HFGM
Unlimited HFGM Global Macro ETF
stockNYSEETF
At CloseOct 5, 2026 3:35:08 PM EDT
31.97USD+0.820%(+0.26)230,075
31.79Bid31.97Ask0.18SpreadHFGM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.92 | 31.97 | 31.82 | 31.97 | +0.693% | 230,075 | 0.000% |
| 2026-10-02 | 31.36 | 31.75 | 31.36 | 31.75 | +0.774% | 16,770 | +0.693% |
| 2026-10-01 | 31.46 | 31.53 | 31.24 | 31.51 | +0.522% | 67,269 | +1.473% |
| 2026-09-30 | 31.40 | 31.49 | 31.34 | 31.34 | -0.027% | 42,599 | +2.002% |
| 2026-09-29 | 31.52 | 31.53 | 31.31 | 31.35 | -0.820% | 39,038 | +1.975% |
| 2026-09-28 | 31.56 | 31.74 | 31.55 | 31.61 | -1.322% | 21,623 | +1.139% |
| 2026-09-25 | 31.96 | 32.08 | 31.84 | 32.03 | -0.470% | 33,674 | -0.199% |
| 2026-09-24 | 31.90 | 32.18 | 31.90 | 32.18 | +0.873% | 30,575 | -0.667% |
| 2026-09-23 | 31.86 | 32.05 | 31.86 | 31.91 | -0.566% | 34,534 | +0.200% |
| 2026-09-22 | 31.80 | 32.16 | 31.80 | 32.09 | -0.100% | 20,340 | -0.367% |
| 2026-09-21 | 31.97 | 32.22 | 31.96 | 32.12 | +0.627% | 17,923 | -0.467% |
| 2026-09-18 | 31.72 | 32.14 | 31.72 | 31.92 | +0.188% | 17,184 | +0.157% |
| 2026-09-17 | 31.89 | 32.09 | 31.86 | 31.86 | +0.456% | 49,441 | +0.345% |
| 2026-09-16 | 31.86 | 31.86 | 31.59 | 31.72 | -0.423% | 7,863 | +0.803% |
| 2026-09-15 | 31.89 | 31.89 | 31.75 | 31.85 | +0.807% | 14,232 | +0.377% |
| 2026-09-14 | 31.82 | 31.88 | 31.59 | 31.59 | -1.108% | 34,499 | +1.187% |
| 2026-09-11 | 31.97 | 31.97 | 31.83 | 31.95 | -0.270% | 75,727 | +0.066% |
| 2026-09-10 | 31.95 | 32.13 | 31.85 | 32.04 | +0.504% | 32,532 | -0.204% |
| 2026-09-09 | 32.00 | 32.00 | 31.78 | 31.88 | +0.629% | 30,295 | +0.298% |
| 2026-09-08 | 31.70 | 31.79 | 31.63 | 31.68 | -0.289% | 60,196 | +0.928% |
| 2026-09-04 | 31.48 | 31.80 | 31.48 | 31.77 | +0.594% | 24,326 | +0.637% |
| 2026-09-03 | 31.36 | 31.65 | 31.30 | 31.58 | -0.473% | 10,311 | +1.235% |
| 2026-09-02 | 31.53 | 31.77 | 31.52 | 31.73 | +0.261% | 13,738 | +0.756% |
| 2026-09-01 | 31.61 | 31.72 | 31.53 | 31.65 | +0.354% | 54,443 | +1.019% |
| 2026-08-31 | 31.58 | 31.70 | 31.37 | 31.54 | +0.322% | 21,242 | +1.377% |
| 2026-08-28 | 31.72 | 31.75 | 31.37 | 31.43 | -0.112% | 10,305 | +1.703% |
| 2026-08-27 | 31.60 | 31.60 | 31.33 | 31.47 | +0.255% | 138,281 | +1.589% |
| 2026-08-26 | 31.24 | 31.43 | 31.24 | 31.39 | +0.418% | 22,142 | +1.848% |
| 2026-08-25 | 31.10 | 31.31 | 31.10 | 31.26 | -0.430% | 37,995 | +2.273% |
| 2026-08-24 | 31.75 | 31.75 | 31.25 | 31.39 | -1.213% | 38,367 | +1.833% |
| 2026-08-21 | 31.45 | 31.89 | 31.45 | 31.78 | +1.826% | 102,280 | +0.598% |
| 2026-08-20 | 31.15 | 31.29 | 31.14 | 31.21 | +0.515% | 182,614 | +2.435% |
| 2026-08-19 | 31.50 | 31.50 | 30.98 | 31.05 | -1.209% | 178,701 | +2.963% |
| 2026-08-18 | 32.00 | 32.00 | 31.38 | 31.43 | -2.994% | 13,953 | +1.718% |
| 2026-08-17 | 32.15 | 32.42 | 32.05 | 32.40 | +1.388% | 37,092 | -1.327% |
| 2026-08-14 | 31.94 | 32.01 | 31.85 | 31.96 | +0.571% | 39,585 | +0.043% |
| 2026-08-13 | 31.79 | 31.92 | 31.73 | 31.77 | -0.423% | 16,188 | +0.614% |
| 2026-08-12 | 31.80 | 31.97 | 31.80 | 31.91 | +0.915% | 15,515 | +0.188% |
| 2026-08-11 | 31.58 | 31.77 | 31.57 | 31.62 | +0.003% | 12,130 | +1.104% |
| 2026-08-10 | 31.50 | 31.64 | 31.35 | 31.62 | +2.000% | 19,914 | +1.107% |
| 2026-08-07 | 31.04 | 31.16 | 30.89 | 31.00 | 0.000% | 12,870 | +3.129% |
| 2026-08-06 | 30.71 | 31.14 | 30.71 | 31.00 | +0.173% | 25,393 | +3.129% |
| 2026-08-05 | 31.12 | 31.16 | 30.90 | 30.95 | +0.423% | 62,414 | +3.307% |
| 2026-08-04 | 30.30 | 30.93 | 30.30 | 30.82 | +2.550% | 15,038 | +3.744% |
