HGER
Harbor Commodity All-Weather Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 10:46:15 AM EDT
35.49USD+0.567%(+0.20)151,621
35.50Bid35.51Ask0.01SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
35.44USD+0.425%(+0.15)
HGER Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.49 | 35.49 | 35.39 | 35.49 | +0.567% | 151,621 | 0.000% |
| 2026-10-02 | 35.25 | 35.33 | 34.96 | 35.29 | -0.028% | 1,206,472 | +0.567% |
| 2026-10-01 | 35.19 | 35.49 | 35.12 | 35.30 | +0.113% | 1,936,283 | +0.538% |
| 2026-09-30 | 35.51 | 35.59 | 35.20 | 35.26 | +0.743% | 1,443,242 | +0.652% |
| 2026-09-29 | 34.93 | 35.08 | 34.85 | 35.00 | -0.455% | 1,554,301 | +1.400% |
| 2026-09-28 | 35.42 | 35.47 | 34.98 | 35.16 | -1.236% | 3,283,856 | +0.939% |
| 2026-09-25 | 35.70 | 35.84 | 35.45 | 35.60 | -0.946% | 1,440,565 | -0.309% |
| 2026-09-24 | 35.98 | 36.24 | 35.80 | 35.94 | -0.305% | 1,276,155 | -1.252% |
| 2026-09-23 | 35.83 | 36.05 | 35.67 | 36.05 | +0.726% | 1,461,032 | -1.553% |
| 2026-09-22 | 35.66 | 35.90 | 35.55 | 35.79 | +0.084% | 1,240,335 | -0.838% |
| 2026-09-21 | 35.73 | 35.80 | 35.54 | 35.76 | -0.584% | 1,503,474 | -0.755% |
| 2026-09-18 | 36.10 | 36.10 | 35.87 | 35.97 | +0.056% | 828,970 | -1.334% |
| 2026-09-17 | 36.02 | 36.13 | 35.94 | 35.95 | -0.305% | 874,197 | -1.280% |
| 2026-09-16 | 36.48 | 36.48 | 35.96 | 36.06 | -0.579% | 1,688,745 | -1.581% |
| 2026-09-15 | 36.17 | 36.36 | 36.15 | 36.27 | +1.087% | 2,023,468 | -2.151% |
| 2026-09-14 | 36.17 | 36.26 | 35.81 | 35.88 | -0.719% | 1,404,951 | -1.087% |
| 2026-09-11 | 36.29 | 36.29 | 35.96 | 36.14 | -0.878% | 1,393,891 | -1.799% |
| 2026-09-10 | 36.21 | 36.48 | 36.11 | 36.46 | +1.081% | 1,321,121 | -2.660% |
| 2026-09-09 | 35.95 | 36.07 | 35.79 | 36.07 | +1.150% | 1,061,231 | -1.608% |
| 2026-09-08 | 35.53 | 35.69 | 35.41 | 35.66 | +0.706% | 729,507 | -0.477% |
| 2026-09-04 | 35.24 | 35.45 | 35.05 | 35.41 | -0.394% | 830,139 | +0.226% |
| 2026-09-03 | 35.54 | 35.75 | 35.46 | 35.55 | +0.056% | 825,773 | -0.169% |
| 2026-09-02 | 35.43 | 35.70 | 35.39 | 35.53 | -0.056% | 1,143,736 | -0.113% |
| 2026-09-01 | 35.26 | 35.62 | 35.20 | 35.55 | +0.594% | 909,127 | -0.169% |
| 2026-08-31 | 35.13 | 35.35 | 35.08 | 35.34 | +1.058% | 1,517,984 | +0.424% |
| 2026-08-28 | 35.00 | 35.16 | 34.80 | 34.97 | +0.287% | 1,054,908 | +1.487% |
| 2026-08-27 | 34.73 | 35.06 | 34.60 | 34.87 | +0.722% | 891,722 | +1.778% |
| 2026-08-26 | 34.40 | 34.80 | 34.40 | 34.62 | -0.517% | 881,783 | +2.513% |
| 2026-08-25 | 34.57 | 34.80 | 34.53 | 34.80 | -0.515% | 964,981 | +1.983% |
| 2026-08-24 | 35.21 | 35.23 | 34.84 | 34.98 | -0.597% | 922,950 | +1.458% |
| 2026-08-21 | 35.14 | 35.30 | 35.12 | 35.19 | +0.716% | 801,206 | +0.853% |
| 2026-08-20 | 34.72 | 34.95 | 34.68 | 34.94 | +0.808% | 839,004 | +1.574% |
| 2026-08-19 | 34.41 | 34.72 | 34.41 | 34.66 | +1.256% | 1,188,654 | +2.395% |
| 2026-08-18 | 34.28 | 34.28 | 34.12 | 34.23 | -0.320% | 577,760 | +3.681% |
| 2026-08-17 | 33.77 | 34.34 | 33.77 | 34.34 | +2.081% | 687,291 | +3.349% |
| 2026-08-14 | 33.44 | 33.69 | 33.38 | 33.64 | +0.779% | 1,071,865 | +5.499% |
| 2026-08-13 | 33.53 | 33.57 | 33.35 | 33.38 | -1.008% | 551,029 | +6.321% |
| 2026-08-12 | 33.59 | 33.74 | 33.50 | 33.72 | +0.717% | 593,746 | +5.249% |
| 2026-08-11 | 33.32 | 33.48 | 33.19 | 33.48 | +0.060% | 595,256 | +6.004% |
| 2026-08-10 | 32.97 | 33.47 | 32.97 | 33.46 | +2.481% | 695,004 | +6.067% |
| 2026-08-07 | 32.49 | 32.75 | 32.48 | 32.65 | +0.927% | 903,699 | +8.698% |
| 2026-08-06 | 31.99 | 32.35 | 31.97 | 32.35 | +1.379% | 4,102,376 | +9.706% |
| 2026-08-05 | 31.87 | 32.00 | 31.75 | 31.91 | +1.592% | 723,240 | +11.219% |
