	161	+2.074%
2026-06-02	22.2747	22.2747	22.2747	22.2747	+0.514%	7	+1.679%
2026-06-01	22.1800	22.1800	22.1000	22.1609	-0.171%	325	+2.201%
2026-05-29	22.2400	22.2400	22.1988	22.1988	-0.023%	328	+2.027%
2026-05-28	22.2000	22.2300	22.2000	22.2040	+0.198%	250	+2.003%
2026-05-27	22.1900	22.1900	22.1602	22.1602	-0.185%	214	+2.204%
2026-05-26	22.2300	22.2300	22.1900	22.2012	+0.236%	2,684	+2.016%
2026-05-22	22.1300	22.1490	22.1300	22.1490	+0.612%	215	+2.256%
2026-05-21	21.9200	22.0142	21.9200	22.0142	+0.292%	210	+2.882%
2026-05-20	21.8800	21.9700	21.8800	21.9501	+0.700%	311	+3.183%
2026-05-19	21.8100	21.8500	21.7975	21.7975	-0.513%	313	+3.905%
2026-05-18	21.8500	21.9100	21.8100	21.9100	+0.459%	560	+3.372%
2026-05-15	21.8300	21.8500	21.8100	21.8100	-0.841%	593	+3.845%
2026-05-14	22.0000	22.0000	21.9700	21.9950	+0.648%	6,558	+2.972%
2026-05-13	21.8200	21.8900	21.8200	21.8533	+0.112%	213	+3.640%
2026-05-12	21.7400	21.8288	21.7000	21.8288	+0.106%	586	+3.756%
2026-05-11	21.8100	21.8100	21.8057	21.8057	+0.128%	335	+3.866%
2026-05-08	21.7700	21.7800	21.7699	21.7778	+0.451%	5,823	+3.999%
2026-05-07	21.6800	21.6800	21.6800	21.6800	-0.755%	120	+4.468%
2026-05-06	21.8102	21.8600	21.8100	21.8450	+0.573%	1,242	+3.679%
2026-05-05	21.6800	21.7206	21.6800	21.7206	+0.646%	205	+4.273%
2026-05-04	21.5900	21.6000	21.5811	21.5811	-0.689%	2,948	+4.947%
2026-05-01	21.8000	21.8000	21.7309	21.7309	-0.181%	7,107	+4.223%
2026-04-30	21.6600	21.7702	21.6600	21.7702	+1.230%	262	+4.035%
2026-04-29	21.4800	21.5056	21.4700	21.5056	-0.059%	1,519	+5.315%
2026-04-28	21.5000	21.5182	21.4900	21.5182	+0.033%	402	+5.254%
2026-04-27	21.5400	21.5400	21.4900	21.5111	-0.092%	657	+5.288%
2026-04-24	21.5100	21.5310	21.5100	21.5310	-0.135%	181	+5.191%
2026-04-23	21.5600	21.5600	21.4500	21.5600	+0.359%	406	+5.050%
2026-04-22	21.4829	21.4829	21.4829	21.4829	+0.072%	19	+5.427%
2026-04-21	21.5100	21.5100	21.4674	21.4674	-0.406%	202	+5.503%
2026-04-20	21.5600	21.5600	21.5550	21.5550	-0.104%	1,126	+5.074%
2026-04-17	21.5200	21.5775	21.5200	21.5775	+0.618%	2,598	+4.964%
2026-04-16	21.4400	21.4450	21.3900	21.4450	+0.191%	1,852	+5.613%
2026-04-15	21.4041	21.4041	21.4041	21.4041	-0.020%	150	+5.815%
2026-04-14	21.4084	21.4084	21.4084	21.4084	-0.009%	12	+5.794%
2026-04-13	21.2600	21.4104	21.2600	21.4104	+0.363%	2,181	+5.784%
2026-04-10	21.3400	21.3400	21.3300	21.3330	-0.056%	609	+6.167%
2026-04-09	21.3300	21.3550	21.3300	21.3450	+0.094%	672	+6.108%
2026-04-08	21.3300	21.3400	21.3250	21.3250	+0.802%	782	+6.207%
