HF
DGA Core Plus Absolute Return ETF
stockNYSEETF
At CloseOct 5, 2026
22.54USD0.000%(0.00)899
22.60Bid22.64Ask0.04SpreadAfter-hoursOct 6, 2026 4:10:30 PM EDT
22.61USD0.000%(0.00)
HF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.54 | 22.54 | 22.54 | 22.54 | +0.182% | 12 | 0.000% |
| 2026-10-02 | 22.50 | 22.50 | 22.50 | 22.50 | +0.261% | 15 | +0.182% |
| 2026-10-01 | 22.44 | 22.44 | 22.44 | 22.44 | +0.058% | 42 | +0.444% |
| 2026-09-30 | 22.43 | 22.43 | 22.43 | 22.43 | -0.047% | 135 | +0.502% |
| 2026-09-29 | 22.44 | 22.44 | 22.44 | 22.44 | -0.120% | 14 | +0.455% |
| 2026-09-28 | 22.47 | 22.47 | 22.47 | 22.47 | -0.417% | 115 | +0.335% |
| 2026-09-25 | 22.56 | 22.56 | 22.56 | 22.56 | +0.166% | 30 | -0.083% |
| 2026-09-24 | 22.52 | 22.52 | 22.52 | 22.52 | -0.010% | 19 | +0.083% |
| 2026-09-23 | 22.53 | 22.53 | 22.53 | 22.53 | -0.420% | 13 | +0.072% |
| 2026-09-22 | 22.62 | 22.62 | 22.62 | 22.62 | 0.000% | 55 | -0.347% |
| 2026-09-21 | 22.63 | 22.63 | 22.62 | 22.62 | -0.265% | 116 | -0.347% |
| 2026-09-18 | 22.70 | 22.70 | 22.68 | 22.68 | 0.000% | 1,071 | -0.611% |
| 2026-09-17 | 22.69 | 22.69 | 22.68 | 22.68 | -0.132% | 116 | -0.611% |
| 2026-09-16 | 22.70 | 22.71 | 22.70 | 22.71 | -0.071% | 520 | -0.742% |
| 2026-09-15 | 22.74 | 22.74 | 22.73 | 22.73 | +0.115% | 2,640 | -0.813% |
| 2026-09-14 | 22.72 | 22.72 | 22.70 | 22.70 | +0.037% | 131 | -0.699% |
| 2026-09-11 | 22.68 | 22.69 | 22.68 | 22.69 | -0.103% | 133 | -0.662% |
| 2026-09-10 | 22.71 | 22.71 | 22.71 | 22.71 | +0.114% | 121 | -0.764% |
| 2026-09-09 | 22.69 | 22.69 | 22.69 | 22.69 | +0.084% | 99 | -0.651% |
| 2026-09-08 | 22.67 | 22.67 | 22.67 | 22.67 | +0.044% | 102 | -0.567% |
| 2026-09-04 | 22.66 | 22.66 | 22.66 | 22.66 | +0.044% | 15 | -0.523% |
| 2026-09-03 | 22.64 | 22.65 | 22.64 | 22.65 | -0.105% | 115 | -0.479% |
| 2026-09-02 | 22.67 | 22.67 | 22.67 | 22.67 | -0.006% | 117 | -0.583% |
| 2026-09-01 | 22.68 | 22.68 | 22.68 | 22.68 | +0.161% | 20 | -0.589% |
| 2026-08-31 | 22.62 | 22.65 | 22.62 | 22.64 | +0.104% | 3,142 | -0.429% |
| 2026-08-28 | 22.60 | 22.61 | 22.59 | 22.61 | +0.022% | 594 | -0.325% |
| 2026-08-27 | 22.61 | 22.61 | 22.61 | 22.61 | -0.088% | 16 | -0.303% |
| 2026-08-26 | 22.63 | 22.63 | 22.63 | 22.63 | +0.024% | 14 | -0.392% |
| 2026-08-25 | 22.62 | 22.62 | 22.62 | 22.62 | -0.113% | 15 | -0.367% |
| 2026-08-24 | 22.65 | 22.65 | 22.65 | 22.65 | +0.006% | 74 | -0.479% |
| 2026-08-21 | 22.65 | 22.65 | 22.65 | 22.65 | -0.002% | 17 | -0.474% |
| 2026-08-20 | 22.65 | 22.65 | 22.65 | 22.65 | -0.419% | 28 | -0.476% |
| 2026-08-19 | 22.74 | 22.74 | 22.74 | 22.74 | +0.242% | 120 | -0.893% |
| 2026-08-18 | 22.69 | 22.69 | 22.69 | 22.69 | -0.421% | 37 | -0.654% |
| 2026-08-17 | 22.81 | 22.81 | 22.79 | 22.79 | -0.239% | 928 | -1.072% |
| 2026-08-14 | 22.85 | 22.85 | 22.84 | 22.84 | -0.084% | 724 | -1.308% |
| 2026-08-13 | 22.86 | 22.86 | 22.86 | 22.86 | +0.416% | 28 | -1.391% |
| 2026-08-12 | 22.77 | 22.77 | 22.76 | 22.76 | +0.220% | 1,112 | -0.981% |
| 2026-08-11 | 22.72 | 22.72 | 22.71 | 22.71 | -0.075% | 1,114 | -0.763% |
| 2026-08-10 | 22.73 | 22.73 | 22.73 | 22.73 | -0.033% | 21 | -0.838% |
| 2026-08-07 | 22.67 | 22.74 | 22.67 | 22.74 | +0.445% | 193 | -0.871% |
| 2026-08-06 | 22.64 | 22.64 | 22.64 | 22.64 | -0.218% | 13 | -0.429% |
| 2026-08-05 | 22.69 | 22.69 | 22.69 | 22.69 | -0.096% | 19 | -0.646% |
| 2026-08-04 | 22.63 | 22.74 | 22.63 | 22.71 | +1.023% | 2,364 | -0.742% |