| 2026-08-04 | 31.39 | 31.52 | 31.32 | 31.41 | -1.071% | 1,106,841 | +12.989% |
| 2026-08-03 | 31.67 | 31.81 | 31.53 | 31.75 | -1.244% | 769,567 | +11.780% |
| 2026-07-31 | 32.23 | 32.23 | 31.98 | 32.15 | 0.000% | 838,745 | +10.389% |
| 2026-07-30 | 32.05 | 32.22 | 32.03 | 32.15 | -0.310% | 1,031,270 | +10.389% |
| 2026-07-29 | 31.94 | 32.34 | 31.91 | 32.25 | +1.864% | 1,393,623 | +10.047% |
| 2026-07-28 | 31.81 | 31.81 | 31.57 | 31.66 | -0.877% | 6,511,785 | +12.097% |
| 2026-07-27 | 32.15 | 32.15 | 31.92 | 31.94 | -1.723% | 635,280 | +11.115% |
| 2026-07-24 | 32.41 | 32.54 | 32.37 | 32.50 | -0.672% | 633,014 | +9.200% |
| 2026-07-23 | 32.73 | 32.83 | 32.63 | 32.72 | +0.337% | 1,222,395 | +8.466% |
| 2026-07-22 | 32.55 | 32.72 | 32.54 | 32.61 | +0.804% | 642,371 | +8.832% |
| 2026-07-21 | 32.09 | 32.35 | 32.09 | 32.35 | +1.411% | 888,408 | +9.706% |
| 2026-07-20 | 31.88 | 31.96 | 31.80 | 31.90 | +0.063% | 730,804 | +11.254% |
| 2026-07-17 | 31.58 | 31.94 | 31.52 | 31.88 | +1.432% | 10,708,975 | +11.324% |
| 2026-07-16 | 31.64 | 31.64 | 31.40 | 31.43 | -1.039% | 885,803 | +12.918% |
| 2026-07-15 | 31.68 | 31.82 | 31.51 | 31.76 | +0.570% | 583,558 | +11.744% |
| 2026-07-14 | 31.48 | 31.59 | 31.36 | 31.58 | +1.446% | 918,142 | +12.381% |
| 2026-07-13 | 30.90 | 31.16 | 30.79 | 31.13 | +1.832% | 629,409 | +14.006% |
| 2026-07-10 | 30.66 | 30.88 | 30.57 | 30.57 | -0.843% | 2,360,892 | +16.094% |
| 2026-07-09 | 31.03 | 31.08 | 30.83 | 30.83 | -0.452% | 802,887 | +15.115% |
| 2026-07-08 | 30.63 | 30.98 | 30.58 | 30.97 | +2.313% | 7,172,335 | +14.595% |
| 2026-07-07 | 30.23 | 30.41 | 30.21 | 30.27 | -0.689% | 4,244,562 | +17.245% |
| 2026-07-06 | 30.07 | 30.48 | 30.07 | 30.48 | +2.799% | 1,304,838 | +16.437% |
| 2026-07-02 | 29.46 | 29.65 | 29.38 | 29.65 | +0.474% | 1,314,171 | +19.696% |
| 2026-07-01 | 29.37 | 29.64 | 29.34 | 29.51 | +0.579% | 1,294,669 | +20.264% |
| 2026-06-30 | 29.30 | 29.42 | 29.23 | 29.34 | +1.347% | 759,484 | +20.961% |
| 2026-06-29 | 29.20 | 29.20 | 28.95 | 28.95 | -1.026% | 717,486 | +22.591% |
| 2026-06-26 | 29.20 | 29.25 | 29.09 | 29.25 | -0.442% | 461,179 | +21.333% |
| 2026-06-25 | 28.99 | 29.43 | 28.94 | 29.38 | +2.120% | 723,960 | +20.796% |
| 2026-06-24 | 28.79 | 29.00 | 28.75 | 28.77 | -2.209% | 1,114,727 | +23.358% |
| 2026-06-23 | 29.24 | 29.42 | 29.22 | 29.42 | -0.507% | 659,839 | +20.632% |
| 2026-06-22 | 29.72 | 29.72 | 29.51 | 29.57 | -1.137% | 1,392,952 | +20.020% |
| 2026-06-18 | 29.74 | 29.91 | 29.41 | 29.91 | +0.369% | 799,402 | +18.656% |
| 2026-06-17 | 30.15 | 30.33 | 29.74 | 29.80 | -0.964% | 966,984 | +19.094% |
| 2026-06-16 | 30.09 | 30.14 | 29.92 | 30.09 | -0.265% | 825,275 | +17.946% |
| 2026-06-15 | 30.25 | 30.25 | 30.07 | 30.17 | 0.000% | 7,029,090 | +17.633% |
| 2026-06-12 | 30.25 | 30.31 | 30.11 | 30.17 | -0.462% | 504,505 | +17.633% |
| 2026-06-11 | 30.29 | 30.40 | 30.13 | 30.31 | +0.132% | 820,816 | +17.090% |
| 2026-06-10 | 30.45 | 30.53 | 30.24 | 30.27 | -1.111% | 1,618,005 | +17.245% |
| 2026-06-09 | 30.92 | 30.92 | 30.41 | 30.61 | -1.130% | 758,076 | +15.943% |
| 2026-06-08 | 30.90 | 31.09 | 30.89 | 30.96 | +0.552% | 554,191 | +14.632% |
| 2026-06-05 | 31.16 | 31.20 | 30.75 | 30.79 | -2.347% | 515,651 | +15.265% |
| 2026-06-04 | 31.68 | 31.68 | 31.38 | 31.53 | -0.849% | 873,893 | +12.559% |
| 2026-06-03 | 31.83 | 31.93 | 31.80 | 31.80 | -0.282% | 557,579 | +11.604% |
| 2026-06-02 | 31.77 | 31.90 | 31.77 | 31.89 | +0.854% | 767,195 | +11.289% |
| 2026-06-01 | 31.75 | 31.86 | 31.61 | 31.62 | +0.063% | 961,622 | +12.239% |
| 2026-05-29 | 31.61 | 31.65 | 31.41 | 31.60 | -0.221% | 691,604 | +12.310% |
| 2026-05-28 | 31.37 | 31.68 | 31.27 | 31.67 | +0.764% | 661,437 | +12.062% |