2026-04-07	21.1250	21.1553	21.1250	21.1553	+0.001%	301	+7.059%
2026-04-06	21.1600	21.1600	21.1201	21.1550	+0.133%	5,313	+7.061%
2026-04-02	21.1300	21.1400	21.1270	21.1270	-0.010%	1,308	+7.203%
2026-04-01	21.1400	21.1600	21.1292	21.1292	+0.222%	309	+7.191%
2026-03-31	21.0000	21.0824	21.0000	21.0824	+0.679%	607	+7.429%
2026-03-30	20.9800	20.9800	20.9300	20.9403	-0.070%	426	+8.158%
2026-03-27	21.0000	21.0000	20.9550	20.9550	-0.333%	626	+8.083%
2026-03-26	21.0400	21.0500	21.0250	21.0250	-0.483%	243	+7.723%
2026-03-25	21.1600	21.1600	21.1270	21.1270	+0.199%	399	+7.203%
2026-03-24	21.1000	21.1200	21.0850	21.0850	-0.120%	244	+7.416%
2026-03-23	21.1400	21.1500	21.1103	21.1103	+0.386%	454	+7.287%
2026-03-20	21.1000	21.1000	21.0291	21.0291	-0.642%	2,632	+7.702%
2026-03-19	21.1340	21.1800	21.1340	21.1650	-0.236%	1,462	+7.010%
2026-03-18	21.2150	21.2150	21.2150	21.2150	-0.422%	64	+6.758%
2026-03-17	21.3050	21.3050	21.3050	21.3050	+0.094%	20	+6.307%
2026-03-16	21.2600	21.2850	21.2600	21.2850	+0.188%	2,367	+6.407%
2026-03-13	21.2450	21.2450	21.2450	21.2450	-0.118%	67	+6.607%
2026-03-12	21.2701	21.2701	21.2701	21.2701	-0.351%	7	+6.481%
2026-03-11	21.3300	21.3450	21.3300	21.3450	-0.047%	124	+6.108%
2026-03-10	21.3700	21.3700	21.3550	21.3550	0.000%	126	+6.058%
2026-03-09	21.2600	21.3550	21.2600	21.3550	+0.141%	123	+6.058%
2026-03-06	21.3200	21.3250	21.3200	21.3250	0.000%	188	+6.207%
2026-03-05	21.3250	21.3250	21.3250	21.3250	-0.266%	18	+6.207%
2026-03-04	21.3700	21.3818	21.3700	21.3818	+0.079%	209	+5.925%
2026-03-03	21.2900	21.3650	21.2900	21.3650	-0.495%	111	+6.008%
2026-03-02	21.4712	21.4712	21.4712	21.4712	+0.049%	101	+5.484%
2026-02-27	21.4606	21.4606	21.4606	21.4606	-0.027%	57	+5.536%
2026-02-26	21.4665	21.4665	21.4665	21.4665	-0.044%	99	+5.507%
2026-02-25	21.4760	21.4760	21.4760	21.4760	+0.145%	9	+5.461%
2026-02-24	21.4200	21.4450	21.4200	21.4450	+0.210%	1,085	+5.613%
2026-02-23	21.4100	21.4100	21.3900	21.4000	-0.163%	4,091	+5.835%
2026-02-20	21.4200	21.4350	21.4100	21.4350	+0.187%	3,245	+5.662%
2026-02-19	21.3950	21.3950	21.3950	21.3950	0.000%	92	+5.860%
2026-02-18	21.3000	21.4200	21.3000	21.3950	+0.187%	581	+5.860%
2026-02-17	21.3400	21.3900	21.3400	21.3550	-0.094%	491	+6.058%
2026-02-13	21.3800	21.3900	21.3750	21.3750	+0.135%	210	+5.959%
2026-02-12	21.4200	21.4220	21.3462	21.3462	-0.368%	1,211	+6.102%
2026-02-11	21.4200	21.4250	21.4000	21.4250	+0.093%	493	+5.712%
2026-02-10	21.4200	21.4200	21.4050	21.4050	-0.047%	1,933	+5.810%
2026-02-09	21.4200	21.4400	21.4150	21.4150	+0.281%	282	+5.761%
