HGRO
Hedgeye Quality Growth ETF
stockNYSEETF
At CloseOct 1, 2026 3:53:42 PM EDT
30.25USD-0.181%(-0.06)1,186
HGRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.55 | 30.55 | 30.31 | 30.31 | +0.132% | 33,465 | 0.000% |
| 2026-10-01 | 30.40 | 30.40 | 30.08 | 30.27 | +0.398% | 29,543 | +0.132% |
| 2026-09-30 | 30.31 | 30.54 | 30.15 | 30.15 | -0.215% | 97,016 | +0.530% |
| 2026-09-29 | 30.12 | 30.32 | 30.09 | 30.21 | -0.057% | 56,362 | +0.314% |
| 2026-09-28 | 30.30 | 30.35 | 30.20 | 30.23 | -0.819% | 12,125 | +0.257% |
| 2026-09-25 | 30.25 | 30.51 | 30.25 | 30.48 | +0.072% | 20,947 | -0.564% |
| 2026-09-24 | 30.21 | 30.50 | 30.21 | 30.46 | +0.478% | 22,778 | -0.492% |
| 2026-09-23 | 30.52 | 30.52 | 30.24 | 30.32 | -0.415% | 45,226 | -0.016% |
| 2026-09-22 | 30.60 | 30.60 | 30.40 | 30.44 | +0.020% | 14,088 | -0.431% |
| 2026-09-21 | 30.09 | 30.50 | 30.09 | 30.43 | +1.941% | 38,238 | -0.411% |
| 2026-09-18 | 29.92 | 29.92 | 29.72 | 29.86 | -0.486% | 26,835 | +1.523% |
| 2026-09-17 | 29.81 | 30.00 | 29.80 | 30.00 | +1.219% | 31,051 | +1.029% |
| 2026-09-16 | 29.77 | 29.94 | 29.42 | 29.64 | +0.133% | 35,135 | +2.260% |
| 2026-09-15 | 29.65 | 29.76 | 29.47 | 29.60 | -0.050% | 34,352 | +2.397% |
| 2026-09-14 | 29.53 | 29.76 | 29.46 | 29.62 | -0.212% | 48,444 | +2.346% |
| 2026-09-11 | 30.02 | 30.02 | 29.65 | 29.68 | +0.251% | 35,731 | +2.129% |
| 2026-09-10 | 29.65 | 29.75 | 29.55 | 29.60 | -0.757% | 38,638 | +2.385% |
| 2026-09-09 | 29.73 | 29.87 | 29.73 | 29.83 | +0.133% | 48,441 | +1.610% |
| 2026-09-08 | 29.90 | 30.00 | 29.77 | 29.79 | -1.537% | 43,363 | +1.746% |
| 2026-09-04 | 30.42 | 30.42 | 30.11 | 30.25 | -0.510% | 23,017 | +0.182% |
| 2026-09-03 | 30.24 | 30.45 | 30.24 | 30.41 | +1.257% | 22,514 | -0.329% |
| 2026-09-02 | 29.92 | 30.22 | 29.92 | 30.03 | +0.376% | 56,838 | +0.924% |
| 2026-09-01 | 30.32 | 30.34 | 29.90 | 29.92 | -1.417% | 60,324 | +1.303% |
| 2026-08-31 | 30.60 | 30.60 | 30.35 | 30.35 | -0.946% | 36,367 | -0.132% |
| 2026-08-28 | 30.70 | 30.85 | 30.56 | 30.64 | -0.172% | 25,062 | -1.077% |
| 2026-08-27 | 30.76 | 30.85 | 30.64 | 30.69 | +0.550% | 23,935 | -1.248% |
| 2026-08-26 | 30.67 | 30.68 | 30.48 | 30.52 | -0.183% | 73,182 | -0.704% |
| 2026-08-25 | 30.71 | 30.71 | 30.50 | 30.58 | +0.266% | 12,434 | -0.886% |
| 2026-08-24 | 30.54 | 30.55 | 30.40 | 30.50 | +0.131% | 17,467 | -0.622% |
| 2026-08-21 | 30.45 | 30.54 | 30.31 | 30.46 | +0.499% | 30,182 | -0.492% |
| 2026-08-20 | 30.43 | 30.55 | 30.28 | 30.31 | -0.925% | 28,863 | +0.004% |