| 2026-05-27 | 31.28 | 31.48 | 31.26 | 31.43 | -1.350% | 4,670,145 | +12.918% |
| 2026-05-26 | 32.01 | 32.06 | 31.76 | 31.86 | -0.871% | 710,094 | +11.394% |
| 2026-05-22 | 32.17 | 32.25 | 31.97 | 32.14 | -0.217% | 837,132 | +10.423% |
| 2026-05-21 | 32.45 | 32.55 | 32.02 | 32.21 | -0.678% | 923,165 | +10.183% |
| 2026-05-20 | 32.56 | 32.65 | 32.28 | 32.43 | -1.218% | 752,542 | +9.436% |
| 2026-05-19 | 32.81 | 32.84 | 32.65 | 32.83 | +0.244% | 841,047 | +8.102% |
| 2026-05-18 | 32.66 | 32.92 | 32.63 | 32.75 | +0.399% | 793,185 | +8.366% |
| 2026-05-15 | 32.55 | 32.66 | 32.43 | 32.62 | -0.941% | 596,259 | +8.798% |
| 2026-05-14 | 33.06 | 33.06 | 32.77 | 32.93 | -0.933% | 938,237 | +7.774% |
| 2026-05-13 | 33.34 | 33.43 | 33.17 | 33.24 | -0.687% | 931,696 | +6.769% |
| 2026-05-12 | 33.32 | 33.54 | 33.16 | 33.47 | +0.996% | 820,824 | +6.035% |
| 2026-05-11 | 32.90 | 33.14 | 32.84 | 33.14 | +1.969% | 503,687 | +7.091% |
| 2026-05-08 | 32.28 | 32.54 | 32.28 | 32.50 | +0.402% | 471,837 | +9.200% |
| 2026-05-07 | 32.13 | 32.44 | 31.92 | 32.37 | +0.186% | 760,088 | +9.639% |
| 2026-05-06 | 32.40 | 32.43 | 32.24 | 32.31 | -1.464% | 1,329,356 | +9.842% |
| 2026-05-05 | 32.82 | 32.82 | 32.62 | 32.79 | +0.306% | 3,569,837 | +8.234% |
| 2026-05-04 | 32.47 | 32.79 | 32.41 | 32.69 | +1.020% | 631,543 | +8.565% |
| 2026-05-01 | 32.36 | 32.50 | 32.30 | 32.36 | -0.706% | 2,256,825 | +9.672% |
| 2026-04-30 | 32.32 | 32.59 | 32.32 | 32.59 | +0.524% | 1,117,353 | +8.898% |
| 2026-04-29 | 32.09 | 32.42 | 32.09 | 32.42 | +1.344% | 706,658 | +9.469% |
| 2026-04-28 | 31.89 | 31.99 | 31.73 | 31.99 | +0.188% | 600,690 | +10.941% |
| 2026-04-27 | 31.86 | 32.03 | 31.86 | 31.93 | +0.157% | 609,276 | +11.149% |
| 2026-04-24 | 31.75 | 31.91 | 31.70 | 31.88 | -0.157% | 761,926 | +11.324% |
| 2026-04-23 | 31.67 | 31.93 | 31.55 | 31.93 | +1.140% | 1,020,672 | +11.149% |
| 2026-04-22 | 31.52 | 31.65 | 31.50 | 31.57 | +0.895% | 1,184,323 | +12.417% |
| 2026-04-21 | 31.09 | 31.31 | 31.05 | 31.29 | +0.643% | 448,711 | +13.423% |
| 2026-04-20 | 30.92 | 31.15 | 30.92 | 31.09 | +0.778% | 1,239,920 | +14.152% |
| 2026-04-17 | 30.78 | 30.87 | 30.55 | 30.85 | -1.689% | 1,121,445 | +15.041% |
| 2026-04-16 | 31.34 | 31.47 | 31.30 | 31.38 | +0.512% | 626,897 | +13.098% |
| 2026-04-15 | 31.22 | 31.29 | 31.13 | 31.22 | -0.192% | 791,973 | +13.677% |
| 2026-04-14 | 31.18 | 31.28 | 31.00 | 31.28 | +0.806% | 790,581 | +13.459% |
| 2026-04-13 | 31.22 | 31.31 | 30.96 | 31.03 | +0.878% | 418,727 | +14.373% |
| 2026-04-10 | 30.88 | 30.96 | 30.66 | 30.76 | -0.646% | 559,073 | +15.377% |
| 2026-04-09 | 31.05 | 31.12 | 30.71 | 30.96 | 0.000% | 695,120 | +14.632% |
| 2026-04-08 | 30.61 | 30.99 | 30.53 | 30.96 | -1.276% | 2,174,871 | +14.632% |
| 2026-04-07 | 31.50 | 31.61 | 31.28 | 31.36 | +0.032% | 1,283,624 | +13.170% |
| 2026-04-06 | 31.32 | 31.49 | 31.22 | 31.35 | +0.256% | 1,239,683 | +13.206% |
| 2026-04-02 | 31.32 | 31.38 | 31.01 | 31.27 | +0.611% | 3,462,884 | +13.495% |
| 2026-04-01 | 30.81 | 31.08 | 30.65 | 31.08 | +0.226% | 2,543,717 | +14.189% |
| 2026-03-31 | 31.13 | 31.18 | 30.82 | 31.01 | +0.161% | 891,589 | +14.447% |
| 2026-03-30 | 31.12 | 31.14 | 30.84 | 30.96 | +0.552% | 1,874,674 | +14.632% |
| 2026-03-27 | 30.39 | 30.84 | 30.38 | 30.79 | +2.224% | 10,842,750 | +15.265% |
| 2026-03-26 | 30.17 | 30.32 | 29.99 | 30.12 | +0.769% | 456,878 | +17.829% |
| 2026-03-25 | 29.70 | 30.07 | 29.70 | 29.89 | +0.033% | 711,769 | +18.735% |
| 2026-03-24 | 29.67 | 30.00 | 29.55 | 29.88 | +1.495% | 699,852 | +18.775% |
| 2026-03-23 | 29.70 | 29.81 | 29.23 | 29.44 | -4.104% | 843,666 | +20.550% |