| 2026-08-03 | 30.10 | 30.10 | 29.46 | 30.05 | -1.308% | 37,268 | +6.389% |
| 2026-07-31 | 30.65 | 30.65 | 30.25 | 30.45 | +0.003% | 16,821 | +4.998% |
| 2026-07-30 | 30.54 | 30.55 | 30.06 | 30.45 | +0.697% | 24,500 | +5.000% |
| 2026-07-29 | 30.48 | 30.78 | 30.17 | 30.24 | -0.684% | 172,086 | +5.732% |
| 2026-07-28 | 30.48 | 30.48 | 30.35 | 30.44 | -1.728% | 8,127 | +5.010% |
| 2026-07-27 | 31.47 | 31.47 | 30.76 | 30.98 | -0.209% | 28,203 | +3.196% |
| 2026-07-24 | 31.25 | 31.25 | 31.01 | 31.05 | -0.862% | 14,970 | +2.980% |
| 2026-07-23 | 31.50 | 31.61 | 31.30 | 31.32 | -0.776% | 19,078 | +2.092% |
| 2026-07-22 | 31.50 | 31.63 | 31.46 | 31.56 | -0.016% | 72,778 | +1.299% |
| 2026-07-21 | 31.30 | 31.64 | 31.22 | 31.57 | +3.187% | 41,471 | +1.283% |
| 2026-07-20 | 30.75 | 30.82 | 30.55 | 30.59 | -0.027% | 52,831 | +4.511% |
| 2026-07-17 | 30.60 | 30.69 | 30.08 | 30.60 | -0.007% | 34,311 | +4.483% |
| 2026-07-16 | 31.02 | 31.02 | 30.52 | 30.60 | -1.796% | 48,250 | +4.476% |
| 2026-07-15 | 31.18 | 31.34 | 30.90 | 31.16 | +0.034% | 16,730 | +2.599% |
| 2026-07-14 | 31.30 | 31.30 | 31.04 | 31.15 | +1.002% | 26,723 | +2.634% |
| 2026-07-13 | 30.83 | 30.88 | 30.66 | 30.84 | -0.140% | 14,421 | +3.663% |
| 2026-07-10 | 30.57 | 30.89 | 30.57 | 30.88 | -0.158% | 8,639 | +3.518% |
| 2026-07-09 | 30.96 | 30.99 | 30.87 | 30.93 | +0.886% | 11,907 | +3.354% |
| 2026-07-08 | 30.49 | 30.66 | 30.45 | 30.66 | +0.414% | 37,134 | +4.270% |
| 2026-07-07 | 30.60 | 30.66 | 30.40 | 30.53 | -0.814% | 26,313 | +4.702% |
| 2026-07-06 | 30.55 | 30.83 | 30.55 | 30.79 | +2.474% | 35,841 | +3.849% |
| 2026-07-02 | 30.29 | 30.38 | 29.92 | 30.04 | -0.614% | 92,180 | +6.418% |
| 2026-07-01 | 30.45 | 30.48 | 30.17 | 30.23 | -1.024% | 19,076 | +5.765% |
| 2026-06-30 | 30.51 | 30.59 | 30.44 | 30.54 | +1.286% | 30,997 | +4.682% |
| 2026-06-29 | 29.95 | 30.20 | 29.95 | 30.15 | -0.144% | 25,379 | +6.029% |
| 2026-06-26 | 30.00 | 30.27 | 30.00 | 30.20 | -0.180% | 13,690 | +5.876% |
| 2026-06-25 | 30.16 | 30.41 | 29.96 | 30.25 | +1.783% | 24,386 | +5.686% |
| 2026-06-24 | 30.00 | 30.01 | 29.70 | 29.72 | -2.698% | 42,748 | +7.571% |
| 2026-06-23 | 30.98 | 30.98 | 30.48 | 30.54 | -3.227% | 106,089 | +4.669% |
| 2026-06-22 | 31.54 | 31.66 | 31.43 | 31.56 | -0.213% | 14,745 | +1.291% |
| 2026-06-18 | 31.83 | 31.83 | 31.51 | 31.63 | +0.445% | 22,704 | +1.075% |
| 2026-06-17 | 32.00 | 32.20 | 31.48 | 31.49 | -1.203% | 67,106 | +1.524% |
| 2026-06-16 | 32.09 | 32.15 | 31.86 | 31.87 | -0.768% | 35,373 | +0.303% |
| 2026-06-15 | 32.16 | 32.34 | 32.12 | 32.12 | +0.391% | 37,402 | -0.467% |
| 2026-06-12 | 31.94 | 32.53 | 31.88 | 32.00 | +0.907% | 265,824 | -0.078% |
| 2026-06-11 | 31.40 | 32.27 | 31.28 | 31.71 | +1.757% | 106,511 | +0.828% |
| 2026-06-10 | 31.26 | 31.74 | 31.12 | 31.16 | -1.236% | 263,409 | +2.599% |
| 2026-06-09 | 31.88 | 31.93 | 31.30 | 31.55 | -0.758% | 36,852 | +1.331% |
| 2026-06-08 | 31.89 | 31.98 | 31.68 | 31.79 | -0.248% | 14,651 | +0.563% |
| 2026-06-05 | 32.00 | 32.26 | 31.63 | 31.87 | -2.835% | 89,758 | +0.314% |
| 2026-06-04 | 33.16 | 33.16 | 32.80 | 32.80 | -1.064% | 18,937 | -2.530% |
| 2026-06-03 | 33.40 | 33.40 | 33.10 | 33.15 | -1.507% | 73,178 | -3.568% |
| 2026-06-02 | 33.41 | 33.75 | 33.41 | 33.66 | +0.638% | 27,917 | -5.021% |
| 2026-06-01 | 33.35 | 33.51 | 33.16 | 33.45 | +0.715% | 95,355 | -4.415% |
| 2026-05-29 | 33.35 | 33.39 | 33.04 | 33.21 | -0.385% | 36,838 | -3.731% |
| 2026-05-28 | 33.15 | 33.47 | 32.98 | 33.34 | +0.623% | 48,092 | -4.103% |
| 2026-05-27 | 33.28 | 33.30 | 33.03 | 33.13 | -2.123% | 45,654 | -3.505% |