| 2026-08-19 | 30.63 | 30.75 | 30.54 | 30.59 | -0.010% | 28,703 | -0.921% |
| 2026-08-18 | 30.70 | 30.75 | 30.52 | 30.59 | -0.525% | 61,133 | -0.932% |
| 2026-08-17 | 30.90 | 30.94 | 30.72 | 30.76 | -0.433% | 37,379 | -1.451% |
| 2026-08-14 | 31.01 | 31.09 | 30.89 | 30.89 | -0.460% | 47,727 | -1.878% |
| 2026-08-13 | 31.01 | 31.21 | 30.99 | 31.03 | -0.039% | 53,437 | -2.329% |
| 2026-08-12 | 31.09 | 31.15 | 30.95 | 31.05 | +0.350% | 38,648 | -2.368% |
| 2026-08-11 | 31.09 | 31.16 | 30.89 | 30.94 | -0.557% | 29,782 | -2.026% |
| 2026-08-10 | 30.95 | 31.17 | 30.89 | 31.11 | +0.352% | 14,191 | -2.572% |
| 2026-08-07 | 31.10 | 31.11 | 30.88 | 31.00 | +0.380% | 31,607 | -2.228% |
| 2026-08-06 | 30.80 | 31.05 | 30.78 | 30.88 | +0.205% | 8,690 | -1.856% |
| 2026-08-05 | 31.00 | 31.21 | 30.82 | 30.82 | -0.523% | 21,378 | -1.655% |
| 2026-08-04 | 30.44 | 31.03 | 30.44 | 30.98 | +1.547% | 24,863 | -2.169% |
| 2026-08-03 | 30.55 | 30.58 | 30.25 | 30.51 | +0.860% | 35,468 | -0.656% |
| 2026-07-31 | 30.23 | 30.26 | 29.95 | 30.25 | +0.418% | 38,499 | +0.198% |
| 2026-07-30 | 29.62 | 30.20 | 29.62 | 30.12 | +1.291% | 31,357 | +0.617% |
| 2026-07-29 | 30.00 | 30.16 | 29.72 | 29.74 | -0.946% | 54,390 | +1.917% |
| 2026-07-28 | 30.10 | 30.16 | 29.89 | 30.02 | -0.517% | 65,952 | +0.953% |
| 2026-07-27 | 30.48 | 30.50 | 30.02 | 30.18 | -0.396% | 31,307 | +0.431% |
| 2026-07-24 | 30.37 | 30.60 | 30.29 | 30.30 | -0.623% | 100,710 | +0.033% |
| 2026-07-23 | 30.65 | 30.65 | 30.32 | 30.49 | -1.058% | 42,527 | -0.590% |
| 2026-07-22 | 30.40 | 30.90 | 30.40 | 30.82 | -0.013% | 25,595 | -1.642% |
| 2026-07-21 | 30.81 | 30.82 | 30.66 | 30.82 | +1.049% | 24,383 | -1.655% |
| 2026-07-20 | 30.78 | 30.90 | 30.50 | 30.50 | -0.359% | 19,840 | -0.623% |
| 2026-07-17 | 30.55 | 30.84 | 30.43 | 30.61 | -0.810% | 76,194 | -0.980% |
| 2026-07-16 | 31.24 | 31.25 | 30.84 | 30.86 | -2.001% | 90,020 | -1.782% |
| 2026-07-15 | 31.16 | 31.49 | 30.95 | 31.49 | +1.425% | 139,546 | -3.747% |
| 2026-07-14 | 30.92 | 31.11 | 30.90 | 31.05 | +0.804% | 25,306 | -2.375% |
| 2026-07-13 | 30.87 | 30.99 | 30.72 | 30.80 | -0.678% | 30,920 | -1.591% |
| 2026-07-10 | 31.00 | 31.08 | 30.89 | 31.01 | +0.063% | 21,826 | -2.258% |
| 2026-07-09 | 31.10 | 31.10 | 30.80 | 30.99 | +0.981% | 31,549 | -2.196% |
| 2026-07-08 | 30.64 | 30.69 | 30.37 | 30.69 | -0.400% | 34,185 | -1.236% |
| 2026-07-07 | 31.43 | 31.43 | 30.70 | 30.81 | -0.634% | 14,432 | -1.631% |