2026-02-06	21.3200	21.3550	21.2900	21.3550	+0.598%	474	+6.058%
2026-02-05	21.2500	21.2800	21.1900	21.2280	-0.730%	3,223	+6.693%
2026-02-04	21.4100	21.4100	21.3400	21.3840	-0.145%	2,687	+5.914%
2026-02-03	21.4400	21.4400	21.3700	21.4150	+0.007%	565	+5.761%
2026-02-02	21.4135	21.4135	21.4135	21.4135	+0.011%	40	+5.768%
2026-01-30	21.4600	21.4600	21.4112	21.4112	-0.966%	364	+5.780%
2026-01-29	21.4900	21.6201	21.4900	21.6201	+0.025%	347	+4.758%
2026-01-28	21.5900	21.6200	21.5750	21.6146	+0.230%	3,871	+4.784%
2026-01-27	21.5300	21.5650	21.5300	21.5650	+0.326%	533	+5.025%
2026-01-26	21.4949	21.4949	21.4949	21.4949	+0.352%	39	+5.368%
2026-01-23	21.4000	21.4195	21.4000	21.4195	+0.115%	358	+5.739%
2026-01-22	21.3700	21.3950	21.3700	21.3950	+0.281%	380	+5.860%
2026-01-21	21.2600	21.3350	21.2300	21.3350	+0.732%	1,616	+6.157%
2026-01-20	21.2500	21.2500	21.1800	21.1800	-0.667%	1,448	+6.934%
2026-01-16	21.3100	21.3300	21.3100	21.3222	+0.034%	1,303	+6.221%
2026-01-15	21.3600	21.3600	21.3100	21.3150	+0.023%	3,635	+6.257%
2026-01-14	21.2800	21.3101	21.2800	21.3101	+0.026%	1,568	+6.282%
2026-01-13	21.3100	21.3201	21.3000	21.3045	-0.165%	1,539	+6.309%
2026-01-12	21.3100	21.3401	21.3100	21.3398	+0.247%	553	+6.134%
2026-01-09	21.2500	21.2872	21.2500	21.2872	+0.364%	526	+6.396%
2026-01-08	21.1900	21.2100	21.1900	21.2100	-0.030%	113	+6.783%
2026-01-07	21.2100	21.2400	21.2100	21.2164	-0.135%	290	+6.751%
2026-01-06	21.1900	21.2450	21.1900	21.2450	+0.307%	1,081	+6.607%
2026-01-05	21.0900	21.1901	21.0900	21.1800	+0.439%	11,647	+6.934%
2026-01-02	21.0900	21.0900	21.0800	21.0875	+0.059%	1,147	+7.403%
2025-12-31	21.0800	21.1000	21.0750	21.0750	-0.307%	2,108	+7.467%
2025-12-30	21.1900	21.1900	21.1400	21.1400	+0.071%	15,600	+7.137%
2025-12-29	21.2000	21.2000	21.1250	21.1250	-1.308%	258	+7.213%
2025-12-26	21.4200	21.4200	21.4050	21.4050	+0.047%	829	+5.810%
2025-12-24	21.3950	21.3950	21.3950	21.3950	+0.164%	357	+5.860%
2025-12-23	21.3400	21.3800	21.3200	21.3600	+0.094%	1,448	+6.033%
2025-12-22	21.3100	21.3400	21.3100	21.3400	+0.329%	825	+6.133%
2025-12-19	21.2550	21.2700	21.2500	21.2700	+0.294%	929	+6.482%
2025-12-18	21.1800	21.2300	21.1800	21.2077	+0.249%	2,380	+6.795%
2025-12-17	21.1900	21.1900	21.1551	21.1551	-0.259%	2,307	+7.060%
2025-12-16	21.1800	21.2300	21.1800	21.2100	-0.188%	1,632	+6.783%
2025-12-15	21.2500	21.2500	21.2250	21.2500	+0.047%	3,564	+6.582%
2025-12-12	21.3129	21.3129	21.2400	21.2400	-0.328%	6,434	+6.632%
2025-12-11	21.2475	21.3100	21.2475	21.3100	+0.141%	1,867	+6.282%