| 2026-05-26 | 33.90 | 33.90 | 33.70 | 33.85 | +0.387% | 28,639 | -5.554% |
| 2026-05-22 | 33.78 | 33.85 | 33.66 | 33.72 | -0.209% | 27,007 | -5.188% |
| 2026-05-21 | 33.55 | 33.83 | 33.55 | 33.79 | -0.087% | 21,598 | -5.386% |
| 2026-05-20 | 33.48 | 33.83 | 33.48 | 33.82 | +0.743% | 17,759 | -5.468% |
| 2026-05-19 | 33.61 | 33.69 | 33.40 | 33.57 | -0.672% | 56,043 | -4.766% |
| 2026-05-18 | 33.73 | 33.84 | 33.66 | 33.80 | +0.155% | 50,729 | -5.406% |
| 2026-05-15 | 33.72 | 33.85 | 33.56 | 33.74 | -1.675% | 49,789 | -5.260% |
| 2026-05-14 | 34.27 | 34.36 | 34.22 | 34.32 | -0.450% | 24,528 | -6.847% |
| 2026-05-13 | 34.33 | 34.58 | 34.27 | 34.48 | +0.835% | 23,095 | -7.266% |
| 2026-05-12 | 34.08 | 34.25 | 33.85 | 34.19 | +0.372% | 51,853 | -6.492% |
| 2026-05-11 | 33.85 | 34.15 | 33.85 | 34.06 | +1.226% | 66,045 | -6.144% |
| 2026-05-08 | 33.46 | 33.69 | 33.45 | 33.65 | +0.778% | 59,844 | -4.993% |
| 2026-05-07 | 33.68 | 33.68 | 33.33 | 33.39 | -1.109% | 375,564 | -4.253% |
| 2026-05-06 | 33.29 | 34.06 | 33.29 | 33.76 | +0.633% | 74,068 | -5.315% |
| 2026-05-05 | 33.47 | 33.74 | 33.47 | 33.55 | +1.104% | 26,818 | -4.716% |
| 2026-05-04 | 33.25 | 33.27 | 33.11 | 33.19 | -0.592% | 21,016 | -3.664% |
| 2026-05-01 | 33.38 | 33.88 | 33.18 | 33.38 | +0.236% | 20,918 | -4.234% |
| 2026-04-30 | 33.50 | 33.50 | 33.03 | 33.30 | -0.789% | 28,509 | -4.008% |
| 2026-04-29 | 33.51 | 33.61 | 33.39 | 33.57 | +0.439% | 56,999 | -4.766% |
| 2026-04-28 | 33.49 | 33.92 | 33.40 | 33.42 | -0.585% | 12,441 | -4.348% |
| 2026-04-27 | 33.75 | 33.85 | 33.40 | 33.62 | -0.294% | 53,665 | -4.908% |
| 2026-04-24 | 33.56 | 34.31 | 33.44 | 33.72 | +1.043% | 50,646 | -5.187% |
| 2026-04-23 | 33.33 | 33.43 | 33.27 | 33.37 | -0.295% | 14,688 | -4.199% |
| 2026-04-22 | 33.50 | 33.50 | 33.30 | 33.47 | +0.935% | 24,087 | -4.482% |
| 2026-04-21 | 33.52 | 33.52 | 33.16 | 33.16 | -0.689% | 34,128 | -3.589% |
| 2026-04-20 | 33.40 | 33.53 | 33.24 | 33.39 | +0.391% | 33,754 | -4.253% |
| 2026-04-17 | 33.30 | 33.40 | 33.20 | 33.26 | +0.060% | 41,649 | -3.879% |
| 2026-04-16 | 33.17 | 33.43 | 33.13 | 33.24 | +0.423% | 43,088 | -3.821% |
| 2026-04-15 | 33.06 | 33.15 | 32.97 | 33.10 | 0.000% | 60,762 | -3.414% |
| 2026-04-14 | 32.98 | 33.18 | 32.95 | 33.10 | +0.792% | 26,600 | -3.414% |
| 2026-04-13 | 32.54 | 32.92 | 32.54 | 32.84 | +0.367% | 33,792 | -2.649% |
| 2026-04-10 | 32.86 | 32.86 | 32.67 | 32.72 | +0.061% | 34,787 | -2.292% |
| 2026-04-09 | 32.63 | 33.91 | 32.54 | 32.70 | +0.184% | 129,958 | -2.232% |
| 2026-04-08 | 32.86 | 32.95 | 32.20 | 32.64 | +0.928% | 23,799 | -2.053% |
| 2026-04-07 | 32.30 | 32.50 | 32.08 | 32.34 | -0.093% | 83,863 | -1.144% |
| 2026-04-06 | 32.33 | 32.37 | 32.26 | 32.37 | +0.372% | 112,398 | -1.236% |
| 2026-04-02 | 32.00 | 32.37 | 32.00 | 32.25 | -0.830% | 26,417 | -0.868% |
| 2026-04-01 | 32.65 | 32.99 | 32.36 | 32.52 | +1.435% | 48,121 | -1.691% |
| 2026-03-31 | 31.50 | 32.19 | 31.50 | 32.06 | +2.526% | 32,633 | -0.281% |
| 2026-03-30 | 31.75 | 31.87 | 31.26 | 31.27 | -1.076% | 40,011 | +2.239% |
| 2026-03-27 | 31.65 | 31.76 | 31.42 | 31.61 | +0.317% | 34,817 | +1.139% |
| 2026-03-26 | 32.00 | 32.05 | 31.45 | 31.51 | -2.385% | 50,305 | +1.460% |
| 2026-03-25 | 32.37 | 32.43 | 32.18 | 32.28 | +1.765% | 23,326 | -0.960% |
| 2026-03-24 | 31.70 | 31.97 | 31.45 | 31.72 | -0.937% | 26,722 | +0.788% |
| 2026-03-23 | 31.50 | 32.32 | 31.50 | 32.02 | +1.651% | 52,740 | -0.156% |
| 2026-03-20 | 32.50 | 32.50 | 31.46 | 31.50 | -3.226% | 93,744 | +1.492% |
