HFND
Unlimited HFND Multi-Strategy Return Tracker ETF
stockNYSEETF
At CloseOct 2, 2026 3:36:35 PM EDT
24.06USD+0.649%(+0.16)21,762
HFND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.99 | 24.08 | 23.99 | 24.03 | +0.531% | 21,762 | 0.000% |
| 2026-10-01 | 23.90 | 23.90 | 23.74 | 23.90 | +0.105% | 2,780 | +0.531% |
| 2026-09-30 | 23.95 | 23.97 | 23.88 | 23.88 | -0.292% | 7,044 | +0.636% |
| 2026-09-29 | 23.92 | 23.98 | 23.88 | 23.95 | -0.104% | 3,185 | +0.342% |
| 2026-09-28 | 24.03 | 24.03 | 23.93 | 23.97 | -0.022% | 2,735 | +0.237% |
| 2026-09-25 | 24.05 | 24.19 | 23.98 | 23.98 | -0.394% | 5,883 | +0.215% |
| 2026-09-24 | 24.11 | 24.16 | 24.01 | 24.07 | -0.392% | 32,286 | -0.180% |
| 2026-09-23 | 24.23 | 24.27 | 24.15 | 24.16 | -0.770% | 4,519 | -0.571% |
| 2026-09-22 | 24.27 | 24.36 | 24.27 | 24.35 | +0.092% | 9,655 | -1.337% |
| 2026-09-21 | 24.21 | 24.35 | 24.19 | 24.33 | +0.827% | 4,761 | -1.246% |
| 2026-09-18 | 23.96 | 24.17 | 23.96 | 24.13 | +0.210% | 11,046 | -0.429% |
| 2026-09-17 | 24.14 | 24.20 | 24.06 | 24.08 | +0.421% | 68,106 | -0.221% |
| 2026-09-16 | 24.17 | 24.17 | 23.98 | 23.98 | +0.017% | 765 | +0.200% |
| 2026-09-15 | 24.20 | 24.20 | 23.96 | 23.98 | -0.589% | 3,023 | +0.216% |
| 2026-09-14 | 24.16 | 24.29 | 24.06 | 24.12 | -0.708% | 5,625 | -0.374% |
| 2026-09-11 | 24.33 | 24.37 | 24.27 | 24.29 | +0.091% | 2,707 | -1.079% |
| 2026-09-10 | 24.30 | 24.33 | 24.27 | 24.27 | -0.487% | 1,642 | -0.989% |
| 2026-09-09 | 24.46 | 24.46 | 24.39 | 24.39 | -0.549% | 828 | -1.471% |
| 2026-09-08 | 24.52 | 24.54 | 24.38 | 24.52 | +0.172% | 3,397 | -2.011% |
| 2026-09-04 | 24.42 | 24.52 | 24.42 | 24.48 | +0.042% | 2,769 | -1.842% |
| 2026-09-03 | 24.33 | 24.47 | 24.33 | 24.47 | +0.625% | 8,822 | -1.801% |
| 2026-09-02 | 24.35 | 24.41 | 24.32 | 24.32 | -0.126% | 3,348 | -1.187% |
| 2026-09-01 | 24.35 | 24.35 | 24.31 | 24.35 | -0.364% | 4,910 | -1.311% |
| 2026-08-31 | 24.60 | 24.60 | 24.41 | 24.43 | -0.121% | 1,445 | -1.670% |
| 2026-08-28 | 24.52 | 24.52 | 24.43 | 24.46 | -0.225% | 16,345 | -1.789% |
| 2026-08-27 | 24.70 | 24.70 | 24.46 | 24.52 | -0.326% | 5,815 | -2.010% |
| 2026-08-26 | 24.61 | 24.62 | 24.47 | 24.60 | +0.425% | 15,409 | -2.330% |
| 2026-08-25 | 24.62 | 24.62 | 24.44 | 24.50 | +0.168% | 8,139 | -1.915% |
| 2026-08-24 | 24.45 | 24.47 | 24.44 | 24.45 | -0.281% | 778 | -1.751% |
| 2026-08-21 | 24.59 | 24.59 | 24.52 | 24.52 | +0.354% | 1,009 | -2.027% |
| 2026-08-20 | 24.32 | 24.52 | 24.32 | 24.44 | -0.296% | 14,793 | -1.680% |
| 2026-08-19 | 24.59 | 24.59 | 24.51 | 24.51 | -0.244% | 2,322 | -1.971% |
| 2026-08-18 | 24.54 | 24.57 | 24.50 | 24.57 | -0.630% | 2,346 | -2.210% |
| 2026-08-17 | 24.81 | 24.81 | 24.73 | 24.73 | -0.078% | 2,344 | -2.827% |
| 2026-08-14 | 24.78 | 24.78 | 24.75 | 24.75 | +0.248% | 1,238 | -2.902% |
| 2026-08-13 | 24.76 | 24.76 | 24.67 | 24.68 | +0.280% | 1,846 | -2.661% |
| 2026-08-12 | 24.70 | 24.71 | 24.61 | 24.61 | +0.104% | 1,492 | -2.389% |
| 2026-08-11 | 24.70 | 24.70 | 24.59 | 24.59 | -0.237% | 7,598 | -2.288% |
| 2026-08-10 | 24.75 | 24.75 | 24.53 | 24.65 | +0.077% | 10,838 | -2.520% |
| 2026-08-07 | 24.51 | 24.63 | 24.51 | 24.63 | +0.564% | 1,586 | -2.445% |
| 2026-08-06 | 24.35 | 24.57 | 24.35 | 24.49 | -0.403% | 2,912 | -1.894% |
| 2026-08-05 | 24.70 | 24.70 | 24.59 | 24.59 | -0.486% | 5,903 | -2.290% |
| 2026-08-04 | 24.57 | 24.71 | 24.57 | 24.71 | +1.395% | 6,678 | -2.764% |
| 2026-08-03 | 24.35 | 24.37 | 24.04 | 24.37 | +0.661% | 3,632 | -1.408% |