| 2026-08-03 | 22.45 | 22.48 | 22.45 | 22.48 | +0.640% | 729 | +0.274% |
| 2026-07-31 | 22.34 | 22.34 | 22.34 | 22.34 | +0.306% | 41 | +0.915% |
| 2026-07-30 | 22.27 | 22.27 | 22.27 | 22.27 | +0.679% | 144 | +1.224% |
| 2026-07-29 | 22.12 | 22.12 | 22.12 | 22.12 | -0.767% | 14 | +1.911% |
| 2026-07-28 | 22.29 | 22.29 | 22.29 | 22.29 | +0.264% | 26 | +1.130% |
| 2026-07-27 | 22.19 | 22.23 | 22.18 | 22.23 | +0.111% | 963 | +1.396% |
| 2026-07-24 | 22.21 | 22.21 | 22.21 | 22.21 | +0.182% | 20 | +1.509% |
| 2026-07-23 | 22.35 | 22.35 | 22.15 | 22.17 | -0.679% | 1,047 | +1.694% |
| 2026-07-22 | 22.32 | 22.32 | 22.32 | 22.32 | -0.012% | 73 | +1.003% |
| 2026-07-21 | 22.30 | 22.32 | 22.30 | 22.32 | +0.652% | 329 | +0.991% |
| 2026-07-20 | 22.24 | 22.24 | 22.18 | 22.18 | -0.154% | 1,258 | +1.649% |
| 2026-07-17 | 22.21 | 22.21 | 22.21 | 22.21 | -0.659% | 315 | +1.492% |
| 2026-07-16 | 22.36 | 22.36 | 22.36 | 22.36 | -0.064% | 282 | +0.823% |
| 2026-07-15 | 22.33 | 22.37 | 22.33 | 22.37 | +0.093% | 648 | +0.759% |
| 2026-07-14 | 22.31 | 22.35 | 22.31 | 22.35 | +0.248% | 2,821 | +0.852% |
| 2026-07-13 | 22.30 | 22.30 | 22.30 | 22.30 | -0.471% | 49 | +1.102% |
| 2026-07-10 | 22.40 | 22.40 | 22.40 | 22.40 | +0.352% | 14 | +0.626% |
| 2026-07-09 | 22.32 | 22.32 | 22.32 | 22.32 | +0.430% | 193 | +0.980% |
| 2026-07-08 | 22.23 | 22.23 | 22.23 | 22.23 | -0.339% | 41 | +1.414% |
| 2026-07-07 | 22.30 | 22.30 | 22.30 | 22.30 | -0.239% | 23 | +1.070% |
| 2026-07-06 | 22.36 | 22.36 | 22.36 | 22.36 | +0.475% | 33 | +0.828% |
| 2026-07-02 | 22.25 | 22.25 | 22.25 | 22.25 | +0.121% | 21 | +1.307% |
| 2026-07-01 | 22.30 | 22.30 | 22.22 | 22.22 | -0.159% | 106 | +1.430% |
| 2026-06-30 | 22.20 | 22.26 | 22.20 | 22.26 | +0.414% | 462 | +1.268% |
| 2026-06-29 | 22.14 | 22.18 | 22.11 | 22.17 | +0.527% | 1,510 | +1.688% |
| 2026-06-26 | 22.01 | 22.05 | 21.96 | 22.05 | +0.105% | 309 | +2.224% |
| 2026-06-25 | 22.03 | 22.03 | 22.03 | 22.03 | +0.170% | 6 | +2.332% |
| 2026-06-24 | 21.99 | 21.99 | 21.99 | 21.99 | -0.168% | 13 | +2.506% |
| 2026-06-23 | 22.06 | 22.07 | 22.03 | 22.03 | -0.786% | 9,143 | +2.333% |
| 2026-06-22 | 22.20 | 22.20 | 22.20 | 22.20 | -0.168% | 83 | +1.529% |
| 2026-06-18 | 22.22 | 22.24 | 22.22 | 22.24 | +0.714% | 1,005 | +1.358% |
| 2026-06-17 | 22.08 | 22.08 | 22.08 | 22.08 | -0.977% | 51 | +2.082% |
| 2026-06-16 | 22.38 | 22.38 | 22.29 | 22.30 | -0.291% | 464 | +1.085% |
| 2026-06-15 | 22.38 | 22.38 | 22.36 | 22.36 | +0.878% | 112 | +0.791% |
| 2026-06-12 | 22.17 | 22.17 | 22.17 | 22.17 | +0.387% | 908 | +1.676% |
| 2026-06-11 | 21.89 | 22.13 | 21.87 | 22.08 | +1.203% | 397 | +2.070% |
| 2026-06-10 | 21.83 | 21.83 | 21.82 | 21.82 | -0.851% | 356 | +3.298% |
| 2026-06-09 | 21.79 | 22.01 | 21.76 | 22.01 | +0.156% | 470 | +2.418% |
| 2026-06-08 | 21.97 | 21.97 | 21.97 | 21.97 | -0.053% | 34 | +2.578% |
| 2026-06-05 | 21.99 | 21.99 | 21.99 | 21.99 | -1.415% | 15 | +2.524% |
| 2026-06-04 | 22.30 | 22.30 | 22.30 | 22.30 | +0.512% | 25 | +1.073% |
| 2026-06-03 | 22.19 | 22.19 | 22.19 | 22.19 | -0.387% | 161 | +1.590% |
| 2026-06-02 | 22.27 | 22.27 | 22.27 | 22.27 | +0.514% | 7 | +1.197% |
| 2026-06-01 | 22.18 | 22.18 | 22.10 | 22.16 | -0.171% | 325 | +1.717% |
| 2026-05-29 | 22.24 | 22.24 | 22.20 | 22.20 | -0.023% | 328 | +1.543% |
| 2026-05-28 | 22.20 | 22.23 | 22.20 | 22.20 | +0.198% | 250 | +1.520% |
| 2026-05-27 | 22.19 | 22.19 | 22.16 | 22.16 | -0.185% | 214 | +1.720% |