| 2026-07-06 | 30.89 | 31.08 | 30.89 | 31.01 | +0.328% | 19,214 | -2.255% |
| 2026-07-02 | 31.17 | 31.33 | 30.71 | 30.91 | -0.629% | 21,471 | -1.934% |
| 2026-07-01 | 31.11 | 31.31 | 31.10 | 31.10 | -0.786% | 29,863 | -2.551% |
| 2026-06-30 | 31.21 | 31.42 | 31.18 | 31.35 | +0.707% | 24,798 | -3.318% |
| 2026-06-29 | 30.74 | 31.20 | 30.74 | 31.13 | +1.335% | 22,477 | -2.634% |
| 2026-06-26 | 30.57 | 30.85 | 30.44 | 30.72 | -0.323% | 31,974 | -1.335% |
| 2026-06-25 | 30.86 | 30.96 | 30.62 | 30.82 | +0.783% | 29,544 | -1.654% |
| 2026-06-24 | 30.69 | 30.82 | 30.48 | 30.58 | -0.356% | 37,361 | -0.884% |
| 2026-06-23 | 30.60 | 30.87 | 30.52 | 30.69 | -1.573% | 36,457 | -1.237% |
| 2026-06-22 | 31.11 | 31.32 | 31.03 | 31.18 | -0.000% | 39,283 | -2.790% |
| 2026-06-18 | 31.20 | 31.23 | 31.04 | 31.18 | +1.475% | 54,857 | -2.791% |
| 2026-06-17 | 31.10 | 31.15 | 30.64 | 30.73 | -1.197% | 91,629 | -1.356% |
| 2026-06-16 | 31.32 | 31.38 | 31.08 | 31.10 | -0.769% | 28,186 | -2.537% |
| 2026-06-15 | 31.23 | 31.44 | 31.23 | 31.34 | +1.457% | 157,349 | -3.287% |
| 2026-06-12 | 30.82 | 31.09 | 30.68 | 30.89 | +0.362% | 73,577 | -1.878% |
| 2026-06-11 | 30.05 | 30.82 | 30.05 | 30.78 | +2.305% | 121,401 | -1.522% |
| 2026-06-10 | 30.45 | 30.72 | 30.04 | 30.09 | -1.707% | 149,541 | +0.748% |
| 2026-06-09 | 31.04 | 31.11 | 29.88 | 30.61 | -0.430% | 170,651 | -0.973% |
| 2026-06-08 | 30.60 | 31.23 | 30.60 | 30.74 | +0.163% | 46,136 | -1.399% |
| 2026-06-05 | 31.67 | 31.67 | 30.57 | 30.69 | -3.427% | 58,149 | -1.238% |
| 2026-06-04 | 31.25 | 31.85 | 31.25 | 31.78 | +0.601% | 137,708 | -4.623% |
| 2026-06-03 | 31.80 | 31.80 | 31.44 | 31.59 | -0.183% | 52,200 | -4.050% |
| 2026-06-02 | 31.51 | 31.73 | 31.46 | 31.65 | +0.587% | 27,661 | -4.225% |
| 2026-06-01 | 31.23 | 31.57 | 31.13 | 31.46 | +0.444% | 33,510 | -3.663% |
| 2026-05-29 | 31.38 | 31.47 | 31.25 | 31.32 | -0.370% | 24,588 | -3.235% |
| 2026-05-28 | 31.42 | 31.45 | 31.11 | 31.44 | +0.350% | 29,975 | -3.593% |
| 2026-05-27 | 31.37 | 31.43 | 31.21 | 31.33 | -0.175% | 56,929 | -3.256% |
| 2026-05-26 | 31.50 | 31.50 | 31.30 | 31.39 | +0.722% | 40,874 | -3.425% |
| 2026-05-22 | 31.16 | 31.28 | 31.10 | 31.16 | +0.225% | 53,208 | -2.728% |
| 2026-05-21 | 30.91 | 31.20 | 30.85 | 31.09 | +0.387% | 58,670 | -2.509% |
| 2026-05-20 | 30.73 | 31.07 | 30.73 | 30.97 | +0.847% | 63,287 | -2.131% |
| 2026-05-19 | 30.70 | 30.92 | 30.48 | 30.71 | -0.807% | 91,947 | -1.303% |
| 2026-05-18 | 31.01 | 31.36 | 30.70 | 30.96 | -0.466% | 125,428 | -2.099% |