| 2026-03-20 | 30.77 | 30.78 | 30.43 | 30.70 | +0.098% | 693,271 | +15.603% |
| 2026-03-19 | 30.51 | 30.75 | 30.30 | 30.67 | -1.541% | 1,508,575 | +15.716% |
| 2026-03-18 | 31.00 | 31.16 | 30.82 | 31.15 | +0.646% | 973,289 | +13.933% |
| 2026-03-17 | 30.84 | 30.95 | 30.74 | 30.95 | +1.045% | 901,275 | +14.669% |
| 2026-03-16 | 30.85 | 30.94 | 30.50 | 30.63 | -1.257% | 709,065 | +15.867% |
| 2026-03-13 | 31.00 | 31.07 | 30.85 | 31.02 | -0.577% | 1,038,890 | +14.410% |
| 2026-03-12 | 30.80 | 31.21 | 30.80 | 31.20 | +0.971% | 1,159,127 | +13.750% |
| 2026-03-11 | 30.38 | 30.90 | 30.14 | 30.90 | +1.980% | 915,048 | +14.854% |
| 2026-03-10 | 30.21 | 30.38 | 29.48 | 30.30 | +1.678% | 1,270,195 | +17.129% |
| 2026-03-09 | 30.83 | 30.96 | 29.46 | 29.80 | -1.683% | 1,951,783 | +19.094% |
| 2026-03-06 | 30.10 | 30.37 | 29.97 | 30.31 | +2.920% | 549,871 | +17.090% |
| 2026-03-05 | 29.27 | 29.66 | 29.18 | 29.45 | +1.307% | 876,923 | +20.509% |
| 2026-03-04 | 29.05 | 29.25 | 28.94 | 29.07 | +0.728% | 671,062 | +22.085% |
| 2026-03-03 | 29.42 | 29.42 | 28.64 | 28.86 | -1.333% | 712,402 | +22.973% |
| 2026-03-02 | 29.21 | 29.30 | 28.86 | 29.25 | +3.357% | 545,575 | +21.333% |
| 2026-02-27 | 28.24 | 28.35 | 28.14 | 28.30 | +0.963% | 523,778 | +25.406% |
| 2026-02-26 | 27.87 | 28.08 | 27.73 | 28.03 | +0.719% | 650,938 | +26.614% |
| 2026-02-25 | 27.92 | 28.27 | 27.79 | 27.83 | -0.153% | 943,694 | +27.524% |
| 2026-02-24 | 27.76 | 27.92 | 27.73 | 27.87 | -0.382% | 495,590 | +27.329% |
| 2026-02-23 | 27.85 | 28.04 | 27.82 | 27.98 | +1.155% | 515,504 | +26.842% |
| 2026-02-20 | 27.49 | 27.67 | 27.40 | 27.66 | +0.912% | 324,115 | +28.308% |
| 2026-02-19 | 27.22 | 27.41 | 27.15 | 27.41 | +0.958% | 334,100 | +29.478% |
| 2026-02-18 | 26.69 | 27.19 | 26.69 | 27.15 | +2.530% | 525,987 | +30.718% |
| 2026-02-17 | 26.57 | 26.59 | 26.39 | 26.48 | -1.671% | 378,702 | +34.026% |
| 2026-02-13 | 26.84 | 26.97 | 26.76 | 26.93 | +0.748% | 461,851 | +31.786% |
| 2026-02-12 | 27.29 | 27.29 | 26.66 | 26.73 | -2.374% | 583,391 | +32.772% |
| 2026-02-11 | 27.40 | 27.41 | 27.18 | 27.38 | +0.996% | 642,064 | +29.620% |
| 2026-02-10 | 27.28 | 27.28 | 26.97 | 27.11 | -0.805% | 361,521 | +30.911% |
| 2026-02-09 | 26.98 | 27.33 | 26.98 | 27.33 | +1.523% | 418,923 | +29.857% |
| 2026-02-06 | 26.65 | 27.00 | 26.64 | 26.92 | +1.585% | 405,066 | +31.835% |
| 2026-02-05 | 26.65 | 26.73 | 26.40 | 26.50 | -1.193% | 493,041 | +33.925% |
| 2026-02-04 | 27.03 | 27.03 | 26.58 | 26.82 | -0.777% | 672,502 | +32.327% |
| 2026-02-03 | 26.57 | 27.03 | 26.57 | 27.03 | +4.323% | 1,805,645 | +31.299% |
| 2026-02-02 | 26.11 | 26.27 | 25.75 | 25.91 | -3.140% | 825,063 | +36.974% |
| 2026-01-30 | 27.39 | 27.79 | 26.32 | 26.75 | -5.108% | 576,216 | +32.673% |
| 2026-01-29 | 28.55 | 28.64 | 27.37 | 28.19 | +0.859% | 1,080,402 | +25.896% |
| 2026-01-28 | 27.66 | 27.96 | 27.52 | 27.95 | +1.896% | 693,085 | +26.977% |
| 2026-01-27 | 27.03 | 27.43 | 26.91 | 27.43 | +1.743% | 1,567,559 | +29.384% |
| 2026-01-26 | 27.05 | 27.09 | 26.79 | 26.96 | -0.185% | 911,163 | +31.639% |
| 2026-01-23 | 26.63 | 27.01 | 26.63 | 27.01 | +1.886% | 622,929 | +31.396% |
| 2026-01-22 | 26.39 | 26.51 | 26.25 | 26.51 | +0.038% | 1,209,752 | +33.874% |
| 2026-01-21 | 26.45 | 26.50 | 26.20 | 26.50 | +1.571% | 862,141 | +33.925% |
| 2026-01-20 | 26.11 | 26.22 | 26.05 | 26.09 | +1.439% | 1,815,617 | +36.029% |
| 2026-01-16 | 25.71 | 25.81 | 25.58 | 25.72 | +0.058% | 1,055,349 | +37.986% |
| 2026-01-15 | 25.76 | 25.80 | 25.66 | 25.70 | -0.638% | 760,763 | +38.067% |
| 2026-01-14 | 26.03 | 26.10 | 25.75 | 25.87 | +0.271% | 1,179,021 | +37.186% |
| 2026-01-13 | 25.75 | 25.90 | 25.73 | 25.80 | +0.506% | 785,365 | +37.558% |