| 2026-05-26 | 22.23 | 22.23 | 22.19 | 22.20 | +0.236% | 2,684 | +1.532% |
| 2026-05-22 | 22.13 | 22.15 | 22.13 | 22.15 | +0.612% | 215 | +1.772% |
| 2026-05-21 | 21.92 | 22.01 | 21.92 | 22.01 | +0.292% | 210 | +2.395% |
| 2026-05-20 | 21.88 | 21.97 | 21.88 | 21.95 | +0.700% | 311 | +2.694% |
| 2026-05-19 | 21.81 | 21.85 | 21.80 | 21.80 | -0.513% | 313 | +3.413% |
| 2026-05-18 | 21.85 | 21.91 | 21.81 | 21.91 | +0.459% | 560 | +2.882% |
| 2026-05-15 | 21.83 | 21.85 | 21.81 | 21.81 | -0.841% | 593 | +3.354% |
| 2026-05-14 | 22.00 | 22.00 | 21.97 | 22.00 | +0.648% | 6,558 | +2.484% |
| 2026-05-13 | 21.82 | 21.89 | 21.82 | 21.85 | +0.112% | 213 | +3.149% |
| 2026-05-12 | 21.74 | 21.83 | 21.70 | 21.83 | +0.106% | 586 | +3.264% |
| 2026-05-11 | 21.81 | 21.81 | 21.81 | 21.81 | +0.128% | 335 | +3.374% |
| 2026-05-08 | 21.77 | 21.78 | 21.77 | 21.78 | +0.451% | 5,823 | +3.506% |
| 2026-05-07 | 21.68 | 21.68 | 21.68 | 21.68 | -0.755% | 120 | +3.973% |
| 2026-05-06 | 21.81 | 21.86 | 21.81 | 21.84 | +0.573% | 1,242 | +3.188% |
| 2026-05-05 | 21.68 | 21.72 | 21.68 | 21.72 | +0.646% | 205 | +3.779% |
| 2026-05-04 | 21.59 | 21.60 | 21.58 | 21.58 | -0.689% | 2,948 | +4.450% |
| 2026-05-01 | 21.80 | 21.80 | 21.73 | 21.73 | -0.181% | 7,107 | +3.730% |
| 2026-04-30 | 21.66 | 21.77 | 21.66 | 21.77 | +1.230% | 262 | +3.542% |
| 2026-04-29 | 21.48 | 21.51 | 21.47 | 21.51 | -0.059% | 1,519 | +4.816% |
| 2026-04-28 | 21.50 | 21.52 | 21.49 | 21.52 | +0.033% | 402 | +4.755% |
| 2026-04-27 | 21.54 | 21.54 | 21.49 | 21.51 | -0.092% | 657 | +4.790% |
| 2026-04-24 | 21.51 | 21.53 | 21.51 | 21.53 | -0.135% | 181 | +4.693% |
| 2026-04-23 | 21.56 | 21.56 | 21.45 | 21.56 | +0.359% | 406 | +4.552% |
| 2026-04-22 | 21.48 | 21.48 | 21.48 | 21.48 | +0.072% | 19 | +4.927% |
| 2026-04-21 | 21.51 | 21.51 | 21.47 | 21.47 | -0.406% | 202 | +5.003% |
| 2026-04-20 | 21.56 | 21.56 | 21.55 | 21.55 | -0.104% | 1,126 | +4.576% |
| 2026-04-17 | 21.52 | 21.58 | 21.52 | 21.58 | +0.618% | 2,598 | +4.467% |
| 2026-04-16 | 21.44 | 21.45 | 21.39 | 21.45 | +0.191% | 1,852 | +5.113% |
| 2026-04-15 | 21.40 | 21.40 | 21.40 | 21.40 | -0.020% | 150 | +5.313% |
| 2026-04-14 | 21.41 | 21.41 | 21.41 | 21.41 | -0.009% | 12 | +5.292% |
| 2026-04-13 | 21.26 | 21.41 | 21.26 | 21.41 | +0.363% | 2,181 | +5.282% |
| 2026-04-10 | 21.34 | 21.34 | 21.33 | 21.33 | -0.056% | 609 | +5.664% |
| 2026-04-09 | 21.33 | 21.36 | 21.33 | 21.34 | +0.094% | 672 | +5.605% |
| 2026-04-08 | 21.33 | 21.34 | 21.32 | 21.32 | +0.802% | 782 | +5.704% |
| 2026-04-07 | 21.13 | 21.16 | 21.13 | 21.16 | +0.001% | 301 | +6.552% |
| 2026-04-06 | 21.16 | 21.16 | 21.12 | 21.16 | +0.133% | 5,313 | +6.554% |
| 2026-04-02 | 21.13 | 21.14 | 21.13 | 21.13 | -0.010% | 1,308 | +6.695% |
| 2026-04-01 | 21.14 | 21.16 | 21.13 | 21.13 | +0.222% | 309 | +6.684% |
| 2026-03-31 | 21.00 | 21.08 | 21.00 | 21.08 | +0.679% | 607 | +6.920% |
| 2026-03-30 | 20.98 | 20.98 | 20.93 | 20.94 | -0.070% | 426 | +7.646% |
| 2026-03-27 | 21.00 | 21.00 | 20.95 | 20.95 | -0.333% | 626 | +7.571% |
| 2026-03-26 | 21.04 | 21.05 | 21.02 | 21.02 | -0.483% | 243 | +7.212% |
| 2026-03-25 | 21.16 | 21.16 | 21.13 | 21.13 | +0.199% | 399 | +6.695% |
| 2026-03-24 | 21.10 | 21.12 | 21.09 | 21.09 | -0.120% | 244 | +6.907% |
| 2026-03-23 | 21.14 | 21.15 | 21.11 | 21.11 | +0.386% | 454 | +6.779% |
| 2026-03-20 | 21.10 | 21.10 | 21.03 | 21.03 | -0.642% | 2,632 | +7.191% |
| 2026-03-19 | 21.13 | 21.18 | 21.13 | 21.16 | -0.236% | 1,462 | +6.503% |