| 2026-05-15 | 31.40 | 31.40 | 31.01 | 31.11 | -1.598% | 140,739 | -2.556% |
| 2026-05-14 | 31.57 | 31.65 | 31.40 | 31.61 | +1.038% | 64,674 | -4.113% |
| 2026-05-13 | 31.01 | 31.38 | 30.90 | 31.29 | +1.018% | 165,358 | -3.117% |
| 2026-05-12 | 31.09 | 31.11 | 30.55 | 30.97 | -0.226% | 117,790 | -2.131% |
| 2026-05-11 | 30.64 | 31.16 | 30.64 | 31.04 | +0.435% | 53,354 | -2.352% |
| 2026-05-08 | 30.76 | 30.94 | 30.76 | 30.91 | +1.363% | 68,939 | -1.927% |
| 2026-05-07 | 31.06 | 31.06 | 30.43 | 30.49 | -1.327% | 136,410 | -0.590% |
| 2026-05-06 | 30.72 | 30.92 | 30.58 | 30.90 | +1.980% | 63,783 | -1.909% |
| 2026-05-05 | 30.14 | 30.36 | 30.14 | 30.30 | +1.135% | 278,597 | +0.033% |
| 2026-05-04 | 30.25 | 30.25 | 29.83 | 29.96 | -0.419% | 126,707 | +1.168% |
| 2026-05-01 | 29.98 | 30.32 | 29.98 | 30.09 | +0.689% | 95,023 | +0.745% |
| 2026-04-30 | 29.68 | 29.88 | 29.48 | 29.88 | +1.775% | 65,825 | +1.439% |
| 2026-04-29 | 29.58 | 29.58 | 29.26 | 29.36 | -0.105% | 84,456 | +3.239% |
| 2026-04-28 | 29.50 | 29.68 | 29.26 | 29.39 | -1.124% | 125,983 | +3.130% |
| 2026-04-27 | 29.64 | 29.75 | 29.49 | 29.72 | +0.132% | 48,891 | +1.971% |
| 2026-04-24 | 29.69 | 29.71 | 29.42 | 29.68 | +0.832% | 44,430 | +2.105% |
| 2026-04-23 | 29.33 | 29.67 | 29.20 | 29.44 | +0.204% | 129,472 | +2.955% |
| 2026-04-22 | 29.35 | 29.41 | 29.27 | 29.38 | +1.171% | 102,006 | +3.165% |
| 2026-04-21 | 29.28 | 29.32 | 28.95 | 29.04 | -0.650% | 72,325 | +4.374% |
| 2026-04-20 | 29.20 | 29.23 | 29.05 | 29.23 | +0.206% | 88,749 | +3.695% |
| 2026-04-17 | 29.00 | 29.22 | 29.00 | 29.17 | +0.795% | 69,481 | +3.908% |
| 2026-04-16 | 28.84 | 28.95 | 28.75 | 28.94 | +0.208% | 87,516 | +4.734% |
| 2026-04-15 | 28.79 | 29.01 | 28.69 | 28.88 | +0.278% | 112,431 | +4.952% |
| 2026-04-14 | 28.64 | 28.81 | 28.55 | 28.80 | +0.559% | 85,552 | +5.243% |
| 2026-04-13 | 28.41 | 28.64 | 28.41 | 28.64 | +0.566% | 47,546 | +5.831% |
| 2026-04-10 | 28.59 | 28.64 | 28.44 | 28.48 | -0.320% | 70,810 | +6.430% |
| 2026-04-09 | 28.45 | 28.60 | 28.45 | 28.57 | -0.105% | 13,176 | +6.090% |
| 2026-04-08 | 28.44 | 28.60 | 28.10 | 28.60 | +1.526% | 43,696 | +5.979% |
| 2026-04-07 | 28.07 | 28.17 | 28.02 | 28.17 | -0.106% | 41,301 | +7.597% |
| 2026-04-06 | 28.16 | 28.20 | 28.07 | 28.20 | +0.345% | 16,855 | +7.482% |
| 2026-04-02 | 27.96 | 28.10 | 27.96 | 28.10 | +0.547% | 39,328 | +7.853% |
| 2026-04-01 | 27.98 | 28.00 | 27.90 | 27.95 | +0.179% | 56,347 | +8.444% |
| 2026-03-31 | 27.69 | 27.93 | 27.68 | 27.90 | +1.234% | 39,985 | +8.638% |