2025-12-10	21.2200	21.2900	21.2000	21.2800	+0.330%	2,091	+6.432%
2025-12-09	21.3000	21.3000	21.2057	21.2100	+0.055%	5,840	+6.783%
2025-12-08	21.2360	21.2360	21.1983	21.1983	-0.236%	3,637	+6.842%
2025-12-05	21.2800	21.3000	21.2484	21.2484	+0.135%	2,756	+6.590%
2025-12-04	21.2300	21.2300	21.2197	21.2197	-0.025%	258	+6.734%
2025-12-03	21.2100	21.2500	21.2100	21.2250	+0.189%	1,310	+6.708%
2025-12-02	21.1900	21.1900	21.1600	21.1850	+0.047%	5,667	+6.909%
2025-12-01	21.2500	21.2500	21.1751	21.1751	-0.235%	770	+6.959%
2025-11-28	21.2249	21.2249	21.2249	21.2249	+0.239%	35	+6.708%
2025-11-26	21.1300	21.1802	21.1300	21.1743	+0.305%	869	+6.963%
2025-11-25	21.0802	21.1100	21.0802	21.1100	+0.328%	889	+7.289%
2025-11-24	21.0000	21.0600	21.0000	21.0410	+0.486%	464	+7.641%
2025-11-21	20.8900	20.9800	20.8900	20.9392	+0.201%	553	+8.164%
2025-11-20	21.0500	21.0500	20.8971	20.8971	-0.394%	736	+8.382%
2025-11-19	21.0000	21.0200	20.9500	20.9798	-0.082%	1,301	+7.955%
2025-11-18	20.9500	21.0300	20.9500	20.9971	-0.163%	616	+7.866%
2025-11-17	21.1100	21.1200	21.0300	21.0313	-0.618%	786	+7.690%
2025-11-14	21.1300	21.1900	21.1274	21.1620	-0.128%	2,399	+7.025%
2025-11-13	21.2700	21.2700	21.1892	21.1892	-0.637%	1,311	+6.888%
2025-11-12	21.3200	21.3500	21.3200	21.3250	+0.157%	262	+6.207%
2025-11-11	21.2500	21.3100	21.2500	21.2916	+0.314%	506	+6.374%
2025-11-10	21.1600	21.2500	21.1600	21.2250	+0.618%	606	+6.708%
2025-11-07	21.0200	21.1000	21.0200	21.0946	+0.156%	241	+7.367%
2025-11-06	21.0600	21.1000	21.0600	21.0617	-0.260%	212	+7.535%
2025-11-05	21.0900	21.1400	21.0900	21.1166	+0.343%	367	+7.255%
2025-11-04	21.0632	21.0700	21.0445	21.0445	-0.569%	1,743	+7.623%
2025-11-03	21.1400	21.1650	21.1400	21.1650	-0.047%	475	+7.010%
2025-10-31	21.1600	21.1800	21.1400	21.1749	+0.023%	595	+6.960%
2025-10-30	21.1700	21.1700	21.1700	21.1700	-0.121%	29	+6.985%
2025-10-29	21.2700	21.2700	21.1500	21.1956	-0.247%	499	+6.856%
2025-10-28	21.2400	21.2480	21.2400	21.2480	-0.080%	363	+6.592%
2025-10-27	21.2740	21.2740	21.2650	21.2650	0.000%	360	+6.507%
2025-10-24	21.2850	21.2850	21.2650	21.2650	+0.094%	208	+6.507%
2025-10-23	21.2200	21.2450	21.2200	21.2450	+0.141%	829	+6.607%
2025-10-22	21.2000	21.2150	21.1800	21.2150	-0.094%	2,850	+6.758%
2025-10-21	21.2500	21.2500	21.2350	21.2350	-0.375%	104	+6.657%
2025-10-20	21.2800	21.3150	21.2800	21.3150	+0.517%	1,554	+6.257%
2025-10-17	21.2000	21.2100	21.2000	21.2054	-0.056%	2,225	+6.806%
2025-10-16	21.2358	21.2497	21.2000	21.2172	+0.099%	1,814	+6.747%