| 2026-03-18 | 21.21 | 21.21 | 21.21 | 21.21 | -0.422% | 64 | +6.252% |
| 2026-03-17 | 21.30 | 21.30 | 21.30 | 21.30 | +0.094% | 20 | +5.803% |
| 2026-03-16 | 21.26 | 21.29 | 21.26 | 21.29 | +0.188% | 2,367 | +5.903% |
| 2026-03-13 | 21.25 | 21.25 | 21.25 | 21.25 | -0.118% | 67 | +6.102% |
| 2026-03-12 | 21.27 | 21.27 | 21.27 | 21.27 | -0.351% | 7 | +5.977% |
| 2026-03-11 | 21.33 | 21.34 | 21.33 | 21.34 | -0.047% | 124 | +5.605% |
| 2026-03-10 | 21.37 | 21.37 | 21.36 | 21.36 | 0.000% | 126 | +5.556% |
| 2026-03-09 | 21.26 | 21.36 | 21.26 | 21.36 | +0.141% | 123 | +5.556% |
| 2026-03-06 | 21.32 | 21.32 | 21.32 | 21.32 | 0.000% | 188 | +5.704% |
| 2026-03-05 | 21.32 | 21.32 | 21.32 | 21.32 | -0.266% | 18 | +5.704% |
| 2026-03-04 | 21.37 | 21.38 | 21.37 | 21.38 | +0.079% | 209 | +5.423% |
| 2026-03-03 | 21.29 | 21.36 | 21.29 | 21.36 | -0.495% | 111 | +5.506% |
| 2026-03-02 | 21.47 | 21.47 | 21.47 | 21.47 | +0.049% | 101 | +4.984% |
| 2026-02-27 | 21.46 | 21.46 | 21.46 | 21.46 | -0.027% | 57 | +5.036% |
| 2026-02-26 | 21.47 | 21.47 | 21.47 | 21.47 | -0.044% | 99 | +5.007% |
| 2026-02-25 | 21.48 | 21.48 | 21.48 | 21.48 | +0.145% | 9 | +4.961% |
| 2026-02-24 | 21.42 | 21.45 | 21.42 | 21.45 | +0.210% | 1,085 | +5.113% |
| 2026-02-23 | 21.41 | 21.41 | 21.39 | 21.40 | -0.163% | 4,091 | +5.334% |
| 2026-02-20 | 21.42 | 21.43 | 21.41 | 21.43 | +0.187% | 3,245 | +5.162% |
| 2026-02-19 | 21.39 | 21.39 | 21.39 | 21.39 | 0.000% | 92 | +5.358% |
| 2026-02-18 | 21.30 | 21.42 | 21.30 | 21.39 | +0.187% | 581 | +5.358% |
| 2026-02-17 | 21.34 | 21.39 | 21.34 | 21.36 | -0.094% | 491 | +5.556% |
| 2026-02-13 | 21.38 | 21.39 | 21.38 | 21.38 | +0.135% | 210 | +5.457% |
| 2026-02-12 | 21.42 | 21.42 | 21.35 | 21.35 | -0.368% | 1,211 | +5.599% |
| 2026-02-11 | 21.42 | 21.43 | 21.40 | 21.43 | +0.093% | 493 | +5.211% |
| 2026-02-10 | 21.42 | 21.42 | 21.41 | 21.41 | -0.047% | 1,933 | +5.309% |
| 2026-02-09 | 21.42 | 21.44 | 21.41 | 21.41 | +0.281% | 282 | +5.260% |
| 2026-02-06 | 21.32 | 21.36 | 21.29 | 21.36 | +0.598% | 474 | +5.556% |
| 2026-02-05 | 21.25 | 21.28 | 21.19 | 21.23 | -0.730% | 3,223 | +6.187% |
| 2026-02-04 | 21.41 | 21.41 | 21.34 | 21.38 | -0.145% | 2,687 | +5.412% |
| 2026-02-03 | 21.44 | 21.44 | 21.37 | 21.41 | +0.007% | 565 | +5.260% |
| 2026-02-02 | 21.41 | 21.41 | 21.41 | 21.41 | +0.011% | 40 | +5.267% |
| 2026-01-30 | 21.46 | 21.46 | 21.41 | 21.41 | -0.966% | 364 | +5.279% |
| 2026-01-29 | 21.49 | 21.62 | 21.49 | 21.62 | +0.025% | 347 | +4.261% |
| 2026-01-28 | 21.59 | 21.62 | 21.57 | 21.61 | +0.230% | 3,871 | +4.288% |
| 2026-01-27 | 21.53 | 21.57 | 21.53 | 21.57 | +0.326% | 533 | +4.528% |
| 2026-01-26 | 21.49 | 21.49 | 21.49 | 21.49 | +0.352% | 39 | +4.869% |
| 2026-01-23 | 21.40 | 21.42 | 21.40 | 21.42 | +0.115% | 358 | +5.238% |
| 2026-01-22 | 21.37 | 21.39 | 21.37 | 21.39 | +0.281% | 380 | +5.358% |
| 2026-01-21 | 21.26 | 21.34 | 21.23 | 21.34 | +0.732% | 1,616 | +5.655% |
| 2026-01-20 | 21.25 | 21.25 | 21.18 | 21.18 | -0.667% | 1,448 | +6.428% |
| 2026-01-16 | 21.31 | 21.33 | 21.31 | 21.32 | +0.034% | 1,303 | +5.718% |
| 2026-01-15 | 21.36 | 21.36 | 21.31 | 21.32 | +0.023% | 3,635 | +5.754% |
| 2026-01-14 | 21.28 | 21.31 | 21.28 | 21.31 | +0.026% | 1,568 | +5.778% |
| 2026-01-13 | 21.31 | 21.32 | 21.30 | 21.30 | -0.165% | 1,539 | +5.806% |
| 2026-01-12 | 21.31 | 21.34 | 21.31 | 21.34 | +0.247% | 553 | +5.631% |