| 2026-01-12 | 25.60 | 25.80 | 25.59 | 25.67 | +1.182% | 514,253 | +38.255% |
| 2026-01-09 | 25.62 | 25.62 | 25.37 | 25.37 | -0.118% | 501,472 | +39.890% |
| 2026-01-08 | 25.16 | 25.42 | 25.11 | 25.40 | +1.195% | 662,815 | +39.724% |
| 2026-01-07 | 25.24 | 25.24 | 25.03 | 25.10 | -0.436% | 1,128,202 | +41.394% |
| 2026-01-06 | 25.36 | 25.39 | 25.20 | 25.21 | -0.040% | 712,316 | +40.777% |
| 2026-01-05 | 25.05 | 25.24 | 25.03 | 25.22 | +2.147% | 572,931 | +40.722% |
| 2026-01-02 | 24.81 | 24.81 | 24.61 | 24.69 | -0.524% | 576,940 | +43.742% |
| 2025-12-31 | 24.96 | 24.96 | 24.71 | 24.82 | -0.161% | 543,722 | +42.990% |
| 2025-12-30 | 25.00 | 25.03 | 24.86 | 24.86 | +0.202% | 429,368 | +42.759% |
| 2025-12-29 | 25.04 | 25.06 | 24.81 | 24.81 | -1.626% | 548,934 | +43.047% |
| 2025-12-26 | 25.33 | 25.41 | 25.20 | 25.22 | -0.277% | 238,686 | +40.722% |
| 2025-12-24 | 25.34 | 25.34 | 25.16 | 25.29 | -0.079% | 399,192 | +40.332% |
| 2025-12-23 | 25.11 | 25.31 | 25.06 | 25.31 | +0.716% | 689,342 | +40.221% |
| 2025-12-22 | 24.88 | 25.13 | 24.88 | 25.13 | +2.154% | 1,146,058 | +41.226% |
| 2025-12-19 | 24.61 | 24.70 | 24.58 | 24.60 | -0.041% | 620,299 | +44.268% |
| 2025-12-18 | 24.56 | 24.71 | 24.52 | 24.61 | -0.284% | 451,727 | +44.210% |
| 2025-12-17 | 24.68 | 24.70 | 24.51 | 24.68 | +0.817% | 779,232 | +43.801% |
| 2025-12-16 | 24.69 | 24.69 | 24.44 | 24.48 | -0.690% | 789,472 | +44.975% |
| 2025-12-15 | 24.87 | 24.87 | 24.59 | 24.65 | -0.845% | 2,822,075 | +43.976% |
| 2025-12-12 | 24.96 | 25.02 | 24.74 | 24.86 | -6.365% | 880,681 | +42.759% |
| 2025-12-11 | 26.50 | 26.71 | 26.48 | 26.55 | +0.416% | 881,253 | +33.672% |
| 2025-12-10 | 26.53 | 26.68 | 26.44 | 26.44 | -0.302% | 811,464 | +34.228% |
| 2025-12-09 | 26.55 | 26.56 | 26.43 | 26.52 | -0.113% | 201,762 | +33.824% |
| 2025-12-08 | 26.71 | 26.71 | 26.51 | 26.55 | -0.785% | 222,055 | +33.672% |
| 2025-12-05 | 26.79 | 26.93 | 26.70 | 26.76 | +0.094% | 361,640 | +32.623% |
| 2025-12-04 | 26.67 | 26.75 | 26.53 | 26.73 | +0.432% | 249,643 | +32.747% |
| 2025-12-03 | 26.60 | 26.77 | 26.57 | 26.62 | -0.225% | 286,798 | +33.321% |
| 2025-12-02 | 26.79 | 26.79 | 26.58 | 26.68 | -0.670% | 472,253 | +33.021% |
| 2025-12-01 | 26.83 | 26.88 | 26.77 | 26.86 | +0.186% | 152,481 | +32.130% |
| 2025-11-28 | 26.61 | 26.81 | 26.59 | 26.81 | +1.361% | 85,495 | +32.376% |
| 2025-11-26 | 26.36 | 26.52 | 26.30 | 26.45 | +0.647% | 436,817 | +34.178% |
| 2025-11-25 | 26.27 | 26.33 | 26.09 | 26.28 | -0.428% | 551,840 | +35.046% |
| 2025-11-24 | 26.17 | 26.43 | 26.07 | 26.39 | +0.698% | 249,309 | +34.467% |
| 2025-11-21 | 26.16 | 26.28 | 26.05 | 26.21 | -0.494% | 247,270 | +35.406% |
| 2025-11-20 | 26.55 | 26.64 | 26.24 | 26.34 | -0.940% | 531,538 | +34.738% |
| 2025-11-19 | 26.74 | 26.74 | 26.46 | 26.59 | -1.079% | 442,661 | +33.471% |
| 2025-11-18 | 26.74 | 26.90 | 26.60 | 26.88 | +0.939% | 212,284 | +32.031% |
| 2025-11-17 | 26.65 | 26.77 | 26.52 | 26.63 | -0.300% | 229,392 | +33.271% |
| 2025-11-14 | 26.64 | 26.87 | 26.59 | 26.71 | -0.447% | 381,041 | +32.872% |
| 2025-11-13 | 27.02 | 27.02 | 26.72 | 26.83 | -0.149% | 716,705 | +32.277% |
| 2025-11-12 | 27.03 | 27.03 | 26.84 | 26.87 | -0.922% | 276,981 | +32.080% |
| 2025-11-11 | 26.97 | 27.12 | 26.94 | 27.12 | +0.780% | 349,156 | +30.863% |
| 2025-11-10 | 26.71 | 26.91 | 26.62 | 26.91 | +1.662% | 581,244 | +31.884% |
| 2025-11-07 | 26.50 | 26.52 | 26.38 | 26.47 | +0.170% | 421,920 | +34.076% |
| 2025-11-06 | 26.53 | 26.53 | 26.30 | 26.43 | +0.247% | 587,421 | +34.305% |
| 2025-11-05 | 26.36 | 26.56 | 26.36 | 26.36 | +0.765% | 446,394 | +34.636% |
| 2025-11-04 | 26.43 | 26.43 | 26.16 | 26.16 | -1.765% | 2,884,995 | +35.665% |