| 2026-07-31 | 24.16 | 24.23 | 24.16 | 24.21 | -0.165% | 2,474 | -0.756% |
| 2026-07-30 | 24.00 | 24.25 | 24.00 | 24.25 | +1.223% | 7,848 | -0.920% |
| 2026-07-29 | 24.30 | 24.30 | 23.96 | 23.96 | -0.883% | 2,629 | +0.292% |
| 2026-07-28 | 24.14 | 24.19 | 24.10 | 24.17 | -0.287% | 46,038 | -0.594% |
| 2026-07-27 | 24.22 | 24.26 | 24.14 | 24.24 | +0.083% | 6,211 | -0.879% |
| 2026-07-24 | 24.24 | 24.28 | 24.17 | 24.22 | -0.118% | 3,658 | -0.797% |
| 2026-07-23 | 24.34 | 24.34 | 24.25 | 24.25 | -0.293% | 3,247 | -0.915% |
| 2026-07-22 | 24.30 | 24.41 | 24.26 | 24.32 | -0.037% | 9,329 | -1.205% |
| 2026-07-21 | 24.28 | 24.40 | 24.28 | 24.33 | +0.988% | 94,972 | -1.242% |
| 2026-07-20 | 24.25 | 24.25 | 24.08 | 24.09 | -0.553% | 21,386 | -0.266% |
| 2026-07-17 | 24.07 | 24.24 | 24.07 | 24.23 | -0.043% | 8,973 | -0.818% |
| 2026-07-16 | 24.33 | 24.33 | 24.15 | 24.24 | -0.430% | 13,968 | -0.861% |
| 2026-07-15 | 24.32 | 24.39 | 24.32 | 24.34 | -0.248% | 5,590 | -1.287% |
| 2026-07-14 | 24.39 | 24.47 | 24.32 | 24.40 | +0.229% | 3,982 | -1.532% |
| 2026-07-13 | 24.27 | 24.44 | 24.27 | 24.34 | -0.653% | 10,601 | -1.307% |
| 2026-07-10 | 24.45 | 24.50 | 24.45 | 24.50 | +0.078% | 1,036 | -1.951% |
| 2026-07-09 | 24.63 | 24.63 | 24.47 | 24.49 | +0.393% | 3,832 | -1.874% |
| 2026-07-08 | 24.50 | 24.50 | 24.29 | 24.39 | -0.103% | 4,278 | -1.489% |
| 2026-07-07 | 24.55 | 24.55 | 24.42 | 24.42 | -0.792% | 5,718 | -1.590% |
| 2026-07-06 | 24.62 | 24.65 | 24.50 | 24.61 | +0.861% | 8,580 | -2.369% |
| 2026-07-02 | 24.50 | 24.50 | 24.27 | 24.40 | -0.061% | 29,176 | -1.529% |
| 2026-07-01 | 24.37 | 24.55 | 24.36 | 24.41 | -0.482% | 5,485 | -1.590% |
| 2026-06-30 | 24.60 | 24.60 | 24.52 | 24.53 | +0.210% | 7,155 | -2.064% |
| 2026-06-29 | 24.29 | 24.49 | 24.29 | 24.48 | +0.602% | 4,739 | -1.858% |
| 2026-06-26 | 24.41 | 24.48 | 24.31 | 24.34 | -0.455% | 4,664 | -1.267% |
| 2026-06-25 | 24.74 | 24.74 | 24.45 | 24.45 | +0.293% | 4,661 | -1.716% |
| 2026-06-24 | 24.24 | 24.43 | 24.24 | 24.38 | -0.059% | 7,267 | -1.428% |
| 2026-06-23 | 24.45 | 24.52 | 24.39 | 24.39 | -1.297% | 4,252 | -1.487% |
| 2026-06-22 | 24.81 | 24.81 | 24.71 | 24.71 | +0.109% | 5,303 | -2.764% |
| 2026-06-18 | 24.70 | 24.72 | 24.66 | 24.68 | +0.813% | 3,665 | -2.659% |
| 2026-06-17 | 24.72 | 24.73 | 24.48 | 24.48 | -0.552% | 1,630 | -1.868% |
| 2026-06-16 | 24.66 | 24.67 | 24.57 | 24.62 | -0.140% | 1,901 | -2.409% |
| 2026-06-15 | 24.54 | 24.72 | 24.54 | 24.65 | +1.002% | 3,645 | -2.546% |
| 2026-06-12 | 24.41 | 24.44 | 24.37 | 24.41 | +0.234% | 2,073 | -1.569% |
| 2026-06-11 | 24.09 | 24.35 | 24.07 | 24.35 | +1.577% | 4,799 | -1.339% |
| 2026-06-10 | 24.15 | 24.22 | 23.91 | 23.97 | -0.606% | 12,778 | +0.217% |
| 2026-06-09 | 24.24 | 24.24 | 23.96 | 24.12 | -0.017% | 6,123 | -0.390% |
| 2026-06-08 | 24.22 | 24.22 | 24.13 | 24.13 | +0.235% | 2,214 | -0.407% |
| 2026-06-05 | 24.21 | 24.25 | 24.03 | 24.07 | -1.681% | 3,523 | -0.172% |
| 2026-06-04 | 24.49 | 24.50 | 24.45 | 24.48 | -0.082% | 3,792 | -1.851% |
| 2026-06-03 | 24.45 | 24.55 | 24.45 | 24.50 | -0.447% | 7,019 | -1.931% |
| 2026-06-02 | 24.51 | 24.66 | 24.51 | 24.61 | +0.382% | 6,340 | -2.369% |
| 2026-06-01 | 24.36 | 24.55 | 24.36 | 24.52 | +0.559% | 62,773 | -1.997% |
| 2026-05-29 | 24.37 | 24.46 | 24.37 | 24.38 | -0.266% | 15,086 | -1.448% |
| 2026-05-28 | 24.24 | 24.45 | 24.24 | 24.45 | +0.246% | 4,637 | -1.710% |
| 2026-05-27 | 24.38 | 24.44 | 24.31 | 24.39 | +0.001% | 5,156 | -1.469% |
| 2026-05-26 | 24.36 | 24.40 | 24.34 | 24.38 | +0.700% | 10,696 | -1.468% |