| 2026-03-30 | 28.81 | 28.81 | 27.50 | 27.56 | -0.720% | 69,577 | +9.978% |
| 2026-03-27 | 27.82 | 27.95 | 27.72 | 27.76 | -0.573% | 57,412 | +9.186% |
| 2026-03-26 | 28.05 | 28.16 | 27.89 | 27.92 | -0.953% | 29,867 | +8.560% |
| 2026-03-25 | 28.14 | 28.22 | 28.10 | 28.19 | +0.602% | 4,307 | +7.525% |
| 2026-03-24 | 27.76 | 28.13 | 27.76 | 28.02 | +0.502% | 57,576 | +8.173% |
| 2026-03-23 | 27.78 | 28.02 | 27.78 | 27.88 | +0.941% | 39,498 | +8.716% |
| 2026-03-20 | 27.95 | 27.96 | 27.54 | 27.62 | -1.121% | 48,475 | +9.739% |
| 2026-03-19 | 27.82 | 27.97 | 27.79 | 27.93 | +0.033% | 21,498 | +8.510% |
| 2026-03-18 | 28.14 | 28.16 | 27.92 | 27.92 | -0.962% | 12,257 | +8.545% |
| 2026-03-17 | 28.23 | 28.31 | 28.18 | 28.20 | +0.089% | 13,554 | +7.501% |
| 2026-03-16 | 28.15 | 28.26 | 28.03 | 28.17 | +0.571% | 21,189 | +7.597% |
| 2026-03-13 | 28.25 | 28.31 | 27.94 | 28.01 | +0.251% | 159,517 | +8.211% |
| 2026-03-12 | 28.29 | 28.29 | 27.94 | 27.94 | -1.758% | 66,808 | +8.482% |
| 2026-03-11 | 28.44 | 28.56 | 28.39 | 28.44 | +0.106% | 25,828 | +6.575% |
| 2026-03-10 | 28.41 | 28.69 | 28.32 | 28.41 | +0.035% | 73,640 | +6.688% |
| 2026-03-09 | 27.96 | 28.49 | 27.80 | 28.40 | +0.996% | 177,207 | +6.725% |
| 2026-03-06 | 28.18 | 28.34 | 28.04 | 28.12 | -0.986% | 198,524 | +7.788% |
| 2026-03-05 | 28.88 | 28.88 | 28.30 | 28.40 | -2.372% | 120,309 | +6.725% |
| 2026-03-04 | 29.14 | 29.19 | 28.91 | 29.09 | +0.362% | 56,796 | +4.194% |
| 2026-03-03 | 28.88 | 29.06 | 28.54 | 28.98 | -1.746% | 84,115 | +4.571% |
| 2026-03-02 | 29.25 | 29.53 | 29.19 | 29.50 | +0.347% | 67,313 | +2.746% |
| 2026-02-27 | 29.37 | 29.47 | 29.25 | 29.40 | -1.050% | 73,319 | +3.102% |
| 2026-02-26 | 29.82 | 29.82 | 29.35 | 29.71 | -0.405% | 60,954 | +2.020% |
| 2026-02-25 | 29.85 | 29.93 | 29.75 | 29.83 | +0.406% | 118,897 | +1.607% |
| 2026-02-24 | 29.50 | 29.76 | 29.47 | 29.71 | +0.849% | 143,807 | +2.020% |
| 2026-02-23 | 29.64 | 29.64 | 29.28 | 29.46 | -0.267% | 179,562 | +2.885% |
| 2026-02-20 | 29.12 | 29.55 | 29.11 | 29.54 | +0.919% | 89,286 | +2.610% |
| 2026-02-19 | 29.16 | 29.29 | 29.11 | 29.27 | -0.068% | 79,243 | +3.553% |
| 2026-02-18 | 29.20 | 29.40 | 29.17 | 29.29 | +0.750% | 83,031 | +3.482% |
| 2026-02-17 | 28.96 | 29.18 | 28.77 | 29.07 | +0.179% | 71,793 | +4.258% |
| 2026-02-13 | 28.97 | 29.32 | 28.77 | 29.02 | +0.121% | 133,738 | +4.445% |
| 2026-02-12 | 29.52 | 29.64 | 28.96 | 28.98 | -1.518% | 90,528 | +4.571% |