2025-10-15	21.1700	21.1962	21.1700	21.1962	+0.198%	233	+6.853%
2025-10-14	21.0800	21.1544	21.0800	21.1544	+0.234%	514	+7.064%
2025-10-13	21.0900	21.1050	21.0900	21.1050	+0.382%	1,361	+7.314%
2025-10-10	21.1500	21.1500	21.0246	21.0246	-0.734%	554	+7.725%
2025-10-09	21.2300	21.2300	21.1515	21.1800	-0.212%	1,048	+6.934%
2025-10-08	21.2000	21.2250	21.2000	21.2250	+0.347%	5,315	+6.708%
2025-10-07	21.2300	21.2300	21.1500	21.1515	-0.229%	527	+7.078%
2025-10-06	21.2000	21.2000	21.2000	21.2000	+0.165%	276	+6.833%
2025-10-03	21.1765	21.2000	21.1650	21.1650	+0.195%	7,357	+7.010%
2025-10-02	21.0839	21.1239	21.0839	21.1239	+0.090%	152	+7.218%
2025-10-01	21.1050	21.1050	21.1050	21.1050	+0.214%	135	+7.314%
2025-09-30	21.0400	21.0600	21.0400	21.0600	+0.147%	392	+7.544%
2025-09-29	21.0291	21.0291	21.0291	21.0291	+0.342%	32	+7.702%
2025-09-26	20.9574	20.9574	20.9574	20.9574	+0.155%	48	+8.070%
2025-09-25	20.9400	20.9400	20.9150	20.9250	-0.191%	3,590	+8.238%
2025-09-24	20.9650	20.9650	20.9650	20.9650	-0.095%	173	+8.031%
2025-09-23	20.9850	20.9850	20.9850	20.9850	-0.092%	78	+7.928%
2025-09-22	21.0044	21.0044	21.0044	21.0044	+0.092%	5	+7.828%
2025-09-19	20.9500	20.9850	20.9500	20.9850	+0.051%	1,273	+7.928%
2025-09-18	20.9800	20.9900	20.9744	20.9744	+0.168%	278	+7.983%
2025-09-17	20.9700	20.9700	20.9392	20.9392	-0.034%	712	+8.164%
2025-09-16	20.9200	20.9500	20.9200	20.9464	+0.007%	1,816	+8.127%
2025-09-15	20.9300	20.9500	20.9300	20.9450	+0.080%	241	+8.134%
2025-09-12	20.9500	20.9500	20.9283	20.9283	-0.032%	123	+8.220%
2025-09-11	20.9300	20.9350	20.9300	20.9350	+0.287%	105	+8.186%
2025-09-10	20.8800	20.8800	20.8751	20.8751	+0.011%	1,034	+8.496%
2025-09-09	20.8727	20.8727	20.8727	20.8727	+0.034%	9	+8.509%
2025-09-08	20.8656	20.8656	20.8656	20.8656	+0.147%	65	+8.546%
2025-09-05	20.8350	20.8350	20.8350	20.8350	+0.096%	36	+8.705%
2025-09-04	20.8150	20.8150	20.8150	20.8150	+0.191%	34	+8.810%
2025-09-03	20.7800	20.7800	20.7754	20.7754	+0.069%	105	+9.017%
2025-09-02	20.7611	20.7611	20.7611	20.7611	-0.093%	48	+9.092%
2025-08-29	20.7805	20.7805	20.7805	20.7805	-0.164%	56	+8.990%
2025-08-28	20.8147	20.8147	20.8147	20.8147	+0.203%	41	+8.811%
2025-08-27	20.7600	20.7726	20.7600	20.7726	-0.012%	404	+9.032%
2025-08-26	20.7400	20.7750	20.7400	20.7750	+0.053%	307	+9.019%
2025-08-25	20.7639	20.7639	20.7639	20.7639	-0.198%	10	+9.077%
2025-08-22	20.8051	20.8051	20.8051	20.8051	+0.483%	28	+8.861%
2025-08-21	20.7050	20.7050	20.7050	20.7050	-0.199%	10	+9.388%
2025-08-20	20.7462	20.7462	20.7462	20.7462	+0.056%	68	+9.170%