| 2026-05-22 | 24.18 | 24.29 | 24.17 | 24.22 | +0.341% | 1,319 | -0.778% |
| 2026-05-21 | 24.08 | 24.18 | 24.08 | 24.13 | +0.169% | 11,684 | -0.440% |
| 2026-05-20 | 23.92 | 24.15 | 23.90 | 24.09 | +0.889% | 39,950 | -0.271% |
| 2026-05-19 | 23.95 | 23.96 | 23.83 | 23.88 | -0.583% | 56,107 | +0.615% |
| 2026-05-18 | 24.13 | 24.13 | 23.96 | 24.02 | -0.083% | 35,721 | +0.028% |
| 2026-05-15 | 24.22 | 24.22 | 24.03 | 24.04 | -1.677% | 10,980 | -0.054% |
| 2026-05-14 | 24.49 | 24.50 | 24.45 | 24.45 | +0.167% | 14,713 | -1.730% |
| 2026-05-13 | 24.33 | 24.46 | 24.30 | 24.41 | +0.538% | 7,532 | -1.566% |
| 2026-05-12 | 24.30 | 24.33 | 24.19 | 24.28 | -0.634% | 9,363 | -1.036% |
| 2026-05-11 | 24.44 | 24.50 | 24.43 | 24.43 | +0.324% | 3,036 | -1.664% |
| 2026-05-08 | 24.26 | 24.36 | 24.25 | 24.35 | +0.494% | 1,823 | -1.346% |
| 2026-05-07 | 24.37 | 24.37 | 24.23 | 24.23 | -0.860% | 4,497 | -0.859% |
| 2026-05-06 | 24.25 | 24.45 | 24.25 | 24.45 | +0.930% | 8,195 | -1.711% |
| 2026-05-05 | 24.11 | 24.24 | 24.11 | 24.22 | +0.904% | 947 | -0.797% |
| 2026-05-04 | 24.06 | 24.13 | 24.00 | 24.00 | -0.403% | 4,530 | +0.100% |
| 2026-05-01 | 24.16 | 24.16 | 24.10 | 24.10 | +0.001% | 11,310 | -0.304% |
| 2026-04-30 | 23.92 | 24.10 | 23.91 | 24.10 | +0.878% | 3,753 | -0.302% |
| 2026-04-29 | 23.88 | 23.90 | 23.88 | 23.89 | -0.167% | 1,726 | +0.573% |
| 2026-04-28 | 23.97 | 24.00 | 23.92 | 23.93 | -0.395% | 2,815 | +0.405% |
| 2026-04-27 | 24.07 | 24.09 | 24.02 | 24.02 | -0.208% | 3,328 | +0.008% |
| 2026-04-24 | 23.97 | 24.11 | 23.97 | 24.08 | +0.398% | 1,899 | -0.200% |
| 2026-04-23 | 24.00 | 24.09 | 23.98 | 23.98 | -0.314% | 3,716 | +0.197% |
| 2026-04-22 | 24.16 | 24.16 | 23.98 | 24.06 | +0.459% | 8,146 | -0.118% |
| 2026-04-21 | 24.03 | 24.03 | 23.95 | 23.95 | -0.477% | 3,035 | +0.341% |
| 2026-04-20 | 23.97 | 24.10 | 23.97 | 24.06 | +0.002% | 1,665 | -0.138% |
| 2026-04-17 | 24.05 | 24.07 | 24.05 | 24.06 | +0.625% | 2,037 | -0.135% |
| 2026-04-16 | 23.95 | 24.00 | 23.91 | 23.91 | -0.021% | 2,208 | +0.489% |
| 2026-04-15 | 23.86 | 23.91 | 23.85 | 23.91 | +0.149% | 3,772 | +0.468% |
| 2026-04-14 | 23.88 | 23.95 | 23.84 | 23.88 | +0.418% | 5,294 | +0.618% |
| 2026-04-13 | 23.67 | 23.78 | 23.67 | 23.78 | +0.084% | 1,943 | +1.038% |
| 2026-04-10 | 23.67 | 23.80 | 23.67 | 23.76 | +0.253% | 2,562 | +1.123% |
| 2026-04-09 | 23.69 | 23.75 | 23.62 | 23.70 | +0.046% | 5,233 | +1.379% |
| 2026-04-08 | 23.39 | 23.75 | 23.39 | 23.69 | +1.258% | 12,978 | +1.426% |
| 2026-04-07 | 23.33 | 23.43 | 23.29 | 23.39 | +0.147% | 2,737 | +2.702% |
| 2026-04-06 | 23.30 | 23.41 | 23.28 | 23.36 | +0.443% | 164,471 | +2.853% |
| 2026-04-02 | 23.21 | 23.36 | 23.21 | 23.26 | -0.311% | 4,220 | +3.308% |
| 2026-04-01 | 23.17 | 23.45 | 23.17 | 23.33 | +0.517% | 12,725 | +2.987% |
| 2026-03-31 | 23.07 | 23.24 | 23.01 | 23.21 | +1.575% | 3,257 | +3.520% |
| 2026-03-30 | 22.92 | 22.95 | 22.85 | 22.85 | -0.522% | 4,023 | +5.151% |
| 2026-03-27 | 22.92 | 22.97 | 22.85 | 22.97 | +0.218% | 4,134 | +4.601% |
| 2026-03-26 | 23.18 | 23.21 | 22.92 | 22.92 | -1.505% | 10,704 | +4.829% |
| 2026-03-25 | 23.34 | 23.35 | 23.27 | 23.27 | +0.390% | 2,838 | +3.251% |
| 2026-03-24 | 22.97 | 23.18 | 22.97 | 23.18 | 0.000% | 8,500 | +3.654% |
| 2026-03-23 | 23.11 | 23.24 | 23.08 | 23.18 | +1.444% | 8,349 | +3.654% |
| 2026-03-20 | 23.10 | 23.22 | 22.85 | 22.85 | -1.596% | 5,883 | +5.151% |
| 2026-03-19 | 23.17 | 23.24 | 23.10 | 23.22 | -0.767% | 6,284 | +3.472% |