| 2026-01-09 | 21.25 | 21.29 | 21.25 | 21.29 | +0.364% | 526 | +5.892% |
| 2026-01-08 | 21.19 | 21.21 | 21.19 | 21.21 | -0.030% | 113 | +6.277% |
| 2026-01-07 | 21.21 | 21.24 | 21.21 | 21.22 | -0.135% | 290 | +6.245% |
| 2026-01-06 | 21.19 | 21.25 | 21.19 | 21.25 | +0.307% | 1,081 | +6.102% |
| 2026-01-05 | 21.09 | 21.19 | 21.09 | 21.18 | +0.439% | 11,647 | +6.428% |
| 2026-01-02 | 21.09 | 21.09 | 21.08 | 21.09 | +0.059% | 1,147 | +6.895% |
| 2025-12-31 | 21.08 | 21.10 | 21.07 | 21.07 | -0.307% | 2,108 | +6.958% |
| 2025-12-30 | 21.19 | 21.19 | 21.14 | 21.14 | +0.071% | 15,600 | +6.629% |
| 2025-12-29 | 21.20 | 21.20 | 21.13 | 21.13 | -1.308% | 258 | +6.705% |
| 2025-12-26 | 21.42 | 21.42 | 21.41 | 21.41 | +0.047% | 829 | +5.309% |
| 2025-12-24 | 21.39 | 21.39 | 21.39 | 21.39 | +0.164% | 357 | +5.358% |
| 2025-12-23 | 21.34 | 21.38 | 21.32 | 21.36 | +0.094% | 1,448 | +5.531% |
| 2025-12-22 | 21.31 | 21.34 | 21.31 | 21.34 | +0.329% | 825 | +5.630% |
| 2025-12-19 | 21.25 | 21.27 | 21.25 | 21.27 | +0.294% | 929 | +5.977% |
| 2025-12-18 | 21.18 | 21.23 | 21.18 | 21.21 | +0.249% | 2,380 | +6.289% |
| 2025-12-17 | 21.19 | 21.19 | 21.16 | 21.16 | -0.259% | 2,307 | +6.553% |
| 2025-12-16 | 21.18 | 21.23 | 21.18 | 21.21 | -0.188% | 1,632 | +6.277% |
| 2025-12-15 | 21.25 | 21.25 | 21.23 | 21.25 | +0.047% | 3,564 | +6.077% |
| 2025-12-12 | 21.31 | 21.31 | 21.24 | 21.24 | -0.328% | 6,434 | +6.127% |
| 2025-12-11 | 21.25 | 21.31 | 21.25 | 21.31 | +0.141% | 1,867 | +5.779% |
| 2025-12-10 | 21.22 | 21.29 | 21.20 | 21.28 | +0.330% | 2,091 | +5.928% |
| 2025-12-09 | 21.30 | 21.30 | 21.21 | 21.21 | +0.055% | 5,840 | +6.277% |
| 2025-12-08 | 21.24 | 21.24 | 21.20 | 21.20 | -0.236% | 3,637 | +6.336% |
| 2025-12-05 | 21.28 | 21.30 | 21.25 | 21.25 | +0.135% | 2,756 | +6.085% |
| 2025-12-04 | 21.23 | 21.23 | 21.22 | 21.22 | -0.025% | 258 | +6.229% |
| 2025-12-03 | 21.21 | 21.25 | 21.21 | 21.23 | +0.189% | 1,310 | +6.202% |
| 2025-12-02 | 21.19 | 21.19 | 21.16 | 21.18 | +0.047% | 5,667 | +6.403% |
| 2025-12-01 | 21.25 | 21.25 | 21.18 | 21.18 | -0.235% | 770 | +6.452% |
| 2025-11-28 | 21.22 | 21.22 | 21.22 | 21.22 | +0.239% | 35 | +6.203% |
| 2025-11-26 | 21.13 | 21.18 | 21.13 | 21.17 | +0.305% | 869 | +6.456% |
| 2025-11-25 | 21.08 | 21.11 | 21.08 | 21.11 | +0.328% | 889 | +6.781% |
| 2025-11-24 | 21.00 | 21.06 | 21.00 | 21.04 | +0.486% | 464 | +7.131% |
| 2025-11-21 | 20.89 | 20.98 | 20.89 | 20.94 | +0.201% | 553 | +7.652% |
| 2025-11-20 | 21.05 | 21.05 | 20.90 | 20.90 | -0.394% | 736 | +7.869% |
| 2025-11-19 | 21.00 | 21.02 | 20.95 | 20.98 | -0.082% | 1,301 | +7.443% |
| 2025-11-18 | 20.95 | 21.03 | 20.95 | 21.00 | -0.163% | 616 | +7.355% |
| 2025-11-17 | 21.11 | 21.12 | 21.03 | 21.03 | -0.618% | 786 | +7.180% |
| 2025-11-14 | 21.13 | 21.19 | 21.13 | 21.16 | -0.128% | 2,399 | +6.518% |
| 2025-11-13 | 21.27 | 21.27 | 21.19 | 21.19 | -0.637% | 1,311 | +6.382% |
| 2025-11-12 | 21.32 | 21.35 | 21.32 | 21.32 | +0.157% | 262 | +5.704% |
| 2025-11-11 | 21.25 | 21.31 | 21.25 | 21.29 | +0.314% | 506 | +5.870% |
| 2025-11-10 | 21.16 | 21.25 | 21.16 | 21.23 | +0.618% | 606 | +6.202% |
| 2025-11-07 | 21.02 | 21.10 | 21.02 | 21.09 | +0.156% | 241 | +6.859% |
| 2025-11-06 | 21.06 | 21.10 | 21.06 | 21.06 | -0.260% | 212 | +7.026% |
| 2025-11-05 | 21.09 | 21.14 | 21.09 | 21.12 | +0.343% | 367 | +6.747% |
| 2025-11-04 | 21.06 | 21.07 | 21.04 | 21.04 | -0.569% | 1,743 | +7.113% |
| 2025-11-03 | 21.14 | 21.16 | 21.14 | 21.16 | -0.047% | 475 | +6.503% |