| 2026-03-19 | 31.98 | 32.80 | 31.75 | 32.55 | -1.304% | 39,713 | -1.782% |
| 2026-03-18 | 33.38 | 33.60 | 32.98 | 32.98 | -3.029% | 88,075 | -3.062% |
| 2026-03-17 | 34.06 | 34.13 | 33.80 | 34.01 | +0.592% | 25,090 | -5.998% |
| 2026-03-16 | 33.81 | 33.86 | 33.39 | 33.81 | +1.623% | 63,684 | -5.442% |
| 2026-03-13 | 34.06 | 34.16 | 33.20 | 33.27 | -2.662% | 79,137 | -3.907% |
| 2026-03-12 | 34.79 | 34.79 | 34.09 | 34.18 | -1.612% | 51,508 | -6.466% |
| 2026-03-11 | 35.25 | 35.25 | 34.52 | 34.74 | -0.743% | 81,178 | -7.974% |
| 2026-03-10 | 34.91 | 35.30 | 34.80 | 35.00 | +1.656% | 126,886 | -8.657% |
| 2026-03-09 | 34.45 | 34.66 | 34.14 | 34.43 | -0.203% | 56,877 | -7.145% |
| 2026-03-06 | 33.31 | 34.50 | 33.31 | 34.50 | +3.573% | 39,772 | -7.333% |
| 2026-03-05 | 33.66 | 34.00 | 33.07 | 33.31 | -1.040% | 48,023 | -4.023% |
| 2026-03-04 | 33.49 | 33.75 | 33.04 | 33.66 | +2.347% | 95,228 | -5.021% |
| 2026-03-03 | 32.72 | 33.30 | 32.14 | 32.89 | -3.069% | 49,772 | -2.791% |
| 2026-03-02 | 33.40 | 34.12 | 33.40 | 33.93 | +0.502% | 56,438 | -5.775% |
| 2026-02-27 | 33.96 | 33.96 | 33.57 | 33.76 | -0.618% | 31,120 | -5.302% |
| 2026-02-26 | 34.17 | 34.43 | 33.60 | 33.97 | -1.336% | 30,434 | -5.888% |
| 2026-02-25 | 34.35 | 37.06 | 34.20 | 34.43 | +2.015% | 35,470 | -7.145% |
| 2026-02-24 | 33.15 | 33.87 | 33.06 | 33.75 | +1.382% | 58,901 | -5.274% |
| 2026-02-23 | 33.97 | 34.00 | 33.01 | 33.29 | -1.421% | 30,984 | -3.965% |
| 2026-02-20 | 32.95 | 33.77 | 32.95 | 33.77 | +1.867% | 29,728 | -5.330% |
| 2026-02-19 | 32.75 | 33.17 | 32.75 | 33.15 | +0.034% | 64,296 | -3.563% |
| 2026-02-18 | 32.89 | 33.53 | 32.89 | 33.14 | +1.688% | 23,950 | -3.530% |
| 2026-02-17 | 32.68 | 32.78 | 32.03 | 32.59 | -2.250% | 23,592 | -1.902% |
| 2026-02-13 | 33.35 | 33.67 | 32.93 | 33.34 | +0.361% | 35,593 | -4.109% |
| 2026-02-12 | 34.12 | 34.22 | 32.79 | 33.22 | -2.352% | 51,159 | -3.763% |
| 2026-02-11 | 34.31 | 34.31 | 33.48 | 34.02 | +0.860% | 56,680 | -6.026% |
| 2026-02-10 | 34.10 | 34.10 | 33.62 | 33.73 | +0.208% | 31,807 | -5.218% |
| 2026-02-09 | 33.20 | 34.00 | 33.07 | 33.66 | +1.386% | 34,630 | -5.021% |
| 2026-02-06 | 32.29 | 34.26 | 32.29 | 33.20 | +4.977% | 63,189 | -3.705% |
| 2026-02-05 | 31.92 | 32.02 | 31.50 | 31.63 | -2.749% | 39,141 | +1.088% |
| 2026-02-04 | 32.90 | 32.97 | 32.08 | 32.52 | +0.031% | 65,698 | -1.691% |
| 2026-02-03 | 33.12 | 33.12 | 32.09 | 32.51 | +1.145% | 142,163 | -1.661% |
| 2026-02-02 | 31.60 | 32.23 | 31.60 | 32.14 | -0.827% | 60,186 | -0.535% |
| 2026-01-30 | 33.64 | 33.64 | 31.54 | 32.41 | -6.461% | 126,351 | -1.358% |
| 2026-01-29 | 34.79 | 35.58 | 33.21 | 34.65 | +0.285% | 44,657 | -7.731% |
| 2026-01-28 | 34.09 | 34.67 | 33.95 | 34.55 | +2.303% | 28,346 | -7.467% |
| 2026-01-27 | 33.04 | 33.77 | 33.00 | 33.77 | +2.031% | 44,185 | -5.337% |
| 2026-01-26 | 33.01 | 33.33 | 32.88 | 33.10 | +1.537% | 54,756 | -3.414% |
| 2026-01-23 | 32.34 | 32.64 | 32.22 | 32.60 | +0.943% | 30,287 | -1.929% |
| 2026-01-22 | 31.95 | 32.54 | 31.91 | 32.29 | +1.522% | 45,347 | -1.005% |
| 2026-01-21 | 31.16 | 31.94 | 31.16 | 31.81 | +2.086% | 16,686 | +0.502% |
| 2026-01-20 | 30.75 | 31.30 | 30.75 | 31.16 | +0.406% | 107,737 | +2.598% |
| 2026-01-16 | 31.29 | 31.29 | 30.72 | 31.03 | -1.572% | 26,477 | +3.014% |
| 2026-01-15 | 31.45 | 31.60 | 31.39 | 31.53 | -0.158% | 5,745 | +1.395% |
| 2026-01-14 | 31.63 | 31.75 | 31.30 | 31.58 | +0.573% | 27,693 | +1.235% |
| 2026-01-13 | 31.58 | 31.58 | 31.32 | 31.40 | -0.095% | 19,231 | +1.815% |
| 2026-01-12 | 31.42 | 31.57 | 31.28 | 31.43 | +1.485% | 36,102 | +1.718% |