| 2026-03-18 | 23.45 | 23.49 | 23.40 | 23.40 | -0.847% | 106,010 | +2.679% |
| 2026-03-17 | 23.54 | 23.60 | 23.47 | 23.60 | +0.426% | 2,206 | +1.809% |
| 2026-03-16 | 23.50 | 23.50 | 23.39 | 23.50 | +0.815% | 5,054 | +2.242% |
| 2026-03-13 | 23.43 | 23.44 | 23.28 | 23.31 | -0.618% | 3,760 | +3.076% |
| 2026-03-12 | 23.43 | 23.51 | 23.39 | 23.45 | -1.117% | 4,854 | +2.438% |
| 2026-03-11 | 23.74 | 23.76 | 23.66 | 23.72 | -0.210% | 8,555 | +1.294% |
| 2026-03-10 | 23.68 | 23.83 | 23.68 | 23.77 | +0.268% | 1,300 | +1.081% |
| 2026-03-09 | 23.40 | 23.71 | 23.40 | 23.71 | +0.154% | 4,832 | +1.352% |
| 2026-03-06 | 23.40 | 23.67 | 23.40 | 23.67 | +0.954% | 3,958 | +1.508% |
| 2026-03-05 | 23.56 | 23.56 | 23.35 | 23.45 | -0.966% | 6,518 | +2.476% |
| 2026-03-04 | 23.65 | 23.69 | 23.49 | 23.68 | +1.020% | 2,889 | +1.486% |
| 2026-03-03 | 23.43 | 23.54 | 23.26 | 23.44 | -1.756% | 2,026 | +2.521% |
| 2026-03-02 | 23.78 | 23.92 | 23.77 | 23.85 | -0.167% | 8,291 | +0.721% |
| 2026-02-27 | 23.92 | 23.93 | 23.85 | 23.89 | -0.439% | 2,851 | +0.552% |
| 2026-02-26 | 24.10 | 24.10 | 23.86 | 24.00 | -0.155% | 4,557 | +0.111% |
| 2026-02-25 | 24.09 | 24.11 | 23.98 | 24.04 | +1.040% | 11,340 | -0.044% |
| 2026-02-24 | 23.88 | 23.90 | 23.72 | 23.79 | +0.274% | 8,382 | +0.996% |
| 2026-02-23 | 23.82 | 23.82 | 23.67 | 23.73 | -0.960% | 6,697 | +1.272% |
| 2026-02-20 | 23.67 | 23.96 | 23.67 | 23.95 | +0.715% | 22,161 | +0.300% |
| 2026-02-19 | 23.78 | 23.81 | 23.61 | 23.79 | -0.189% | 67,684 | +1.017% |
| 2026-02-18 | 23.81 | 23.87 | 23.77 | 23.83 | +0.633% | 6,338 | +0.826% |
| 2026-02-17 | 23.65 | 23.68 | 23.48 | 23.68 | -0.462% | 15,401 | +1.465% |
| 2026-02-13 | 23.59 | 23.79 | 23.59 | 23.79 | +0.635% | 5,142 | +0.996% |
| 2026-02-12 | 23.89 | 23.93 | 23.64 | 23.64 | -1.088% | 4,200 | +1.637% |
| 2026-02-11 | 23.85 | 24.11 | 23.76 | 23.90 | +0.663% | 17,695 | +0.531% |
| 2026-02-10 | 23.81 | 23.85 | 23.72 | 23.74 | -0.115% | 4,816 | +1.197% |
| 2026-02-09 | 23.62 | 23.79 | 23.62 | 23.77 | +0.422% | 5,072 | +1.081% |
| 2026-02-06 | 23.57 | 23.67 | 23.56 | 23.67 | +1.894% | 3,101 | +1.508% |
| 2026-02-05 | 23.24 | 23.40 | 23.23 | 23.23 | -0.726% | 13,616 | +3.430% |
| 2026-02-04 | 23.60 | 23.60 | 23.36 | 23.40 | -0.637% | 9,387 | +2.679% |
| 2026-02-03 | 23.55 | 23.58 | 23.36 | 23.55 | +0.598% | 19,081 | +2.025% |
| 2026-02-02 | 23.23 | 23.46 | 23.23 | 23.41 | -0.121% | 15,169 | +2.635% |
| 2026-01-30 | 23.57 | 23.61 | 23.36 | 23.44 | -1.004% | 5,296 | +2.511% |
| 2026-01-29 | 23.81 | 23.85 | 23.57 | 23.68 | -0.143% | 25,060 | +1.482% |
| 2026-01-28 | 23.77 | 23.77 | 23.63 | 23.71 | +0.637% | 1,595 | +1.337% |
| 2026-01-27 | 23.58 | 23.65 | 23.56 | 23.56 | 0.000% | 9,563 | +1.982% |
| 2026-01-26 | 23.43 | 23.59 | 23.43 | 23.56 | +0.641% | 5,894 | +1.982% |
| 2026-01-23 | 23.25 | 23.41 | 23.25 | 23.41 | -0.041% | 7,787 | +2.635% |
| 2026-01-22 | 23.44 | 23.54 | 23.42 | 23.42 | +0.384% | 14,293 | +2.594% |
| 2026-01-21 | 23.28 | 23.53 | 23.21 | 23.33 | +1.083% | 138,620 | +2.987% |
| 2026-01-20 | 23.11 | 23.19 | 23.00 | 23.08 | -0.323% | 120,461 | +4.103% |
| 2026-01-16 | 23.17 | 23.22 | 23.12 | 23.15 | -0.185% | 2,508 | +3.767% |
| 2026-01-15 | 23.22 | 23.26 | 23.19 | 23.20 | -0.320% | 8,468 | +3.575% |
| 2026-01-14 | 23.16 | 23.29 | 23.12 | 23.27 | +0.610% | 7,705 | +3.244% |
| 2026-01-13 | 23.16 | 23.16 | 23.13 | 23.13 | -0.320% | 2,465 | +3.875% |
| 2026-01-12 | 23.18 | 23.20 | 23.07 | 23.20 | +0.672% | 8,044 | +3.542% |
| 2026-01-09 | 23.05 | 23.12 | 22.57 | 23.05 | +0.480% | 2,550 | +4.238% |