2025-08-19	20.7345	20.7345	20.7345	20.7345	-0.147%	12	+9.232%
2025-08-18	20.7650	20.7650	20.7650	20.7650	+0.024%	22	+9.072%
2025-08-15	20.7700	20.7800	20.7600	20.7600	-0.120%	325	+9.098%
2025-08-14	20.7500	20.7850	20.7500	20.7850	-0.048%	381	+8.967%
2025-08-13	20.7950	20.7950	20.7950	20.7950	+0.265%	14	+8.914%
2025-08-12	20.7250	20.7400	20.7250	20.7400	+0.201%	785	+9.203%
2025-08-11	20.7200	20.7200	20.6984	20.6984	-0.080%	253	+9.422%
2025-08-08	20.7700	20.7700	20.7150	20.7150	-0.015%	506	+9.335%
2025-08-07	20.7300	20.7336	20.7182	20.7182	+0.030%	2,674	+9.318%
2025-08-06	20.6800	20.7120	20.6500	20.7120	+0.340%	359	+9.351%
2025-08-05	20.6419	20.6419	20.6419	20.6419	-0.145%	27	+9.722%
2025-08-04	20.6200	20.6718	20.6200	20.6718	+0.797%	2,388	+9.563%
2025-08-01	20.5100	20.5100	20.5083	20.5083	-0.655%	201	+10.437%
2025-07-31	20.7400	20.7400	20.6435	20.6435	-0.104%	795	+9.713%
2025-07-30	20.7266	20.7266	20.6649	20.6649	-0.316%	1,201	+9.600%
2025-07-29	20.7304	20.7304	20.7304	20.7304	-0.046%	4	+9.254%
2025-07-28	20.7500	20.7500	20.7400	20.7400	-0.241%	108	+9.203%
2025-07-25	20.7356	20.7902	20.7356	20.7902	+0.126%	629	+8.939%
2025-07-24	20.7640	20.7640	20.7640	20.7640	-0.097%	5	+9.077%
2025-07-23	20.7842	20.7842	20.7842	20.7842	+0.502%	36	+8.971%
2025-07-22	20.6200	20.6803	20.6200	20.6803	+0.176%	161	+9.518%
2025-07-21	20.6950	20.7000	20.6440	20.6440	+0.167%	800	+9.711%
2025-07-18	20.6200	20.6200	20.6096	20.6096	-0.075%	303	+9.894%
2025-07-17	20.6251	20.6251	20.6251	20.6251	+0.395%	6	+9.811%
2025-07-16	20.5439	20.5439	20.5439	20.5439	+0.193%	15	+10.245%
2025-07-15	20.5400	20.5400	20.5043	20.5043	-0.344%	380	+10.458%
2025-07-14	20.5500	20.5750	20.5500	20.5750	+0.138%	109	+10.079%
2025-07-11	20.5500	20.5500	20.5466	20.5466	-0.244%	169	+10.231%
2025-07-10	20.5600	20.5969	20.5600	20.5969	+0.251%	209	+9.962%
2025-07-09	20.4900	20.5453	20.4900	20.5453	+0.333%	608	+10.238%
2025-07-08	20.4700	20.4771	20.4700	20.4771	+0.035%	277	+10.605%
2025-07-07	20.5500	20.5500	20.4600	20.4700	-0.534%	787	+10.643%
2025-07-03	20.5811	20.5811	20.5800	20.5800	+0.465%	302	+10.052%
2025-07-02	20.4300	20.4847	20.4300	20.4847	+0.233%	222	+10.564%
2025-07-01	20.4000	20.4400	20.4000	20.4370	+0.041%	321	+10.822%
2025-06-30	20.3700	20.4287	20.3600	20.4287	+0.395%	11,552	+10.867%
2025-06-27	20.3500	20.3600	20.3483	20.3483	+0.201%	288	+11.305%
2025-06-26	20.3100	20.3300	20.3075	20.3075	+0.660%	317	+11.529%
2025-06-25	20.1900	20.8300	20.1744	20.1744	-0.183%	724	+12.265%