| 2025-10-31 | 21.16 | 21.18 | 21.14 | 21.17 | +0.023% | 595 | +6.453% |
| 2025-10-30 | 21.17 | 21.17 | 21.17 | 21.17 | -0.121% | 29 | +6.478% |
| 2025-10-29 | 21.27 | 21.27 | 21.15 | 21.20 | -0.247% | 499 | +6.349% |
| 2025-10-28 | 21.24 | 21.25 | 21.24 | 21.25 | -0.080% | 363 | +6.087% |
| 2025-10-27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.000% | 360 | +6.002% |
| 2025-10-24 | 21.29 | 21.29 | 21.27 | 21.27 | +0.094% | 208 | +6.002% |
| 2025-10-23 | 21.22 | 21.25 | 21.22 | 21.25 | +0.141% | 829 | +6.102% |
| 2025-10-22 | 21.20 | 21.21 | 21.18 | 21.21 | -0.094% | 2,850 | +6.252% |
| 2025-10-21 | 21.25 | 21.25 | 21.23 | 21.23 | -0.375% | 104 | +6.152% |
| 2025-10-20 | 21.28 | 21.32 | 21.28 | 21.32 | +0.517% | 1,554 | +5.754% |
| 2025-10-17 | 21.20 | 21.21 | 21.20 | 21.21 | -0.056% | 2,225 | +6.300% |
| 2025-10-16 | 21.24 | 21.25 | 21.20 | 21.22 | +0.099% | 1,814 | +6.241% |
| 2025-10-15 | 21.17 | 21.20 | 21.17 | 21.20 | +0.198% | 233 | +6.346% |
| 2025-10-14 | 21.08 | 21.15 | 21.08 | 21.15 | +0.234% | 514 | +6.557% |
| 2025-10-13 | 21.09 | 21.11 | 21.09 | 21.11 | +0.382% | 1,361 | +6.806% |
| 2025-10-10 | 21.15 | 21.15 | 21.02 | 21.02 | -0.734% | 554 | +7.214% |
| 2025-10-09 | 21.23 | 21.23 | 21.15 | 21.18 | -0.212% | 1,048 | +6.428% |
| 2025-10-08 | 21.20 | 21.23 | 21.20 | 21.23 | +0.347% | 5,315 | +6.202% |
| 2025-10-07 | 21.23 | 21.23 | 21.15 | 21.15 | -0.229% | 527 | +6.571% |
| 2025-10-06 | 21.20 | 21.20 | 21.20 | 21.20 | +0.165% | 276 | +6.327% |
| 2025-10-03 | 21.18 | 21.20 | 21.16 | 21.16 | +0.195% | 7,357 | +6.503% |
| 2025-10-02 | 21.08 | 21.12 | 21.08 | 21.12 | +0.090% | 152 | +6.710% |
| 2025-10-01 | 21.11 | 21.11 | 21.11 | 21.11 | +0.214% | 135 | +6.806% |
| 2025-09-30 | 21.04 | 21.06 | 21.04 | 21.06 | +0.147% | 392 | +7.034% |
| 2025-09-29 | 21.03 | 21.03 | 21.03 | 21.03 | +0.342% | 32 | +7.191% |
| 2025-09-26 | 20.96 | 20.96 | 20.96 | 20.96 | +0.155% | 48 | +7.558% |
| 2025-09-25 | 20.94 | 20.94 | 20.91 | 20.93 | -0.191% | 3,590 | +7.725% |
| 2025-09-24 | 20.96 | 20.96 | 20.96 | 20.96 | -0.095% | 173 | +7.519% |
| 2025-09-23 | 20.98 | 20.98 | 20.98 | 20.98 | -0.092% | 78 | +7.417% |
| 2025-09-22 | 21.00 | 21.00 | 21.00 | 21.00 | +0.092% | 5 | +7.318% |
| 2025-09-19 | 20.95 | 20.98 | 20.95 | 20.98 | +0.051% | 1,273 | +7.417% |
| 2025-09-18 | 20.98 | 20.99 | 20.97 | 20.97 | +0.168% | 278 | +7.471% |
| 2025-09-17 | 20.97 | 20.97 | 20.94 | 20.94 | -0.034% | 712 | +7.652% |
| 2025-09-16 | 20.92 | 20.95 | 20.92 | 20.95 | +0.007% | 1,816 | +7.615% |
| 2025-09-15 | 20.93 | 20.95 | 20.93 | 20.95 | +0.080% | 241 | +7.622% |
| 2025-09-12 | 20.95 | 20.95 | 20.93 | 20.93 | -0.032% | 123 | +7.708% |
| 2025-09-11 | 20.93 | 20.93 | 20.93 | 20.93 | +0.287% | 105 | +7.673% |
| 2025-09-10 | 20.88 | 20.88 | 20.88 | 20.88 | +0.011% | 1,034 | +7.982% |
| 2025-09-09 | 20.87 | 20.87 | 20.87 | 20.87 | +0.034% | 9 | +7.995% |
| 2025-09-08 | 20.87 | 20.87 | 20.87 | 20.87 | +0.147% | 65 | +8.031% |
| 2025-09-05 | 20.84 | 20.84 | 20.84 | 20.84 | +0.096% | 36 | +8.190% |
| 2025-09-04 | 20.82 | 20.82 | 20.82 | 20.82 | +0.191% | 34 | +8.294% |
| 2025-09-03 | 20.78 | 20.78 | 20.78 | 20.78 | +0.069% | 105 | +8.500% |
| 2025-09-02 | 20.76 | 20.76 | 20.76 | 20.76 | -0.093% | 48 | +8.575% |
| 2025-08-29 | 20.78 | 20.78 | 20.78 | 20.78 | -0.164% | 56 | +8.474% |
| 2025-08-28 | 20.81 | 20.81 | 20.81 | 20.81 | +0.203% | 41 | +8.296% |