| 2026-01-08 | 22.95 | 22.95 | 22.86 | 22.94 | -0.105% | 8,422 | +4.738% |
| 2026-01-07 | 22.97 | 23.00 | 22.90 | 22.96 | -0.222% | 3,351 | +4.629% |
| 2026-01-06 | 23.07 | 23.07 | 22.99 | 23.02 | +0.327% | 3,271 | +4.397% |
| 2026-01-05 | 22.83 | 22.97 | 22.82 | 22.94 | +1.776% | 5,603 | +4.738% |
| 2026-01-02 | 22.65 | 22.68 | 22.44 | 22.54 | -0.045% | 9,171 | +6.598% |
| 2025-12-31 | 22.49 | 22.59 | 22.49 | 22.55 | 0.000% | 8,001 | +6.549% |
| 2025-12-30 | 22.60 | 22.78 | 22.54 | 22.55 | -0.044% | 17,499 | +6.549% |
| 2025-12-29 | 22.73 | 22.87 | 22.33 | 22.56 | -1.585% | 19,373 | +6.502% |
| 2025-12-26 | 22.71 | 23.39 | 22.64 | 22.92 | +1.252% | 31,671 | +4.814% |
| 2025-12-24 | 22.68 | 22.68 | 22.59 | 22.64 | -4.754% | 29,375 | +6.126% |
| 2025-12-23 | 23.61 | 23.77 | 23.61 | 23.77 | +0.380% | 17,521 | +1.081% |
| 2025-12-22 | 23.63 | 23.73 | 23.63 | 23.68 | +0.002% | 21,111 | +1.465% |
| 2025-12-19 | 23.62 | 23.72 | 23.60 | 23.68 | +0.671% | 18,122 | +1.467% |
| 2025-12-18 | 23.64 | 23.64 | 23.50 | 23.52 | +0.203% | 41,315 | +2.148% |
| 2025-12-17 | 23.57 | 23.61 | 23.46 | 23.47 | -0.238% | 17,809 | +2.355% |
| 2025-12-16 | 23.62 | 23.62 | 23.53 | 23.53 | -0.633% | 3,202 | +2.112% |
| 2025-12-15 | 23.73 | 23.73 | 23.61 | 23.68 | +0.169% | 20,954 | +1.465% |
| 2025-12-12 | 23.81 | 23.81 | 23.64 | 23.64 | -1.459% | 6,698 | +1.637% |
| 2025-12-11 | 23.83 | 24.10 | 23.81 | 23.99 | -0.786% | 8,164 | +0.154% |
| 2025-12-10 | 23.79 | 24.19 | 23.75 | 24.18 | +1.384% | 2,186 | -0.633% |
| 2025-12-09 | 23.90 | 24.34 | 23.73 | 23.85 | +0.337% | 8,218 | +0.742% |
| 2025-12-08 | 23.92 | 23.95 | 23.71 | 23.77 | -0.215% | 10,792 | +1.081% |
| 2025-12-05 | 23.89 | 23.90 | 23.80 | 23.82 | -0.079% | 6,262 | +0.864% |
| 2025-12-04 | 23.81 | 23.84 | 23.76 | 23.84 | +0.084% | 2,763 | +0.784% |
| 2025-12-03 | 23.73 | 23.86 | 23.73 | 23.82 | +0.411% | 30,300 | +0.869% |
| 2025-12-02 | 23.71 | 23.74 | 23.66 | 23.72 | -0.058% | 5,349 | +1.283% |
| 2025-12-01 | 23.73 | 23.79 | 23.73 | 23.74 | -0.289% | 5,809 | +1.224% |
| 2025-11-28 | 23.90 | 23.90 | 23.78 | 23.80 | +0.177% | 8,316 | +0.932% |
| 2025-11-26 | 23.77 | 23.82 | 23.69 | 23.76 | +0.461% | 9,796 | +1.111% |
| 2025-11-25 | 23.51 | 23.71 | 23.51 | 23.65 | +0.474% | 5,009 | +1.577% |
| 2025-11-24 | 23.50 | 23.64 | 23.45 | 23.54 | +0.043% | 10,879 | +2.058% |
| 2025-11-21 | 23.53 | 23.59 | 23.51 | 23.53 | +0.565% | 2,317 | +2.103% |
| 2025-11-20 | 23.69 | 23.69 | 23.40 | 23.40 | -0.744% | 13,761 | +2.679% |
| 2025-11-19 | 23.63 | 23.63 | 23.52 | 23.58 | +0.321% | 10,997 | +1.915% |
| 2025-11-18 | 23.53 | 23.69 | 23.50 | 23.50 | -0.557% | 88,974 | +2.242% |
| 2025-11-17 | 23.79 | 23.79 | 23.54 | 23.63 | -0.665% | 39,197 | +1.672% |
| 2025-11-14 | 23.73 | 23.83 | 23.73 | 23.79 | -0.084% | 6,718 | +0.996% |
| 2025-11-13 | 24.03 | 24.03 | 23.78 | 23.81 | -0.904% | 3,874 | +0.911% |
| 2025-11-12 | 24.03 | 24.08 | 24.02 | 24.03 | -0.189% | 2,649 | -0.001% |
| 2025-11-11 | 24.04 | 24.08 | 23.95 | 24.07 | -0.030% | 6,093 | -0.190% |
| 2025-11-10 | 24.05 | 24.08 | 23.86 | 24.08 | +1.261% | 62,072 | -0.220% |
| 2025-11-07 | 23.90 | 24.00 | 23.60 | 23.78 | -0.875% | 5,082 | +1.038% |
| 2025-11-06 | 24.05 | 24.21 | 23.73 | 23.99 | +0.357% | 9,883 | +0.154% |
| 2025-11-05 | 23.82 | 23.92 | 23.81 | 23.90 | -0.397% | 2,950 | +0.511% |
| 2025-11-04 | 23.77 | 24.00 | 23.70 | 24.00 | -0.146% | 16,538 | +0.112% |
| 2025-11-03 | 23.95 | 24.20 | 23.87 | 24.04 | -0.100% | 20,737 | -0.034% |