| 2026-02-11 | 29.60 | 29.69 | 29.33 | 29.43 | +0.279% | 44,466 | +2.983% |
| 2026-02-10 | 29.57 | 29.57 | 29.34 | 29.35 | -0.630% | 33,353 | +3.271% |
| 2026-02-09 | 29.33 | 29.59 | 29.28 | 29.54 | +0.326% | 52,277 | +2.620% |
| 2026-02-06 | 28.95 | 29.45 | 28.94 | 29.44 | +2.151% | 61,445 | +2.955% |
| 2026-02-05 | 28.83 | 29.07 | 28.56 | 28.82 | -1.301% | 54,423 | +5.170% |
| 2026-02-04 | 29.45 | 29.52 | 28.95 | 29.20 | -0.339% | 54,786 | +3.801% |
| 2026-02-03 | 29.51 | 29.59 | 29.06 | 29.30 | -0.275% | 94,840 | +3.450% |
| 2026-02-02 | 28.87 | 29.41 | 28.87 | 29.38 | +1.305% | 44,673 | +3.165% |
| 2026-01-30 | 29.24 | 29.26 | 28.84 | 29.00 | -1.188% | 56,552 | +4.512% |
| 2026-01-29 | 29.40 | 29.44 | 28.83 | 29.35 | -0.034% | 77,080 | +3.271% |
| 2026-01-28 | 29.47 | 29.47 | 29.22 | 29.36 | +0.205% | 32,957 | +3.236% |
| 2026-01-27 | 29.20 | 29.45 | 29.20 | 29.30 | +0.723% | 61,761 | +3.447% |
| 2026-01-26 | 29.04 | 29.18 | 28.97 | 29.09 | +0.413% | 43,607 | +4.195% |
| 2026-01-23 | 29.06 | 29.06 | 28.86 | 28.97 | -0.617% | 87,114 | +4.625% |
| 2026-01-22 | 29.26 | 29.30 | 29.06 | 29.15 | +0.337% | 32,854 | +3.979% |
| 2026-01-21 | 28.63 | 29.20 | 28.60 | 29.05 | +1.973% | 69,041 | +4.330% |
| 2026-01-20 | 28.68 | 28.89 | 28.48 | 28.49 | -2.163% | 65,353 | +6.388% |
| 2026-01-16 | 29.24 | 29.25 | 29.05 | 29.12 | -0.206% | 42,347 | +4.087% |
| 2026-01-15 | 29.16 | 29.29 | 29.12 | 29.18 | 0.000% | 83,720 | +3.873% |
| 2026-01-14 | 29.04 | 29.18 | 28.79 | 29.18 | -0.171% | 83,856 | +3.873% |
| 2026-01-13 | 29.20 | 29.27 | 29.05 | 29.23 | -0.544% | 72,414 | +3.695% |
| 2026-01-12 | 29.05 | 29.39 | 29.00 | 29.39 | +0.410% | 67,296 | +3.130% |
| 2026-01-09 | 28.92 | 29.27 | 28.91 | 29.27 | +1.286% | 34,966 | +3.553% |
| 2026-01-08 | 28.91 | 28.94 | 28.81 | 28.90 | -0.247% | 101,830 | +4.884% |
| 2026-01-07 | 29.02 | 29.10 | 28.91 | 28.97 | -0.239% | 59,466 | +4.625% |
| 2026-01-06 | 28.78 | 29.06 | 28.77 | 29.04 | +1.017% | 67,578 | +4.376% |
| 2026-01-05 | 28.75 | 28.87 | 28.72 | 28.75 | +0.830% | 40,835 | +5.437% |
| 2026-01-02 | 28.53 | 28.64 | 28.34 | 28.51 | +0.441% | 24,615 | +6.312% |
| 2025-12-31 | 28.62 | 28.62 | 28.37 | 28.39 | -0.752% | 25,019 | +6.782% |
| 2025-12-30 | 28.67 | 28.78 | 28.57 | 28.60 | -0.832% | 44,810 | +5.979% |
| 2025-12-29 | 28.79 | 28.84 | 28.61 | 28.84 | +0.145% | 15,941 | +5.097% |
| 2025-12-26 | 28.81 | 28.81 | 28.76 | 28.80 | -0.036% | 17,490 | +5.250% |
| 2025-12-24 | 28.72 | 28.82 | 28.69 | 28.81 | +0.413% | 15,687 | +5.212% |