| 2025-08-27 | 20.76 | 20.77 | 20.76 | 20.77 | -0.012% | 404 | +8.515% |
| 2025-08-26 | 20.74 | 20.77 | 20.74 | 20.77 | +0.053% | 307 | +8.503% |
| 2025-08-25 | 20.76 | 20.76 | 20.76 | 20.76 | -0.198% | 10 | +8.561% |
| 2025-08-22 | 20.81 | 20.81 | 20.81 | 20.81 | +0.483% | 28 | +8.346% |
| 2025-08-21 | 20.70 | 20.70 | 20.70 | 20.70 | -0.199% | 10 | +8.869% |
| 2025-08-20 | 20.75 | 20.75 | 20.75 | 20.75 | +0.056% | 68 | +8.653% |
| 2025-08-19 | 20.73 | 20.73 | 20.73 | 20.73 | -0.147% | 12 | +8.714% |
| 2025-08-18 | 20.77 | 20.77 | 20.77 | 20.77 | +0.024% | 22 | +8.555% |
| 2025-08-15 | 20.77 | 20.78 | 20.76 | 20.76 | -0.120% | 325 | +8.581% |
| 2025-08-14 | 20.75 | 20.79 | 20.75 | 20.79 | -0.048% | 381 | +8.450% |
| 2025-08-13 | 20.80 | 20.80 | 20.80 | 20.80 | +0.265% | 14 | +8.398% |
| 2025-08-12 | 20.73 | 20.74 | 20.73 | 20.74 | +0.201% | 785 | +8.686% |
| 2025-08-11 | 20.72 | 20.72 | 20.70 | 20.70 | -0.080% | 253 | +8.904% |
| 2025-08-08 | 20.77 | 20.77 | 20.71 | 20.71 | -0.015% | 506 | +8.817% |
| 2025-08-07 | 20.73 | 20.73 | 20.72 | 20.72 | +0.030% | 2,674 | +8.800% |
| 2025-08-06 | 20.68 | 20.71 | 20.65 | 20.71 | +0.340% | 359 | +8.833% |
| 2025-08-05 | 20.64 | 20.64 | 20.64 | 20.64 | -0.145% | 27 | +9.202% |
| 2025-08-04 | 20.62 | 20.67 | 20.62 | 20.67 | +0.797% | 2,388 | +9.044% |
| 2025-08-01 | 20.51 | 20.51 | 20.51 | 20.51 | -0.655% | 201 | +9.914% |
| 2025-07-31 | 20.74 | 20.74 | 20.64 | 20.64 | -0.104% | 795 | +9.194% |
| 2025-07-30 | 20.73 | 20.73 | 20.66 | 20.66 | -0.316% | 1,201 | +9.081% |
| 2025-07-29 | 20.73 | 20.73 | 20.73 | 20.73 | -0.046% | 4 | +8.736% |
| 2025-07-28 | 20.75 | 20.75 | 20.74 | 20.74 | -0.241% | 108 | +8.686% |
| 2025-07-25 | 20.74 | 20.79 | 20.74 | 20.79 | +0.126% | 629 | +8.423% |
| 2025-07-24 | 20.76 | 20.76 | 20.76 | 20.76 | -0.097% | 5 | +8.560% |
| 2025-07-23 | 20.78 | 20.78 | 20.78 | 20.78 | +0.502% | 36 | +8.454% |
| 2025-07-22 | 20.62 | 20.68 | 20.62 | 20.68 | +0.176% | 161 | +8.999% |
| 2025-07-21 | 20.70 | 20.70 | 20.64 | 20.64 | +0.167% | 800 | +9.191% |
| 2025-07-18 | 20.62 | 20.62 | 20.61 | 20.61 | -0.075% | 303 | +9.373% |
| 2025-07-17 | 20.63 | 20.63 | 20.63 | 20.63 | +0.395% | 6 | +9.291% |
| 2025-07-16 | 20.54 | 20.54 | 20.54 | 20.54 | +0.193% | 15 | +9.723% |
| 2025-07-15 | 20.54 | 20.54 | 20.50 | 20.50 | -0.344% | 380 | +9.935% |
| 2025-07-14 | 20.55 | 20.57 | 20.55 | 20.57 | +0.138% | 109 | +9.557% |
| 2025-07-11 | 20.55 | 20.55 | 20.55 | 20.55 | -0.244% | 169 | +9.709% |
| 2025-07-10 | 20.56 | 20.60 | 20.56 | 20.60 | +0.251% | 209 | +9.441% |
| 2025-07-09 | 20.49 | 20.55 | 20.49 | 20.55 | +0.333% | 608 | +9.716% |
| 2025-07-08 | 20.47 | 20.48 | 20.47 | 20.48 | +0.035% | 277 | +10.081% |
| 2025-07-07 | 20.55 | 20.55 | 20.46 | 20.47 | -0.534% | 787 | +10.119% |
| 2025-07-03 | 20.58 | 20.58 | 20.58 | 20.58 | +0.465% | 302 | +9.531% |
| 2025-07-02 | 20.43 | 20.48 | 20.43 | 20.48 | +0.233% | 222 | +10.040% |
| 2025-07-01 | 20.40 | 20.44 | 20.40 | 20.44 | +0.041% | 321 | +10.297% |
| 2025-06-30 | 20.37 | 20.43 | 20.36 | 20.43 | +0.395% | 11,552 | +10.342% |
| 2025-06-27 | 20.35 | 20.36 | 20.35 | 20.35 | +0.201% | 288 | +10.778% |
| 2025-06-26 | 20.31 | 20.33 | 20.31 | 20.31 | +0.660% | 317 | +11.000% |
| 2025-06-25 | 20.19 | 20.83 | 20.17 | 20.17 | -0.183% | 724 | +11.733% |
| 2025-06-24 | 20.21 | 20.21 | 20.21 | 20.21 | +0.700% | 24 | +11.529% |
| 2025-06-23 | 19.99 | 20.08 | 19.93 | 20.07 | +0.520% | 3,172 | +12.309% |