| 2025-10-31 | 23.92 | 24.06 | 23.85 | 24.06 | +0.599% | 5,862 | -0.134% |
| 2025-10-30 | 23.98 | 24.01 | 23.64 | 23.92 | -0.547% | 11,128 | +0.464% |
| 2025-10-29 | 24.04 | 24.21 | 24.03 | 24.05 | -0.218% | 8,813 | -0.086% |
| 2025-10-28 | 23.87 | 24.10 | 23.87 | 24.10 | -0.104% | 5,505 | -0.303% |
| 2025-10-27 | 23.99 | 24.18 | 23.98 | 24.13 | +0.263% | 9,727 | -0.407% |
| 2025-10-24 | 23.94 | 24.06 | 23.91 | 24.06 | +0.546% | 2,837 | -0.144% |
| 2025-10-23 | 23.73 | 23.93 | 23.73 | 23.93 | +0.932% | 930 | +0.401% |
| 2025-10-22 | 23.79 | 23.79 | 23.57 | 23.71 | -0.301% | 7,587 | +1.337% |
| 2025-10-21 | 23.77 | 23.83 | 23.74 | 23.78 | -0.435% | 10,058 | +1.032% |
| 2025-10-20 | 23.84 | 23.96 | 23.84 | 23.89 | +0.739% | 11,410 | +0.593% |
| 2025-10-17 | 23.73 | 23.73 | 23.59 | 23.71 | -0.038% | 5,833 | +1.337% |
| 2025-10-16 | 23.66 | 23.83 | 23.65 | 23.72 | -0.124% | 1,699 | +1.298% |
| 2025-10-15 | 23.81 | 23.81 | 23.66 | 23.75 | +0.721% | 1,310 | +1.173% |
| 2025-10-14 | 23.46 | 23.63 | 23.46 | 23.58 | +0.269% | 1,617 | +1.903% |
| 2025-10-13 | 23.51 | 23.57 | 22.88 | 23.52 | +0.371% | 3,234 | +2.177% |
| 2025-10-10 | 23.63 | 23.76 | 23.21 | 23.43 | -1.769% | 15,303 | +2.556% |
| 2025-10-09 | 23.73 | 23.85 | 23.58 | 23.85 | -0.251% | 21,192 | +0.742% |
| 2025-10-08 | 23.84 | 23.91 | 23.76 | 23.91 | +0.568% | 55,455 | +0.489% |
| 2025-10-07 | 23.82 | 23.82 | 23.72 | 23.77 | -0.442% | 966 | +1.060% |
| 2025-10-06 | 23.70 | 23.89 | 23.70 | 23.88 | +0.514% | 6,509 | +0.613% |
| 2025-10-03 | 23.71 | 23.78 | 23.69 | 23.76 | +0.266% | 996 | +1.130% |
| 2025-10-02 | 23.67 | 23.75 | 23.67 | 23.70 | +0.191% | 3,119 | +1.399% |
| 2025-10-01 | 23.60 | 23.68 | 23.60 | 23.65 | +0.175% | 677 | +1.592% |
| 2025-09-30 | 23.42 | 24.21 | 23.42 | 23.61 | +0.163% | 6,781 | +1.770% |
| 2025-09-29 | 23.51 | 23.59 | 23.51 | 23.57 | +0.471% | 1,516 | +1.936% |
| 2025-09-26 | 23.39 | 23.47 | 23.38 | 23.46 | +0.107% | 3,467 | +2.416% |
| 2025-09-25 | 23.43 | 23.48 | 23.35 | 23.43 | -0.446% | 18,048 | +2.526% |
| 2025-09-24 | 23.58 | 24.24 | 23.49 | 23.54 | -0.007% | 3,772 | +2.068% |
| 2025-09-23 | 23.62 | 23.62 | 23.53 | 23.54 | -0.353% | 18,123 | +2.061% |
| 2025-09-22 | 23.54 | 23.63 | 23.47 | 23.63 | +0.396% | 3,060 | +1.701% |
| 2025-09-19 | 23.49 | 23.57 | 23.40 | 23.53 | +0.112% | 6,686 | +2.104% |
| 2025-09-18 | 23.48 | 23.57 | 23.43 | 23.51 | +0.151% | 12,348 | +2.219% |
| 2025-09-17 | 23.53 | 23.54 | 23.36 | 23.47 | -0.046% | 9,064 | +2.373% |
| 2025-09-16 | 23.44 | 23.48 | 23.44 | 23.48 | +0.132% | 4,890 | +2.325% |
| 2025-09-15 | 23.36 | 23.48 | 23.36 | 23.45 | +0.602% | 139,682 | +2.460% |
| 2025-09-12 | 23.33 | 23.40 | 23.31 | 23.31 | -0.144% | 3,220 | +3.077% |
| 2025-09-11 | 23.16 | 23.57 | 23.16 | 23.34 | +1.316% | 2,203 | +2.929% |
| 2025-09-10 | 23.17 | 23.19 | 23.04 | 23.04 | -0.152% | 11,156 | +4.283% |
| 2025-09-09 | 23.10 | 23.10 | 23.07 | 23.07 | +0.021% | 2,116 | +4.125% |
| 2025-09-08 | 23.02 | 23.15 | 23.02 | 23.07 | +0.435% | 1,337 | +4.147% |
| 2025-09-05 | 23.18 | 23.75 | 22.93 | 22.97 | +0.002% | 13,593 | +4.600% |
| 2025-09-04 | 22.85 | 23.00 | 22.85 | 22.97 | +0.327% | 41,655 | +4.602% |
| 2025-09-03 | 22.99 | 22.99 | 22.80 | 22.89 | -0.427% | 119,647 | +4.944% |
| 2025-09-02 | 22.90 | 23.01 | 22.64 | 22.99 | +0.418% | 18,391 | +4.496% |
| 2025-08-29 | 22.83 | 22.90 | 22.81 | 22.90 | -0.310% | 3,841 | +4.933% |
| 2025-08-28 | 22.90 | 22.97 | 22.88 | 22.97 | +0.341% | 3,419 | +4.607% |
| 2025-08-27 | 22.95 | 22.95 | 22.82 | 22.89 | -0.033% | 6,153 | +4.964% |