| 2025-12-23 | 28.50 | 28.74 | 28.50 | 28.69 | +0.490% | 40,879 | +5.647% |
| 2025-12-22 | 28.56 | 28.60 | 28.45 | 28.55 | +0.634% | 46,819 | +6.165% |
| 2025-12-19 | 28.21 | 28.37 | 28.18 | 28.37 | +1.069% | 92,661 | +6.838% |
| 2025-12-18 | 28.11 | 28.23 | 28.00 | 28.07 | +0.754% | 32,541 | +7.980% |
| 2025-12-17 | 28.21 | 28.26 | 27.84 | 27.86 | -1.171% | 74,265 | +8.794% |
| 2025-12-16 | 28.23 | 28.24 | 28.00 | 28.19 | -0.353% | 43,815 | +7.520% |
| 2025-12-15 | 28.49 | 28.49 | 28.22 | 28.29 | -0.212% | 57,868 | +7.140% |
| 2025-12-12 | 28.76 | 28.76 | 28.27 | 28.35 | -1.528% | 120,564 | +6.914% |
| 2025-12-11 | 28.66 | 28.80 | 28.44 | 28.79 | +0.139% | 168,868 | +5.280% |
| 2025-12-10 | 28.48 | 28.81 | 28.45 | 28.75 | +0.930% | 103,362 | +5.426% |
| 2025-12-09 | 28.66 | 28.66 | 28.48 | 28.48 | -0.193% | 60,470 | +6.407% |
| 2025-12-08 | 28.64 | 28.65 | 28.46 | 28.54 | -0.175% | 81,024 | +6.202% |
| 2025-12-05 | 28.68 | 28.72 | 28.54 | 28.59 | +0.140% | 86,800 | +6.016% |
| 2025-12-04 | 28.63 | 28.63 | 28.44 | 28.55 | -0.245% | 234,382 | +6.165% |
| 2025-12-03 | 28.50 | 28.67 | 28.40 | 28.62 | +0.245% | 152,833 | +5.905% |
| 2025-12-02 | 28.57 | 28.65 | 28.45 | 28.55 | +0.493% | 76,555 | +6.165% |
| 2025-12-01 | 28.38 | 28.55 | 28.38 | 28.41 | -0.612% | 25,974 | +6.688% |
| 2025-11-28 | 28.51 | 28.59 | 28.32 | 28.59 | +0.369% | 22,470 | +6.035% |
| 2025-11-26 | 28.39 | 28.57 | 28.37 | 28.48 | +0.814% | 133,227 | +6.426% |
| 2025-11-25 | 28.03 | 28.29 | 27.93 | 28.25 | +0.893% | 28,482 | +7.292% |
| 2025-11-24 | 27.69 | 28.04 | 27.69 | 28.00 | +1.966% | 32,135 | +8.250% |
| 2025-11-21 | 27.43 | 27.71 | 27.10 | 27.46 | +0.808% | 153,171 | +10.379% |
| 2025-11-20 | 28.15 | 28.32 | 27.24 | 27.24 | -1.518% | 69,739 | +11.270% |
| 2025-11-19 | 27.56 | 27.87 | 27.55 | 27.66 | +0.765% | 50,571 | +9.581% |
| 2025-11-18 | 27.47 | 27.68 | 27.25 | 27.45 | -0.723% | 57,504 | +10.419% |
| 2025-11-17 | 27.81 | 28.02 | 27.54 | 27.65 | -0.754% | 130,033 | +9.620% |
| 2025-11-14 | 27.57 | 28.07 | 27.42 | 27.86 | -0.286% | 104,538 | +8.794% |
| 2025-11-13 | 28.30 | 28.39 | 27.90 | 27.94 | -2.239% | 141,000 | +8.482% |
| 2025-11-12 | 28.60 | 28.64 | 28.43 | 28.58 | +0.035% | 49,281 | +6.053% |
| 2025-11-11 | 28.40 | 28.58 | 28.35 | 28.57 | +0.353% | 49,458 | +6.090% |
| 2025-11-10 | 28.24 | 28.50 | 28.21 | 28.47 | +1.932% | 55,339 | +6.465% |
| 2025-11-07 | 27.74 | 27.93 | 27.45 | 27.93 | +0.108% | 96,306 | +8.521% |