| 2026-01-09 | 30.77 | 31.00 | 30.76 | 30.97 | +1.875% | 42,254 | +3.229% |
| 2026-01-08 | 30.22 | 30.40 | 30.14 | 30.40 | -0.170% | 10,976 | +5.164% |
| 2026-01-07 | 30.39 | 30.57 | 30.36 | 30.45 | -0.960% | 11,999 | +4.986% |
| 2026-01-06 | 30.57 | 30.81 | 30.45 | 30.75 | +2.095% | 14,136 | +3.978% |
| 2026-01-05 | 29.70 | 30.34 | 29.70 | 30.12 | +3.332% | 180,110 | +6.155% |
| 2026-01-02 | 29.38 | 29.38 | 28.88 | 29.14 | +1.058% | 35,176 | +9.693% |
| 2025-12-31 | 29.50 | 29.50 | 28.79 | 28.84 | -2.138% | 22,003 | +10.853% |
| 2025-12-30 | 29.34 | 29.62 | 29.18 | 29.47 | +0.756% | 16,058 | +8.483% |
| 2025-12-29 | 29.99 | 29.99 | 28.90 | 29.25 | -2.392% | 25,814 | +9.303% |
| 2025-12-26 | 30.00 | 30.50 | 29.86 | 29.97 | +1.256% | 57,936 | +6.689% |
| 2025-12-24 | 30.00 | 30.00 | 29.35 | 29.59 | -11.432% | 50,326 | +8.029% |
| 2025-12-23 | 32.60 | 33.65 | 32.52 | 33.41 | +2.602% | 62,194 | -4.320% |
| 2025-12-22 | 32.27 | 32.69 | 32.26 | 32.57 | +2.197% | 19,314 | -1.830% |
| 2025-12-19 | 31.73 | 32.07 | 31.73 | 31.87 | +0.778% | 25,719 | +0.326% |
| 2025-12-18 | 31.64 | 31.92 | 31.40 | 31.62 | +0.381% | 18,791 | +1.107% |
| 2025-12-17 | 31.74 | 31.74 | 31.48 | 31.50 | -0.940% | 9,513 | +1.492% |
| 2025-12-16 | 31.68 | 31.94 | 31.43 | 31.80 | -0.327% | 6,775 | +0.538% |
| 2025-12-15 | 32.07 | 32.08 | 31.84 | 31.90 | -0.303% | 7,990 | +0.209% |
| 2025-12-12 | 32.43 | 32.49 | 31.86 | 32.00 | -1.204% | 11,334 | -0.094% |
| 2025-12-11 | 32.01 | 32.45 | 32.01 | 32.39 | +0.966% | 9,030 | -1.297% |
| 2025-12-10 | 31.96 | 32.18 | 31.80 | 32.08 | +1.071% | 7,824 | -0.343% |
| 2025-12-09 | 31.59 | 32.04 | 31.59 | 31.74 | +0.091% | 6,288 | +0.725% |
| 2025-12-08 | 31.62 | 31.80 | 31.60 | 31.71 | -0.530% | 5,642 | +0.817% |
| 2025-12-05 | 32.17 | 32.26 | 31.76 | 31.88 | -0.250% | 16,926 | +0.282% |
| 2025-12-04 | 32.15 | 32.15 | 31.96 | 31.96 | -0.591% | 9,438 | +0.031% |
| 2025-12-03 | 31.82 | 32.20 | 31.82 | 32.15 | +1.164% | 20,508 | -0.560% |
| 2025-12-02 | 31.95 | 31.95 | 31.65 | 31.78 | -0.376% | 8,669 | +0.598% |
| 2025-12-01 | 31.79 | 31.90 | 31.72 | 31.90 | -0.685% | 7,921 | +0.219% |
| 2025-11-28 | 31.65 | 32.12 | 31.65 | 32.12 | +1.549% | 11,866 | -0.467% |
| 2025-11-26 | 31.64 | 31.88 | 31.44 | 31.63 | +1.087% | 8,015 | +1.075% |
| 2025-11-25 | 30.72 | 31.29 | 30.72 | 31.29 | +1.687% | 7,208 | +2.173% |
| 2025-11-24 | 30.51 | 30.92 | 30.40 | 30.77 | +1.087% | 16,881 | +3.897% |
| 2025-11-21 | 30.14 | 30.68 | 30.00 | 30.44 | +0.928% | 18,884 | +5.026% |
| 2025-11-20 | 31.09 | 31.31 | 30.15 | 30.16 | -1.230% | 30,635 | +6.001% |
| 2025-11-19 | 30.58 | 30.93 | 30.50 | 30.54 | -0.309% | 10,146 | +4.698% |
| 2025-11-18 | 30.72 | 30.75 | 30.42 | 30.63 | -1.130% | 31,808 | +4.375% |
| 2025-11-17 | 31.17 | 31.37 | 30.76 | 30.98 | -1.338% | 18,015 | +3.196% |
| 2025-11-14 | 30.93 | 31.68 | 30.82 | 31.40 | -0.254% | 20,711 | +1.815% |
| 2025-11-13 | 32.34 | 32.34 | 31.40 | 31.48 | -3.041% | 57,598 | +1.557% |
| 2025-11-12 | 32.58 | 32.58 | 32.34 | 32.47 | -0.529% | 12,528 | -1.532% |
| 2025-11-11 | 32.34 | 32.66 | 32.33 | 32.64 | +0.741% | 12,323 | -2.053% |
| 2025-11-10 | 31.71 | 32.78 | 31.71 | 32.40 | +3.252% | 48,421 | -1.327% |
| 2025-11-07 | 30.97 | 31.39 | 30.97 | 31.38 | +0.158% | 81,056 | +1.882% |
| 2025-11-06 | 31.62 | 31.62 | 31.19 | 31.33 | -1.444% | 25,429 | +2.043% |
| 2025-11-05 | 31.72 | 31.87 | 31.60 | 31.79 | +0.154% | 9,123 | +0.569% |
| 2025-11-04 | 32.11 | 32.11 | 31.67 | 31.74 | -2.957% | 12,323 | +0.725% |
| 2025-11-03 | 32.50 | 32.76 | 32.45 | 32.71 | +0.782% | 19,803 | -2.254% |