| 2025-08-26 | 22.85 | 22.90 | 22.76 | 22.90 | +0.168% | 5,725 | +4.930% |
| 2025-08-25 | 23.00 | 23.00 | 22.74 | 22.86 | -0.488% | 3,885 | +5.106% |
| 2025-08-22 | 22.88 | 22.97 | 22.85 | 22.97 | +1.488% | 4,984 | +4.593% |
| 2025-08-21 | 22.66 | 22.68 | 22.54 | 22.63 | -0.233% | 4,849 | +6.150% |
| 2025-08-20 | 22.59 | 22.69 | 22.56 | 22.69 | -0.017% | 3,172 | +5.903% |
| 2025-08-19 | 22.71 | 22.81 | 22.57 | 22.69 | -0.139% | 1,323 | +5.885% |
| 2025-08-18 | 22.76 | 22.77 | 22.68 | 22.72 | -0.250% | 3,715 | +5.738% |
| 2025-08-15 | 22.79 | 22.90 | 22.70 | 22.78 | +0.045% | 20,275 | +5.474% |
| 2025-08-14 | 22.76 | 22.77 | 22.65 | 22.77 | -0.359% | 3,855 | +5.521% |
| 2025-08-13 | 22.79 | 22.86 | 22.71 | 22.85 | +0.802% | 2,604 | +5.142% |
| 2025-08-12 | 22.51 | 22.70 | 22.51 | 22.67 | +0.646% | 4,097 | +5.985% |
| 2025-08-11 | 22.58 | 22.58 | 22.36 | 22.52 | -0.182% | 6,659 | +6.670% |
| 2025-08-08 | 22.54 | 22.58 | 22.51 | 22.57 | +0.313% | 7,079 | +6.476% |
| 2025-08-07 | 22.53 | 22.53 | 22.44 | 22.50 | +0.179% | 3,992 | +6.809% |
| 2025-08-06 | 22.38 | 22.45 | 22.28 | 22.45 | +0.356% | 1,362 | +7.000% |
| 2025-08-05 | 22.39 | 22.39 | 22.32 | 22.38 | -0.054% | 3,401 | +7.381% |
| 2025-08-04 | 22.38 | 22.95 | 22.35 | 22.39 | +0.776% | 23,596 | +7.323% |
| 2025-08-01 | 22.22 | 22.25 | 22.18 | 22.21 | -0.804% | 4,298 | +8.156% |
| 2025-07-31 | 22.40 | 22.46 | 22.39 | 22.39 | -0.289% | 4,180 | +7.287% |
| 2025-07-30 | 22.47 | 23.06 | 22.40 | 22.46 | +0.010% | 5,484 | +6.976% |
| 2025-07-29 | 22.45 | 22.47 | 22.41 | 22.46 | -0.144% | 4,252 | +6.987% |
| 2025-07-28 | 22.54 | 22.54 | 22.44 | 22.49 | -0.200% | 6,452 | +6.834% |
| 2025-07-25 | 22.53 | 22.56 | 22.47 | 22.54 | -0.155% | 4,323 | +6.620% |
| 2025-07-24 | 22.60 | 22.62 | 22.54 | 22.57 | -0.287% | 5,019 | +6.455% |
| 2025-07-23 | 22.48 | 22.64 | 22.48 | 22.64 | +0.701% | 7,844 | +6.149% |
| 2025-07-22 | 22.53 | 22.53 | 22.43 | 22.48 | +0.062% | 6,418 | +6.894% |
| 2025-07-21 | 22.40 | 22.51 | 22.40 | 22.46 | +0.396% | 10,771 | +6.960% |
| 2025-07-18 | 22.41 | 22.47 | 22.38 | 22.38 | -0.045% | 3,515 | +7.383% |
| 2025-07-17 | 22.37 | 22.42 | 22.37 | 22.39 | +0.179% | 1,962 | +7.335% |
| 2025-07-16 | 22.30 | 22.34 | 22.18 | 22.34 | +0.460% | 14,245 | +7.527% |
| 2025-07-15 | 22.32 | 22.33 | 22.24 | 22.24 | -0.225% | 1,257 | +8.022% |
| 2025-07-14 | 22.24 | 22.33 | 22.22 | 22.29 | +0.208% | 11,776 | +7.779% |
| 2025-07-11 | 22.25 | 22.27 | 22.25 | 22.25 | -0.388% | 2,653 | +8.003% |
| 2025-07-10 | 22.34 | 22.34 | 22.33 | 22.33 | +0.183% | 2,277 | +7.584% |
| 2025-07-09 | 22.23 | 22.31 | 22.17 | 22.29 | +0.296% | 4,985 | +7.781% |
| 2025-07-08 | 22.25 | 22.29 | 22.17 | 22.23 | -0.075% | 3,714 | +8.101% |
| 2025-07-07 | 22.31 | 22.35 | 22.16 | 22.24 | -0.411% | 4,439 | +8.020% |
| 2025-07-03 | 22.25 | 22.38 | 22.25 | 22.34 | +0.563% | 3,836 | +7.575% |
| 2025-07-02 | 22.22 | 22.29 | 22.20 | 22.21 | -0.053% | 2,084 | +8.181% |
| 2025-07-01 | 22.23 | 22.27 | 22.20 | 22.22 | +0.110% | 6,266 | +8.123% |
| 2025-06-30 | 22.10 | 22.20 | 22.09 | 22.20 | +0.467% | 3,575 | +8.242% |
| 2025-06-27 | 22.08 | 22.11 | 22.08 | 22.09 | -0.008% | 1,341 | +8.748% |
| 2025-06-26 | 22.06 | 22.10 | 22.05 | 22.10 | +0.504% | 886 | +8.739% |
| 2025-06-25 | 22.01 | 22.01 | 21.94 | 21.98 | +0.225% | 11,061 | +9.288% |
| 2025-06-24 | 21.87 | 21.94 | 21.87 | 21.94 | +0.699% | 2,333 | +9.533% |
| 2025-06-23 | 21.73 | 21.82 | 21.61 | 21.78 | +0.384% | 2,616 | +10.299% |
| 2025-06-20 | 21.71 | 21.75 | 21.70 | 21.70 | -0.161% | 28,176 | +10.723% |