2025-06-24	20.2113	20.2113	20.2113	20.2113	+0.700%	24	+12.060%
2025-06-23	19.9900	20.0800	19.9300	20.0709	+0.520%	3,172	+12.843%
2025-06-20	20.0200	20.5900	19.9671	19.9671	-0.119%	2,545	+13.430%
2025-06-18	20.0000	20.0300	19.9909	19.9909	-0.008%	271	+13.295%
2025-06-17	20.0300	20.0300	19.9900	19.9924	-0.449%	486	+13.287%
2025-06-16	20.0826	20.0826	20.0826	20.0826	+0.532%	17	+12.778%
2025-06-13	19.9764	19.9764	19.9764	19.9764	-0.732%	184	+13.377%
2025-06-12	20.1000	20.1237	20.1000	20.1237	+0.231%	116	+12.547%
2025-06-11	20.1200	20.1200	20.0773	20.0773	-0.128%	331	+12.807%
2025-06-10	20.0900	20.1100	20.0900	20.1030	+0.265%	203	+12.663%
2025-06-09	20.0498	20.0498	20.0498	20.0498	+0.103%	32	+12.962%
2025-06-06	20.0000	20.0400	20.0000	20.0291	+0.321%	1,003	+13.079%
2025-06-05	20.0000	20.0000	19.9650	19.9650	-0.200%	304	+13.442%
2025-06-04	20.0050	20.0050	20.0050	20.0050	+0.200%	8	+13.215%
2025-06-03	19.9500	19.9800	19.9500	19.9650	+0.146%	610	+13.442%
2025-06-02	19.9358	19.9358	19.9358	19.9358	+0.128%	163	+13.608%
2025-05-30	19.8800	19.9103	19.8800	19.9103	-0.299%	527	+13.754%
2025-05-29	20.0100	20.0100	19.9300	19.9700	-0.186%	3,216	+13.414%
2025-05-28	19.9702	20.0073	19.9702	20.0073	+0.062%	302	+13.202%
2025-05-27	20.0140	20.0140	19.9950	19.9950	-0.380%	1,321	+13.272%
2025-05-23	20.0700	20.0712	20.0700	20.0712	+0.181%	229	+12.842%
2025-05-22	20.0000	20.0349	20.0000	20.0349	+0.034%	1,207	+13.046%
2025-05-21	20.0300	20.0500	20.0281	20.0281	+0.249%	221	+13.085%
2025-05-20	19.9800	20.0000	19.9783	19.9783	+0.069%	207	+13.367%
2025-05-19	19.9700	19.9800	19.9645	19.9645	-0.003%	410	+13.445%
2025-05-16	19.9600	19.9700	19.9500	19.9650	-0.100%	1,803	+13.442%
2025-05-15	19.9800	20.0100	19.9800	19.9849	-0.026%	239	+13.329%
2025-05-14	20.0000	20.0100	19.9900	19.9900	-0.025%	206	+13.300%
2025-05-13	19.9950	19.9950	19.9950	19.9950	-0.150%	122	+13.272%
2025-05-12	20.0100	20.0250	20.0100	20.0250	-0.694%	347	+13.102%
2025-05-09	20.1700	20.1900	20.1650	20.1650	+0.050%	214	+12.317%
2025-05-08	20.1650	20.1650	20.1300	20.1550	-0.154%	713	+12.373%
2025-05-07	20.2050	20.2300	20.1600	20.1861	-0.058%	11,936	+12.199%
2025-05-06	20.1978	20.1978	20.1978	20.1978	+0.163%	166	+12.134%
2025-05-05	20.1900	20.1900	20.1650	20.1650	+0.149%	139	+12.317%
2025-05-02	20.1100	20.1349	20.1100	20.1349	-0.042%	203	+12.485%
2025-05-01	20.1433	20.1433	20.1433	20.1433	-0.082%	4	+12.438%
2025-04-30	20.1599	20.1599	20.1599	20.1599	-0.025%	135	+12.345%
2025-04-29	20.1650	20.1650	20.1650	20.1650	-0.099%	53	+12.317%