| 2025-11-03 | 26.57 | 26.63 | 26.42 | 26.63 | +0.795% | 1,064,546 | +33.271% |
| 2025-10-31 | 26.35 | 26.47 | 26.24 | 26.42 | +0.380% | 222,447 | +34.330% |
| 2025-10-30 | 26.21 | 26.36 | 26.05 | 26.32 | +0.420% | 272,305 | +34.840% |
| 2025-10-29 | 26.21 | 26.40 | 26.18 | 26.21 | +0.345% | 335,303 | +35.406% |
| 2025-10-28 | 26.17 | 26.17 | 26.00 | 26.12 | -0.760% | 285,431 | +35.873% |
| 2025-10-27 | 26.46 | 26.46 | 26.30 | 26.32 | -0.679% | 187,401 | +34.840% |
| 2025-10-24 | 26.55 | 26.67 | 26.47 | 26.50 | -0.075% | 287,633 | +33.925% |
| 2025-10-23 | 26.49 | 26.67 | 26.49 | 26.52 | +1.144% | 522,798 | +33.824% |
| 2025-10-22 | 25.97 | 26.24 | 25.85 | 26.22 | +1.196% | 297,902 | +35.355% |
| 2025-10-21 | 26.14 | 26.14 | 25.73 | 25.91 | -2.190% | 371,470 | +36.974% |
| 2025-10-20 | 26.28 | 26.50 | 26.21 | 26.49 | +0.799% | 247,766 | +33.975% |
| 2025-10-17 | 26.21 | 26.28 | 25.94 | 26.28 | +0.229% | 252,408 | +35.046% |
| 2025-10-16 | 26.19 | 26.27 | 26.07 | 26.22 | +0.614% | 663,371 | +35.355% |
| 2025-10-15 | 25.99 | 26.07 | 25.95 | 26.06 | +0.308% | 386,526 | +36.186% |
| 2025-10-14 | 25.94 | 25.98 | 25.73 | 25.98 | 0.000% | 1,076,443 | +36.605% |
| 2025-10-13 | 25.87 | 25.99 | 25.85 | 25.98 | +1.445% | 167,608 | +36.605% |
| 2025-10-10 | 25.75 | 25.80 | 25.49 | 25.61 | -1.120% | 437,195 | +38.579% |
| 2025-10-09 | 26.27 | 26.27 | 25.82 | 25.90 | -0.956% | 1,129,121 | +37.027% |
| 2025-10-08 | 26.14 | 26.17 | 26.07 | 26.15 | +0.422% | 651,251 | +35.717% |
| 2025-10-07 | 25.90 | 26.04 | 25.88 | 26.04 | +0.463% | 948,611 | +36.290% |
| 2025-10-06 | 25.77 | 25.93 | 25.77 | 25.92 | +1.013% | 254,564 | +36.921% |
| 2025-10-03 | 25.73 | 25.73 | 25.60 | 25.66 | -0.927% | 239,532 | +38.309% |
| 2025-10-02 | 25.66 | 25.90 | 25.50 | 25.90 | +0.543% | 10,731,904 | +37.027% |
| 2025-10-01 | 25.84 | 25.84 | 25.64 | 25.76 | -0.155% | 274,117 | +37.772% |
| 2025-09-30 | 25.73 | 25.80 | 25.69 | 25.80 | -0.155% | 1,654,683 | +37.558% |
| 2025-09-29 | 25.91 | 25.91 | 25.80 | 25.84 | -0.270% | 123,148 | +37.345% |
| 2025-09-26 | 25.89 | 26.00 | 25.83 | 25.91 | +0.193% | 511,900 | +36.974% |
| 2025-09-25 | 25.74 | 25.86 | 25.62 | 25.86 | +0.623% | 180,782 | +37.239% |
| 2025-09-24 | 25.76 | 25.76 | 25.64 | 25.70 | +0.312% | 532,125 | +38.093% |
| 2025-09-23 | 25.59 | 25.64 | 25.54 | 25.62 | +0.787% | 274,695 | +38.525% |
| 2025-09-22 | 25.35 | 25.43 | 25.28 | 25.42 | +0.276% | 337,867 | +39.614% |
| 2025-09-19 | 25.43 | 25.43 | 25.31 | 25.35 | -0.510% | 296,032 | +40.000% |
| 2025-09-18 | 25.61 | 25.61 | 25.42 | 25.48 | -0.585% | 425,474 | +39.286% |
| 2025-09-17 | 25.69 | 25.80 | 25.52 | 25.63 | -1.004% | 398,596 | +38.471% |
| 2025-09-16 | 25.85 | 25.89 | 25.78 | 25.89 | +0.818% | 280,357 | +37.080% |
| 2025-09-15 | 25.55 | 25.68 | 25.55 | 25.68 | +1.063% | 233,279 | +38.201% |
| 2025-09-12 | 25.47 | 25.50 | 25.39 | 25.41 | +0.316% | 270,506 | +39.669% |
| 2025-09-11 | 25.61 | 25.61 | 25.20 | 25.33 | +0.079% | 338,883 | +40.111% |
| 2025-09-10 | 25.45 | 25.46 | 25.31 | 25.31 | -0.118% | 1,748,951 | +40.221% |
| 2025-09-09 | 25.40 | 25.50 | 25.32 | 25.34 | +0.356% | 299,703 | +40.055% |
| 2025-09-08 | 25.20 | 25.31 | 25.15 | 25.25 | +0.478% | 173,823 | +40.554% |
| 2025-09-05 | 25.16 | 25.16 | 25.05 | 25.13 | -0.278% | 247,915 | +41.226% |
| 2025-09-04 | 25.22 | 25.22 | 25.07 | 25.20 | -0.238% | 132,757 | +40.833% |
| 2025-09-03 | 25.45 | 25.45 | 25.26 | 25.26 | -0.492% | 296,341 | +40.499% |
| 2025-09-02 | 25.06 | 25.40 | 24.95 | 25.39 | +1.784% | 184,835 | +39.807% |
| 2025-08-29 | 24.88 | 24.94 | 24.82 | 24.94 | +0.322% | 102,273 | +42.302% |