| 2025-10-31 | 32.52 | 32.55 | 32.18 | 32.45 | +0.258% | 11,092 | -1.490% |
| 2025-10-30 | 32.29 | 32.48 | 32.10 | 32.37 | -0.223% | 15,914 | -1.236% |
| 2025-10-29 | 32.65 | 32.80 | 32.26 | 32.44 | +0.162% | 34,105 | -1.456% |
| 2025-10-28 | 32.37 | 32.45 | 32.19 | 32.39 | -0.369% | 11,652 | -1.297% |
| 2025-10-27 | 32.68 | 32.68 | 32.31 | 32.51 | -0.733% | 13,185 | -1.661% |
| 2025-10-24 | 33.08 | 33.08 | 32.72 | 32.75 | -0.061% | 16,642 | -2.382% |
| 2025-10-23 | 32.81 | 32.99 | 32.66 | 32.77 | +1.455% | 25,469 | -2.441% |
| 2025-10-22 | 32.49 | 32.55 | 32.00 | 32.30 | -0.738% | 24,669 | -1.022% |
| 2025-10-21 | 32.87 | 32.87 | 32.54 | 32.54 | -3.068% | 22,231 | -1.752% |
| 2025-10-20 | 32.75 | 33.73 | 32.75 | 33.57 | +3.932% | 8,176 | -4.766% |
| 2025-10-17 | 32.48 | 32.54 | 31.58 | 32.30 | -1.347% | 54,454 | -1.022% |
| 2025-10-16 | 32.83 | 33.10 | 32.36 | 32.74 | +0.678% | 20,381 | -2.355% |
| 2025-10-15 | 32.87 | 32.99 | 32.14 | 32.52 | +1.850% | 19,816 | -1.693% |
| 2025-10-14 | 31.00 | 32.14 | 31.00 | 31.93 | +1.291% | 8,473 | +0.125% |
| 2025-10-13 | 30.54 | 31.59 | 30.54 | 31.52 | +4.140% | 58,503 | +1.418% |
| 2025-10-10 | 31.74 | 31.82 | 30.20 | 30.27 | -4.928% | 59,848 | +5.616% |
| 2025-10-09 | 32.60 | 32.69 | 31.51 | 31.84 | -2.064% | 20,483 | +0.411% |
| 2025-10-08 | 32.40 | 32.58 | 32.23 | 32.51 | +0.775% | 22,913 | -1.661% |
| 2025-10-07 | 32.46 | 32.46 | 32.04 | 32.26 | -0.952% | 21,965 | -0.899% |
| 2025-10-06 | 32.04 | 32.64 | 31.93 | 32.57 | +1.670% | 29,912 | -1.842% |
| 2025-10-03 | 32.10 | 32.25 | 31.94 | 32.03 | +0.660% | 34,095 | -0.203% |
| 2025-10-02 | 32.20 | 32.20 | 31.51 | 31.82 | -0.578% | 47,657 | +0.456% |
| 2025-10-01 | 31.75 | 32.06 | 31.70 | 32.01 | +1.265% | 81,278 | -0.125% |
| 2025-09-30 | 31.57 | 31.70 | 31.40 | 31.61 | +0.445% | 14,969 | +1.139% |
| 2025-09-29 | 31.67 | 31.77 | 31.47 | 31.47 | -0.287% | 41,684 | +1.589% |
| 2025-09-26 | 31.42 | 31.57 | 31.31 | 31.56 | +1.003% | 14,120 | +1.298% |
| 2025-09-25 | 31.35 | 31.35 | 31.00 | 31.25 | -1.153% | 53,656 | +2.313% |
| 2025-09-24 | 31.75 | 31.81 | 31.54 | 31.61 | -0.337% | 48,576 | +1.133% |
| 2025-09-23 | 31.92 | 31.99 | 31.64 | 31.72 | -0.409% | 21,496 | +0.792% |
| 2025-09-22 | 31.43 | 31.88 | 31.43 | 31.85 | +1.366% | 21,167 | +0.380% |
| 2025-09-19 | 31.13 | 31.46 | 31.09 | 31.42 | +0.096% | 15,389 | +1.750% |
| 2025-09-18 | 31.27 | 31.48 | 31.09 | 31.39 | +0.716% | 152,114 | +1.848% |
| 2025-09-17 | 31.44 | 31.45 | 30.91 | 31.17 | -0.932% | 25,150 | +2.577% |
| 2025-09-16 | 31.70 | 31.70 | 31.30 | 31.46 | -0.128% | 39,040 | +1.621% |
| 2025-09-15 | 31.31 | 31.59 | 31.31 | 31.50 | +1.489% | 232,849 | +1.491% |
| 2025-09-12 | 31.10 | 31.12 | 31.00 | 31.04 | -0.419% | 52,930 | +3.003% |
| 2025-09-11 | 30.95 | 31.17 | 30.81 | 31.17 | +2.088% | 28,880 | +2.571% |
| 2025-09-10 | 30.58 | 30.75 | 30.46 | 30.53 | +0.996% | 28,671 | +4.713% |
| 2025-09-09 | 30.39 | 30.39 | 30.07 | 30.23 | -0.208% | 22,826 | +5.756% |
| 2025-09-08 | 30.12 | 30.42 | 30.09 | 30.29 | +1.077% | 13,645 | +5.536% |
| 2025-09-05 | 30.22 | 30.41 | 29.80 | 29.97 | -0.005% | 56,292 | +6.673% |
| 2025-09-04 | 29.66 | 29.97 | 29.66 | 29.97 | +1.119% | 34,845 | +6.668% |
| 2025-09-03 | 29.58 | 29.69 | 29.45 | 29.64 | +0.919% | 32,354 | +7.861% |
| 2025-09-02 | 29.07 | 30.99 | 29.00 | 29.37 | -1.424% | 67,624 | +8.853% |
| 2025-08-29 | 29.73 | 29.82 | 29.60 | 29.79 | -0.676% | 50,073 | +7.302% |
| 2025-08-28 | 30.68 | 30.68 | 29.82 | 30.00 | +0.680% | 6,939 | +6.577% |