| 2025-06-18 | 21.78 | 21.78 | 21.70 | 21.74 | +0.081% | 5,284 | +10.544% |
| 2025-06-17 | 21.74 | 21.74 | 21.72 | 21.72 | -0.486% | 538 | +10.633% |
| 2025-06-16 | 21.82 | 21.82 | 21.82 | 21.82 | +0.591% | 234 | +10.096% |
| 2025-06-13 | 21.70 | 21.70 | 21.70 | 21.70 | -0.871% | 295 | +10.747% |
| 2025-06-12 | 21.92 | 21.92 | 21.86 | 21.89 | -0.115% | 728 | +9.782% |
| 2025-06-11 | 21.90 | 21.93 | 21.90 | 21.91 | +0.161% | 1,358 | +9.656% |
| 2025-06-10 | 21.80 | 21.88 | 21.80 | 21.88 | -0.019% | 735 | +9.833% |
| 2025-06-09 | 21.80 | 21.88 | 21.79 | 21.88 | +0.613% | 2,677 | +9.812% |
| 2025-06-06 | 21.83 | 21.83 | 21.75 | 21.75 | +0.202% | 427 | +10.485% |
| 2025-06-05 | 21.72 | 21.79 | 21.66 | 21.70 | +0.152% | 5,481 | +10.708% |
| 2025-06-04 | 21.64 | 21.75 | 21.64 | 21.67 | +0.069% | 3,486 | +10.876% |
| 2025-06-03 | 21.60 | 21.71 | 21.57 | 21.66 | +0.255% | 1,326 | +10.953% |
| 2025-06-02 | 21.57 | 21.62 | 21.57 | 21.60 | +0.383% | 51,447 | +11.236% |
| 2025-05-30 | 21.54 | 21.56 | 21.50 | 21.52 | -0.226% | 19,395 | +11.662% |
| 2025-05-29 | 21.60 | 21.62 | 21.57 | 21.57 | +0.221% | 573 | +11.409% |
| 2025-05-28 | 21.53 | 21.53 | 21.52 | 21.52 | -0.492% | 355 | +11.656% |
| 2025-05-27 | 21.62 | 21.63 | 21.61 | 21.63 | +1.004% | 7,616 | +11.107% |
| 2025-05-23 | 19.75 | 21.48 | 19.75 | 21.41 | -0.262% | 9,787 | +12.223% |
| 2025-05-22 | 21.48 | 21.49 | 21.47 | 21.47 | -0.088% | 1,355 | +11.929% |
| 2025-05-21 | 21.47 | 21.48 | 21.47 | 21.48 | -0.522% | 431 | +11.831% |
| 2025-05-20 | 21.60 | 21.60 | 21.60 | 21.60 | -0.012% | 370 | +11.247% |
| 2025-05-19 | 21.57 | 21.60 | 21.55 | 21.60 | +0.191% | 2,230 | +11.234% |
| 2025-05-16 | 21.54 | 21.56 | 21.53 | 21.56 | +0.276% | 2,090 | +11.446% |
| 2025-05-15 | 21.46 | 21.51 | 20.71 | 21.50 | +0.140% | 2,477 | +11.753% |
| 2025-05-14 | 21.55 | 21.55 | 21.47 | 21.47 | -0.230% | 1,547 | +11.909% |
| 2025-05-13 | 21.50 | 21.52 | 21.50 | 21.52 | +0.131% | 2,555 | +11.651% |
| 2025-05-12 | 21.47 | 21.55 | 21.44 | 21.49 | +1.049% | 4,631 | +11.798% |
| 2025-05-09 | 21.32 | 21.32 | 21.19 | 21.27 | +0.161% | 4,023 | +12.970% |
| 2025-05-08 | 21.14 | 21.34 | 21.14 | 21.23 | +0.234% | 1,687 | +13.152% |
| 2025-05-07 | 21.20 | 21.30 | 21.10 | 21.18 | -0.635% | 2,512 | +13.416% |
| 2025-05-06 | 21.15 | 21.32 | 21.15 | 21.32 | +0.471% | 13,612 | +12.697% |
| 2025-05-05 | 21.15 | 21.29 | 21.13 | 21.22 | +0.177% | 6,431 | +13.228% |
| 2025-05-02 | 21.11 | 21.21 | 21.11 | 21.18 | +0.902% | 3,457 | +13.428% |
| 2025-05-01 | 20.95 | 21.11 | 20.95 | 20.99 | -0.172% | 1,257 | +14.451% |
| 2025-04-30 | 20.91 | 21.03 | 20.90 | 21.03 | -0.007% | 4,026 | +14.254% |
| 2025-04-29 | 20.92 | 21.07 | 20.92 | 21.03 | +0.112% | 3,172 | +14.247% |
| 2025-04-28 | 20.93 | 21.08 | 20.89 | 21.01 | +0.105% | 3,374 | +14.375% |
| 2025-04-25 | 20.91 | 20.98 | 20.91 | 20.98 | +0.101% | 1,296 | +14.496% |
| 2025-04-24 | 20.82 | 20.96 | 20.82 | 20.96 | +0.474% | 1,773 | +14.611% |
| 2025-04-23 | 20.86 | 20.86 | 20.86 | 20.86 | +0.943% | 119 | +15.154% |
| 2025-04-22 | 20.65 | 20.80 | 20.65 | 20.67 | +0.624% | 6,392 | +16.240% |
| 2025-04-21 | 20.60 | 20.61 | 20.48 | 20.54 | -0.665% | 3,817 | +16.966% |
| 2025-04-17 | 20.61 | 20.77 | 20.61 | 20.68 | +0.368% | 1,568 | +16.188% |
| 2025-04-16 | 20.62 | 20.80 | 20.54 | 20.60 | -0.490% | 9,314 | +16.616% |
| 2025-04-15 | 20.75 | 20.81 | 20.63 | 20.70 | +0.077% | 7,423 | +16.045% |
| 2025-04-14 | 20.68 | 20.69 | 20.58 | 20.69 | 0.000% | 2,688 | +16.134% |