| 2025-08-28 | 24.75 | 24.87 | 24.66 | 24.86 | +0.648% | 315,042 | +42.759% |
| 2025-08-27 | 24.73 | 24.74 | 24.59 | 24.70 | +0.203% | 426,209 | +43.684% |
| 2025-08-26 | 24.72 | 24.72 | 24.60 | 24.65 | -0.685% | 197,958 | +43.976% |
| 2025-08-25 | 24.45 | 24.89 | 24.45 | 24.82 | +0.364% | 128,394 | +42.990% |
| 2025-08-22 | 24.70 | 24.75 | 24.52 | 24.73 | +0.488% | 229,390 | +43.510% |
| 2025-08-21 | 24.60 | 24.67 | 24.34 | 24.61 | +0.654% | 334,117 | +44.210% |
| 2025-08-20 | 24.36 | 24.46 | 24.31 | 24.45 | +0.783% | 121,664 | +45.153% |
| 2025-08-19 | 24.34 | 24.35 | 24.21 | 24.26 | -0.370% | 149,434 | +46.290% |
| 2025-08-18 | 24.29 | 24.36 | 24.18 | 24.35 | -0.041% | 104,671 | +45.749% |
| 2025-08-15 | 24.22 | 24.38 | 24.21 | 24.36 | +0.082% | 100,504 | +45.690% |
| 2025-08-14 | 24.37 | 24.37 | 24.21 | 24.34 | -0.041% | 101,692 | +45.809% |
| 2025-08-13 | 24.45 | 24.45 | 24.23 | 24.35 | -0.082% | 188,275 | +45.749% |
| 2025-08-12 | 24.42 | 24.42 | 24.34 | 24.37 | -0.409% | 88,379 | +45.630% |
| 2025-08-11 | 24.37 | 24.50 | 24.36 | 24.47 | +0.041% | 142,040 | +45.035% |
| 2025-08-08 | 24.51 | 24.64 | 24.41 | 24.46 | +0.246% | 105,064 | +45.094% |
| 2025-08-07 | 24.49 | 24.49 | 24.36 | 24.40 | +0.370% | 238,191 | +45.451% |
| 2025-08-06 | 24.43 | 24.51 | 24.27 | 24.31 | -0.123% | 102,029 | +45.989% |
| 2025-08-05 | 24.40 | 24.40 | 24.28 | 24.34 | +0.082% | 115,565 | +45.809% |
| 2025-08-04 | 24.59 | 24.59 | 24.32 | 24.32 | -0.287% | 333,077 | +45.929% |
| 2025-08-01 | 24.71 | 24.71 | 24.33 | 24.39 | -0.708% | 372,814 | +45.510% |
| 2025-07-31 | 24.71 | 24.71 | 24.53 | 24.56 | -0.349% | 372,234 | +44.480% |
| 2025-07-30 | 24.91 | 24.91 | 24.62 | 24.65 | -1.282% | 130,259 | +43.976% |
| 2025-07-29 | 24.77 | 24.98 | 24.65 | 24.97 | +0.685% | 148,943 | +42.131% |
| 2025-07-28 | 24.71 | 24.81 | 24.66 | 24.80 | +0.690% | 365,144 | +43.105% |
| 2025-07-25 | 24.82 | 24.82 | 24.60 | 24.63 | -0.885% | 125,157 | +44.093% |
| 2025-07-24 | 24.91 | 24.91 | 24.73 | 24.85 | -0.301% | 104,465 | +42.817% |
| 2025-07-23 | 24.95 | 24.95 | 24.84 | 24.93 | -0.340% | 90,343 | +42.387% |
| 2025-07-22 | 24.93 | 25.01 | 24.85 | 25.01 | +0.281% | 191,608 | +41.903% |
| 2025-07-21 | 24.94 | 24.95 | 24.84 | 24.94 | +0.686% | 152,458 | +42.302% |
| 2025-07-18 | 24.85 | 25.03 | 24.77 | 24.77 | +0.121% | 504,821 | +43.278% |
| 2025-07-17 | 24.50 | 24.74 | 24.50 | 24.74 | +0.528% | 95,069 | +43.452% |
| 2025-07-16 | 24.57 | 24.63 | 24.42 | 24.61 | +0.204% | 176,121 | +44.210% |
| 2025-07-15 | 24.58 | 24.65 | 24.52 | 24.56 | -0.122% | 100,724 | +44.503% |
| 2025-07-14 | 24.80 | 24.80 | 24.59 | 24.59 | -0.887% | 291,173 | +44.327% |
| 2025-07-11 | 24.56 | 24.82 | 24.56 | 24.81 | +1.059% | 220,270 | +43.047% |
| 2025-07-10 | 24.58 | 24.58 | 24.44 | 24.55 | -0.122% | 233,650 | +44.562% |
| 2025-07-09 | 24.53 | 24.66 | 24.45 | 24.58 | -0.106% | 263,180 | +44.386% |
| 2025-07-08 | 24.57 | 24.64 | 24.41 | 24.61 | -0.622% | 2,243,484 | +44.233% |
| 2025-07-07 | 24.48 | 24.76 | 24.33 | 24.76 | +0.814% | 814,261 | +43.336% |
| 2025-07-03 | 24.66 | 24.66 | 24.51 | 24.56 | +0.532% | 150,195 | +44.503% |
| 2025-07-02 | 24.42 | 24.71 | 24.34 | 24.43 | +0.452% | 414,627 | +45.272% |
| 2025-07-01 | 24.41 | 24.41 | 24.25 | 24.32 | +0.124% | 337,652 | +45.929% |
| 2025-06-30 | 24.09 | 24.29 | 24.09 | 24.29 | +0.872% | 507,573 | +46.110% |
| 2025-06-27 | 24.25 | 24.25 | 24.06 | 24.08 | -0.987% | 339,433 | +47.384% |
| 2025-06-26 | 24.32 | 24.41 | 24.26 | 24.32 | +0.413% | 51,338 | +45.929% |
| 2025-06-25 | 24.17 | 24.36 | 24.17 | 24.22 | -0.288% | 162,238 | +46.532% |
| 2025-06-24 | 24.30 | 24.32 | 24.20 | 24.29 | -2.135% | 109,580 | +46.110% |