| 2025-08-27 | 29.47 | 29.90 | 29.47 | 29.79 | +0.828% | 12,177 | +7.301% |
| 2025-08-26 | 29.46 | 29.55 | 29.45 | 29.55 | +0.271% | 52,280 | +8.190% |
| 2025-08-25 | 29.72 | 29.73 | 29.32 | 29.47 | -0.841% | 7,510 | +8.483% |
| 2025-08-22 | 28.76 | 29.93 | 28.76 | 29.72 | +3.713% | 23,978 | +7.571% |
| 2025-08-21 | 28.73 | 28.78 | 28.62 | 28.66 | -0.614% | 13,252 | +11.565% |
| 2025-08-20 | 28.80 | 28.95 | 28.66 | 28.83 | -0.404% | 79,214 | +10.880% |
| 2025-08-19 | 29.09 | 29.34 | 28.94 | 28.95 | -0.580% | 5,906 | +10.432% |
| 2025-08-18 | 29.09 | 29.24 | 29.07 | 29.12 | +0.151% | 16,704 | +9.792% |
| 2025-08-15 | 29.09 | 29.11 | 29.04 | 29.07 | +0.017% | 13,012 | +9.957% |
| 2025-08-14 | 29.06 | 29.15 | 29.00 | 29.07 | -0.525% | 6,190 | +9.976% |
| 2025-08-13 | 28.60 | 29.41 | 28.60 | 29.22 | +0.667% | 23,996 | +9.398% |
| 2025-08-12 | 28.61 | 29.03 | 28.56 | 29.03 | +2.338% | 62,599 | +10.127% |
| 2025-08-11 | 28.55 | 28.55 | 28.31 | 28.37 | -0.735% | 4,854 | +12.702% |
| 2025-08-08 | 28.52 | 28.69 | 28.45 | 28.58 | +1.090% | 18,660 | +11.874% |
| 2025-08-07 | 28.06 | 28.28 | 28.06 | 28.27 | +0.765% | 4,576 | +13.093% |
| 2025-08-06 | 27.84 | 28.07 | 27.81 | 28.05 | +0.935% | 3,639 | +13.958% |
| 2025-08-05 | 27.68 | 27.86 | 27.68 | 27.79 | +0.474% | 7,072 | +15.024% |
| 2025-08-04 | 27.63 | 27.72 | 27.50 | 27.66 | +1.479% | 2,875 | +15.569% |
| 2025-08-01 | 27.35 | 27.37 | 27.16 | 27.26 | -0.492% | 7,309 | +17.278% |
| 2025-07-31 | 27.60 | 27.62 | 27.35 | 27.39 | -0.851% | 3,924 | +16.701% |
| 2025-07-30 | 27.77 | 27.80 | 27.50 | 27.63 | -0.807% | 9,460 | +15.708% |
| 2025-07-29 | 27.72 | 27.93 | 27.71 | 27.85 | +0.267% | 5,681 | +14.774% |
| 2025-07-28 | 27.73 | 27.78 | 27.71 | 27.78 | +0.075% | 12,410 | +15.080% |
| 2025-07-25 | 27.82 | 27.87 | 27.75 | 27.76 | -0.990% | 18,122 | +15.166% |
| 2025-07-24 | 28.10 | 28.13 | 28.04 | 28.04 | -0.378% | 16,209 | +14.025% |
| 2025-07-23 | 27.93 | 29.11 | 27.93 | 28.14 | +1.543% | 31,526 | +13.594% |
| 2025-07-22 | 27.60 | 27.81 | 27.53 | 27.72 | +0.385% | 4,432 | +15.347% |
| 2025-07-21 | 27.57 | 27.66 | 27.38 | 27.61 | +1.377% | 13,253 | +15.791% |
| 2025-07-18 | 27.18 | 27.29 | 27.18 | 27.23 | +0.424% | 7,702 | +17.386% |
| 2025-07-17 | 27.08 | 27.22 | 26.91 | 27.12 | +0.185% | 21,134 | +17.883% |
| 2025-07-16 | 27.20 | 27.20 | 26.90 | 27.07 | -0.124% | 14,804 | +18.101% |
| 2025-07-15 | 27.22 | 27.27 | 27.05 | 27.10 | -0.171% | 40,504 | +17.955% |
| 2025-07-14 | 27.29 | 27.29 | 27.14 | 27.15 | -1.416% | 33,436 | +17.753% |
| 2025-07-11 | 27.25 | 28.56 | 27.20 | 27.54 | +0.651% | 82,338 | +16.086% |
| 2025-07-10 | 27.14 | 27.36 | 27.08 | 27.36 | +0.030% | 3,146 | +16.841% |
| 2025-07-09 | 27.09 | 27.35 | 27.09 | 27.35 | +2.257% | 1,745 | +16.876% |
| 2025-07-08 | 26.74 | 26.97 | 26.64 | 26.75 | -0.224% | 2,049 | +19.514% |
| 2025-07-07 | 26.79 | 26.84 | 26.64 | 26.81 | -0.155% | 4,257 | +19.247% |
| 2025-07-03 | 26.79 | 28.10 | 26.71 | 26.85 | +1.153% | 9,172 | +19.061% |
| 2025-07-02 | 26.48 | 26.55 | 26.35 | 26.55 | -0.770% | 8,695 | +20.434% |
| 2025-07-01 | 26.92 | 26.97 | 26.74 | 26.75 | -1.109% | 7,747 | +19.507% |
| 2025-06-30 | 27.20 | 27.20 | 26.89 | 27.05 | -0.947% | 13,366 | +18.182% |
| 2025-06-27 | 26.86 | 27.31 | 26.85 | 27.31 | +1.619% | 17,925 | +17.063% |
| 2025-06-26 | 27.74 | 27.74 | 26.68 | 26.88 | +0.653% | 14,472 | +18.958% |
| 2025-06-25 | 26.65 | 26.71 | 26.52 | 26.70 | +0.438% | 16,556 | +19.735% |
| 2025-06-24 | 26.39 | 26.58 | 26.39 | 26.58 | +0.626% | 25,688 | +20.259% |
| 2025-06-23 | 26.26 | 26.44 | 26.26 | 26.42 | +0.752% | 11,259 | +21.012% |