| 2025-06-20 | 20.02 | 20.59 | 19.97 | 19.97 | -0.119% | 2,545 | +12.893% |
| 2025-06-18 | 20.00 | 20.03 | 19.99 | 19.99 | -0.008% | 271 | +12.758% |
| 2025-06-17 | 20.03 | 20.03 | 19.99 | 19.99 | -0.449% | 486 | +12.750% |
| 2025-06-16 | 20.08 | 20.08 | 20.08 | 20.08 | +0.532% | 17 | +12.243% |
| 2025-06-13 | 19.98 | 19.98 | 19.98 | 19.98 | -0.732% | 184 | +12.840% |
| 2025-06-12 | 20.10 | 20.12 | 20.10 | 20.12 | +0.231% | 116 | +12.014% |
| 2025-06-11 | 20.12 | 20.12 | 20.08 | 20.08 | -0.128% | 331 | +12.273% |
| 2025-06-10 | 20.09 | 20.11 | 20.09 | 20.10 | +0.265% | 203 | +12.130% |
| 2025-06-09 | 20.05 | 20.05 | 20.05 | 20.05 | +0.103% | 32 | +12.427% |
| 2025-06-06 | 20.00 | 20.04 | 20.00 | 20.03 | +0.321% | 1,003 | +12.543% |
| 2025-06-05 | 20.00 | 20.00 | 19.96 | 19.96 | -0.200% | 304 | +12.905% |
| 2025-06-04 | 20.00 | 20.00 | 20.00 | 20.00 | +0.200% | 8 | +12.679% |
| 2025-06-03 | 19.95 | 19.98 | 19.95 | 19.96 | +0.146% | 610 | +12.905% |
| 2025-06-02 | 19.94 | 19.94 | 19.94 | 19.94 | +0.128% | 163 | +13.070% |
| 2025-05-30 | 19.88 | 19.91 | 19.88 | 19.91 | -0.299% | 527 | +13.215% |
| 2025-05-29 | 20.01 | 20.01 | 19.93 | 19.97 | -0.186% | 3,216 | +12.876% |
| 2025-05-28 | 19.97 | 20.01 | 19.97 | 20.01 | +0.062% | 302 | +12.666% |
| 2025-05-27 | 20.01 | 20.01 | 20.00 | 20.00 | -0.380% | 1,321 | +12.735% |
| 2025-05-23 | 20.07 | 20.07 | 20.07 | 20.07 | +0.181% | 229 | +12.307% |
| 2025-05-22 | 20.00 | 20.03 | 20.00 | 20.03 | +0.034% | 1,207 | +12.511% |
| 2025-05-21 | 20.03 | 20.05 | 20.03 | 20.03 | +0.249% | 221 | +12.549% |
| 2025-05-20 | 19.98 | 20.00 | 19.98 | 19.98 | +0.069% | 207 | +12.829% |
| 2025-05-19 | 19.97 | 19.98 | 19.96 | 19.96 | -0.003% | 410 | +12.907% |
| 2025-05-16 | 19.96 | 19.97 | 19.95 | 19.96 | -0.100% | 1,803 | +12.905% |
| 2025-05-15 | 19.98 | 20.01 | 19.98 | 19.98 | -0.026% | 239 | +12.792% |
| 2025-05-14 | 20.00 | 20.01 | 19.99 | 19.99 | -0.025% | 206 | +12.763% |
| 2025-05-13 | 20.00 | 20.00 | 20.00 | 20.00 | -0.150% | 122 | +12.735% |
| 2025-05-12 | 20.01 | 20.02 | 20.01 | 20.02 | -0.694% | 347 | +12.566% |
| 2025-05-09 | 20.17 | 20.19 | 20.16 | 20.16 | +0.050% | 214 | +11.785% |
| 2025-05-08 | 20.16 | 20.16 | 20.13 | 20.16 | -0.154% | 713 | +11.840% |
| 2025-05-07 | 20.20 | 20.23 | 20.16 | 20.19 | -0.058% | 11,936 | +11.668% |
| 2025-05-06 | 20.20 | 20.20 | 20.20 | 20.20 | +0.163% | 166 | +11.603% |
| 2025-05-05 | 20.19 | 20.19 | 20.16 | 20.16 | +0.149% | 139 | +11.785% |
| 2025-05-02 | 20.11 | 20.13 | 20.11 | 20.13 | -0.042% | 203 | +11.952% |
| 2025-05-01 | 20.14 | 20.14 | 20.14 | 20.14 | -0.082% | 4 | +11.905% |
| 2025-04-30 | 20.16 | 20.16 | 20.16 | 20.16 | -0.025% | 135 | +11.813% |
| 2025-04-29 | 20.16 | 20.16 | 20.16 | 20.16 | -0.099% | 53 | +11.785% |
| 2025-04-28 | 20.20 | 20.20 | 20.16 | 20.18 | +0.050% | 1,578 | +11.674% |
| 2025-04-25 | 20.15 | 20.18 | 20.15 | 20.18 | -0.050% | 2,292 | +11.729% |
| 2025-04-24 | 20.20 | 20.20 | 20.18 | 20.18 | -0.054% | 213 | +11.674% |
| 2025-04-23 | 20.20 | 20.22 | 20.19 | 20.20 | -0.161% | 1,165 | +11.613% |
| 2025-04-22 | 20.23 | 20.23 | 20.23 | 20.23 | -0.255% | 3 | +11.433% |
| 2025-04-21 | 20.28 | 20.28 | 20.28 | 20.28 | +0.224% | 182 | +11.149% |
| 2025-04-17 | 20.23 | 20.23 | 20.23 | 20.23 | +0.025% | 30 | +11.398% |
| 2025-04-16 | 20.23 | 20.23 | 20.23 | 20.23 | +0.174% | 5 | +11.426% |
| 2025-04-15 | 20.19 | 20.22 | 20.19 | 20.19 | 0.000% | 204 | +11.619% |