| 2025-06-23 | 25.44 | 25.45 | 24.79 | 24.82 | -2.245% | 165,865 | +42.990% |
| 2025-06-20 | 25.40 | 25.41 | 25.30 | 25.39 | +0.039% | 230,648 | +39.779% |
| 2025-06-18 | 25.42 | 25.45 | 25.20 | 25.38 | +0.237% | 183,097 | +39.835% |
| 2025-06-17 | 25.18 | 25.34 | 25.12 | 25.32 | +1.159% | 94,169 | +40.166% |
| 2025-06-16 | 25.07 | 25.17 | 24.75 | 25.03 | -0.239% | 37,960 | +41.790% |
| 2025-06-13 | 24.74 | 25.17 | 24.74 | 25.09 | +2.471% | 99,228 | +41.451% |
| 2025-06-12 | 24.57 | 24.57 | 24.41 | 24.48 | +0.266% | 101,901 | +44.946% |
| 2025-06-11 | 24.10 | 24.42 | 24.10 | 24.42 | +1.412% | 45,581 | +45.332% |
| 2025-06-10 | 24.25 | 24.26 | 24.06 | 24.08 | -0.290% | 142,041 | +47.384% |
| 2025-06-09 | 24.20 | 24.22 | 24.05 | 24.15 | +0.041% | 72,517 | +46.957% |
| 2025-06-06 | 24.08 | 24.19 | 24.07 | 24.14 | +0.145% | 93,657 | +47.017% |
| 2025-06-05 | 24.21 | 24.22 | 24.05 | 24.11 | -0.475% | 42,912 | +47.231% |
| 2025-06-04 | 24.10 | 24.22 | 23.98 | 24.22 | +0.917% | 1,165,942 | +46.532% |
| 2025-06-03 | 23.96 | 24.05 | 23.89 | 24.00 | -0.249% | 82,865 | +47.875% |
| 2025-06-02 | 23.75 | 24.06 | 23.75 | 24.06 | +1.949% | 341,218 | +47.506% |
| 2025-05-30 | 23.67 | 23.67 | 23.48 | 23.60 | -0.380% | 66,757 | +50.381% |
| 2025-05-29 | 23.79 | 23.79 | 23.65 | 23.69 | -0.356% | 45,164 | +49.810% |
| 2025-05-28 | 23.92 | 23.92 | 23.72 | 23.77 | -0.191% | 85,036 | +49.277% |
| 2025-05-27 | 23.95 | 23.95 | 23.74 | 23.82 | -1.080% | 71,347 | +48.992% |
| 2025-05-23 | 23.96 | 24.13 | 23.95 | 24.08 | +0.459% | 68,791 | +47.384% |
| 2025-05-22 | 24.08 | 24.24 | 23.90 | 23.97 | -0.704% | 151,433 | +48.060% |
| 2025-05-21 | 24.20 | 24.27 | 24.05 | 24.14 | +0.083% | 103,806 | +47.017% |
| 2025-05-20 | 23.88 | 24.12 | 23.84 | 24.12 | +1.090% | 141,264 | +47.139% |
| 2025-05-19 | 23.77 | 23.89 | 23.77 | 23.86 | +0.548% | 121,079 | +48.743% |
| 2025-05-16 | 24.23 | 24.23 | 23.62 | 23.73 | -1.453% | 101,097 | +49.558% |
| 2025-05-15 | 23.79 | 24.08 | 23.63 | 24.08 | +0.795% | 68,053 | +47.384% |
| 2025-05-14 | 24.17 | 24.17 | 23.82 | 23.89 | -0.748% | 230,706 | +48.556% |
| 2025-05-13 | 23.82 | 24.09 | 23.82 | 24.07 | +1.497% | 82,346 | +47.445% |
| 2025-05-12 | 23.75 | 23.87 | 23.68 | 23.71 | -0.147% | 111,526 | +49.652% |
| 2025-05-09 | 23.84 | 23.88 | 23.75 | 23.75 | +0.338% | 48,858 | +49.432% |
| 2025-05-08 | 23.68 | 23.73 | 23.60 | 23.67 | +0.297% | 122,514 | +49.937% |
| 2025-05-07 | 23.92 | 23.92 | 23.55 | 23.60 | -1.131% | 130,517 | +50.381% |
| 2025-05-06 | 23.58 | 23.92 | 23.58 | 23.87 | +1.661% | 58,679 | +48.680% |
| 2025-05-05 | 23.47 | 23.54 | 23.37 | 23.48 | +0.128% | 165,329 | +51.150% |
| 2025-05-02 | 23.38 | 23.48 | 23.34 | 23.45 | +0.514% | 360,387 | +51.343% |
| 2025-05-01 | 23.30 | 23.38 | 23.13 | 23.33 | -0.342% | 102,977 | +52.122% |
| 2025-04-30 | 23.83 | 23.83 | 23.41 | 23.41 | -1.762% | 86,382 | +51.602% |
| 2025-04-29 | 24.14 | 24.14 | 23.77 | 23.83 | -1.284% | 100,777 | +48.930% |
| 2025-04-28 | 24.25 | 24.25 | 23.94 | 24.14 | -0.124% | 93,243 | +47.017% |
| 2025-04-25 | 24.07 | 24.17 | 24.00 | 24.17 | 0.000% | 90,137 | +46.835% |
| 2025-04-24 | 24.06 | 24.21 | 23.95 | 24.17 | +1.087% | 112,061 | +46.835% |
| 2025-04-23 | 23.98 | 24.10 | 23.79 | 23.91 | -1.117% | 271,074 | +48.432% |
| 2025-04-22 | 24.29 | 24.38 | 24.11 | 24.18 | +0.249% | 153,020 | +46.774% |
| 2025-04-21 | 24.13 | 24.14 | 24.00 | 24.12 | +0.584% | 92,583 | +47.139% |
| 2025-04-17 | 23.92 | 24.05 | 23.82 | 23.98 | +0.714% | 285,532 | +47.998% |
| 2025-04-16 | 23.52 | 23.85 | 23.52 | 23.81 | +1.665% | 144,792 | +49.055% |
| 2025-04-15 | 23.46 | 23.46 | 23.29 | 23.42 | 0.000% | 193,584 | +51.537% |