| 2025-06-20 | 26.17 | 26.43 | 26.14 | 26.22 | -0.301% | 39,128 | +21.922% |
| 2025-06-18 | 26.42 | 26.42 | 26.30 | 26.30 | +0.065% | 5,496 | +21.556% |
| 2025-06-17 | 26.48 | 26.48 | 26.28 | 26.28 | -1.748% | 12,901 | +21.635% |
| 2025-06-16 | 26.67 | 26.75 | 26.59 | 26.75 | +0.173% | 4,617 | +19.509% |
| 2025-06-13 | 26.83 | 26.83 | 26.70 | 26.70 | -0.886% | 6,423 | +19.715% |
| 2025-06-12 | 26.90 | 27.03 | 26.83 | 26.94 | +0.386% | 44,032 | +18.655% |
| 2025-06-11 | 26.58 | 26.84 | 26.58 | 26.84 | +0.755% | 12,945 | +19.113% |
| 2025-06-10 | 26.69 | 26.69 | 26.59 | 26.64 | -0.350% | 2,380 | +20.012% |
| 2025-06-09 | 26.75 | 26.75 | 26.73 | 26.73 | +0.574% | 2,878 | +19.592% |
| 2025-06-06 | 26.60 | 26.60 | 26.55 | 26.58 | -0.038% | 8,777 | +20.278% |
| 2025-06-05 | 26.64 | 26.68 | 26.53 | 26.59 | +0.226% | 9,762 | +20.233% |
| 2025-06-04 | 26.47 | 26.56 | 26.45 | 26.53 | +0.614% | 19,954 | +20.505% |
| 2025-06-03 | 26.31 | 26.50 | 26.30 | 26.37 | -0.140% | 11,570 | +21.245% |
| 2025-06-02 | 26.40 | 26.43 | 26.26 | 26.41 | +1.331% | 13,961 | +21.075% |
| 2025-05-30 | 26.10 | 26.16 | 26.00 | 26.06 | -2.804% | 135,640 | +22.687% |
| 2025-05-29 | 26.30 | 26.81 | 26.30 | 26.81 | +2.250% | 11,082 | +19.247% |
| 2025-05-28 | 27.08 | 27.52 | 26.17 | 26.22 | -1.194% | 21,914 | +21.930% |
| 2025-05-27 | 26.04 | 26.54 | 26.04 | 26.54 | +1.680% | 9,749 | +20.474% |
| 2025-05-23 | 26.02 | 26.12 | 26.02 | 26.10 | +0.141% | 1,893 | +22.498% |
| 2025-05-22 | 26.08 | 26.13 | 26.02 | 26.06 | -0.254% | 3,830 | +22.670% |
| 2025-05-21 | 26.30 | 26.32 | 26.09 | 26.13 | -0.801% | 84,183 | +22.359% |
| 2025-05-20 | 26.26 | 26.34 | 26.10 | 26.34 | +0.588% | 4,632 | +21.378% |
| 2025-05-19 | 26.05 | 26.19 | 26.05 | 26.19 | 0.000% | 796 | +22.092% |
| 2025-05-16 | 26.05 | 26.21 | 26.05 | 26.19 | +0.039% | 5,515 | +22.092% |
| 2025-05-15 | 26.17 | 26.21 | 26.08 | 26.18 | +0.157% | 17,513 | +22.139% |
| 2025-05-14 | 26.20 | 26.20 | 26.10 | 26.13 | -1.045% | 10,068 | +22.331% |
| 2025-05-13 | 26.36 | 26.45 | 26.35 | 26.41 | +0.228% | 5,720 | +21.053% |
| 2025-05-12 | 26.34 | 26.38 | 26.14 | 26.35 | +0.688% | 15,496 | +21.328% |
| 2025-05-09 | 26.18 | 26.18 | 26.17 | 26.17 | +0.864% | 2,010 | +22.163% |
| 2025-05-08 | 25.95 | 26.10 | 25.95 | 25.95 | +0.566% | 7,113 | +23.218% |
| 2025-05-07 | 25.82 | 25.87 | 25.79 | 25.80 | -0.328% | 3,165 | +23.915% |
| 2025-05-06 | 25.75 | 25.93 | 25.75 | 25.89 | +0.101% | 8,297 | +23.508% |
| 2025-05-05 | 25.85 | 25.91 | 25.79 | 25.86 | +0.404% | 15,903 | +23.632% |
| 2025-05-02 | 25.75 | 25.77 | 25.67 | 25.75 | +0.331% | 11,715 | +24.131% |
| 2025-05-01 | 25.46 | 25.71 | 25.46 | 25.67 | +0.509% | 4,301 | +24.542% |
| 2025-04-30 | 25.68 | 25.68 | 25.48 | 25.54 | -0.835% | 13,070 | +25.176% |
| 2025-04-29 | 25.69 | 25.79 | 25.69 | 25.75 | -0.174% | 12,741 | +24.131% |
| 2025-04-28 | 25.71 | 25.82 | 25.66 | 25.80 | +0.194% | 10,973 | +23.915% |
| 2025-04-25 | 26.40 | 26.40 | 25.51 | 25.75 | +0.085% | 28,374 | +24.155% |
| 2025-04-24 | 25.61 | 25.73 | 25.61 | 25.73 | +0.677% | 1,196 | +24.261% |
| 2025-04-23 | 25.52 | 25.62 | 25.40 | 25.55 | +0.393% | 19,223 | +25.103% |
| 2025-04-22 | 25.34 | 25.77 | 25.34 | 25.45 | +0.400% | 20,294 | +25.594% |
| 2025-04-21 | 25.52 | 25.52 | 25.28 | 25.35 | -0.359% | 33,684 | +26.096% |
| 2025-04-17 | 25.38 | 25.48 | 25.30 | 25.45 | +0.669% | 34,753 | +25.644% |
| 2025-04-16 | 25.28 | 25.34 | 25.24 | 25.28 | +0.222% | 45,165 | +26.484% |
| 2025-04-15 | 25.17 | 25.23 | 25.15 | 25.22 | 0.000% | 32,569 | +26.764% |