2025-04-28	20.1998	20.1998	20.1600	20.1850	+0.050%	1,578	+12.206%
2025-04-25	20.1500	20.1750	20.1500	20.1750	-0.050%	2,292	+12.261%
2025-04-24	20.2000	20.2000	20.1850	20.1850	-0.054%	213	+12.206%
2025-04-23	20.1980	20.2200	20.1900	20.1960	-0.161%	1,165	+12.144%
2025-04-22	20.2286	20.2286	20.2286	20.2286	-0.255%	3	+11.964%
2025-04-21	20.2803	20.2803	20.2803	20.2803	+0.224%	182	+11.678%
2025-04-17	20.2350	20.2350	20.2350	20.2350	+0.025%	30	+11.928%
2025-04-16	20.2300	20.2300	20.2300	20.2300	+0.174%	5	+11.956%
2025-04-15	20.1900	20.2200	20.1900	20.1949	+0.059%	204	+12.151%
2025-04-14	20.1000	20.1927	20.1000	20.1830	-0.010%	911	+12.217%
2025-04-11	20.1851	20.1851	20.1851	20.1851	-0.055%	55	+12.205%
2025-04-10	20.1962	20.1962	20.1962	20.1962	-0.037%	41	+12.143%
2025-04-09	20.4100	20.4100	20.2036	20.2036	-1.590%	2,123	+12.102%
2025-04-08	20.3100	20.5300	20.3000	20.5300	+0.245%	4,390	+10.320%
2025-04-07	20.5600	20.5800	20.4700	20.4799	+0.092%	3,626	+10.590%
2025-04-04	20.4100	20.4610	20.4093	20.4610	+0.789%	4,707	+10.692%
2025-04-03	20.3231	20.3231	20.2997	20.3009	+0.326%	1,266	+11.565%
2025-04-02	20.2492	20.2492	20.2350	20.2350	-0.047%	1,004	+11.928%
2025-04-01	20.2446	20.2446	20.2446	20.2446	-0.027%	12	+11.875%
2025-03-31	20.2684	20.2684	20.2500	20.2500	-0.025%	413	+11.845%
2025-03-28	20.2450	20.2550	20.2450	20.2550	+0.216%	1,751	+11.818%
2025-03-27	20.2114	20.2114	20.2114	20.2114	-0.083%	55	+12.059%
2025-03-26	20.2900	20.2900	20.2100	20.2282	-0.403%	319	+11.966%
2025-03-25	20.3000	20.3100	20.3000	20.3100	-0.054%	305	+11.515%
2025-03-24	20.2850	20.3209	20.2700	20.3209	+0.836%	9,573	+11.455%
2025-03-21	20.0899	20.1524	20.0700	20.1524	-0.043%	404	+12.387%
2025-03-20	20.2000	20.2000	20.1400	20.1610	-0.123%	205	+12.339%
2025-03-19	20.1500	20.1858	20.1500	20.1858	+0.538%	205	+12.201%
2025-03-18	20.0800	20.0800	20.0777	20.0777	-0.562%	173	+12.805%
2025-03-17	20.1300	20.1912	20.1300	20.1912	+0.412%	217	+12.171%
2025-03-14	20.0300	20.1084	20.0300	20.1084	+1.043%	6,032	+12.633%
2025-03-13	19.9900	19.9900	19.9008	19.9008	-0.701%	1,214	+13.808%
2025-03-12	20.0500	20.0600	19.9700	20.0413	-0.098%	10,604	+13.010%
2025-03-11	20.0300	20.0610	20.0300	20.0610	-0.017%	8,243	+12.899%
2025-03-10	20.0644	20.0644	20.0644	20.0644	-0.745%	108	+12.880%
2025-03-07	20.2150	20.2150	20.2150	20.2150	+0.111%	41	+12.039%
2025-03-06	20.1926	20.1926	20.1926	20.1926	-0.136%	4	+12.163%
2025-03-05	20.2200	20.2200	20.2200	20.2200	+0.130%	5	+12.011%
2025-03-04	20.1937	20.1937	20.1937	20.1937	-0.161%	8	+12.157%