| 2025-11-06 | 28.15 | 28.22 | 27.81 | 27.90 | -1.064% | 122,844 | +8.638% |
| 2025-11-05 | 28.08 | 28.38 | 28.02 | 28.20 | +0.284% | 47,106 | +7.482% |
| 2025-11-04 | 28.15 | 28.36 | 28.07 | 28.12 | -1.299% | 85,131 | +7.788% |
| 2025-11-03 | 28.72 | 28.72 | 28.36 | 28.49 | +0.317% | 136,577 | +6.388% |
| 2025-10-31 | 28.59 | 28.59 | 28.30 | 28.40 | +0.318% | 36,627 | +6.725% |
| 2025-10-30 | 28.34 | 28.53 | 28.29 | 28.31 | -0.806% | 36,474 | +7.065% |
| 2025-10-29 | 28.50 | 28.59 | 28.36 | 28.54 | +0.884% | 44,132 | +6.202% |
| 2025-10-28 | 28.24 | 28.32 | 28.14 | 28.29 | +0.569% | 57,205 | +7.140% |
| 2025-10-27 | 28.04 | 28.13 | 27.96 | 28.13 | +1.369% | 21,490 | +7.750% |
| 2025-10-24 | 27.67 | 27.81 | 27.64 | 27.75 | +0.946% | 31,240 | +9.225% |
| 2025-10-23 | 27.31 | 27.51 | 27.31 | 27.49 | +0.918% | 23,943 | +10.258% |
| 2025-10-22 | 27.53 | 27.53 | 27.02 | 27.24 | -0.909% | 38,033 | +11.270% |
| 2025-10-21 | 27.58 | 27.58 | 27.45 | 27.49 | -0.399% | 55,801 | +10.258% |
| 2025-10-20 | 27.44 | 27.64 | 27.44 | 27.60 | +1.175% | 25,603 | +9.819% |
| 2025-10-17 | 27.16 | 27.34 | 27.00 | 27.28 | +0.035% | 50,193 | +11.109% |
| 2025-10-16 | 27.53 | 27.58 | 27.14 | 27.27 | -0.511% | 39,071 | +11.148% |
| 2025-10-15 | 27.51 | 27.64 | 27.18 | 27.41 | +0.572% | 47,433 | +10.580% |
| 2025-10-14 | 27.05 | 27.44 | 26.86 | 27.25 | -0.678% | 48,804 | +11.213% |
| 2025-10-13 | 27.37 | 27.50 | 27.30 | 27.44 | +1.367% | 44,157 | +10.459% |
| 2025-10-10 | 27.83 | 27.92 | 26.95 | 27.07 | -2.521% | 55,790 | +11.969% |
| 2025-10-09 | 27.90 | 27.90 | 27.70 | 27.77 | -0.430% | 43,770 | +9.147% |
| 2025-10-08 | 27.77 | 27.90 | 27.71 | 27.89 | +1.014% | 37,508 | +8.677% |
| 2025-10-07 | 27.78 | 27.84 | 27.54 | 27.61 | -0.755% | 46,454 | +9.779% |
| 2025-10-06 | 27.74 | 27.84 | 27.67 | 27.82 | +0.506% | 36,463 | +8.950% |
| 2025-10-03 | 27.70 | 27.83 | 27.63 | 27.68 | -0.036% | 67,676 | +9.502% |
| 2025-10-02 | 27.73 | 27.73 | 27.55 | 27.69 | +0.217% | 49,676 | +9.462% |
| 2025-10-01 | 27.39 | 27.71 | 27.39 | 27.63 | +0.692% | 193,227 | +9.700% |
| 2025-09-30 | 27.39 | 27.55 | 27.30 | 27.44 | -0.058% | 43,199 | +10.459% |
| 2025-09-29 | 27.41 | 27.51 | 27.36 | 27.46 | +0.366% | 22,925 | +10.395% |
| 2025-09-26 | 27.30 | 27.37 | 27.17 | 27.36 | +0.477% | 45,642 | +10.798% |
| 2025-09-25 | 27.21 | 27.28 | 27.00 | 27.23 | -0.381% | 43,901 | +11.327% |
| 2025-09-24 | 27.48 | 27.48 | 27.26 | 27.33 | -0.546% | 76,703 | +10.904% |
| 2025-09-23 | 27.70 | 27.71 | 27.45 | 27.48 | -0.866% | 46,053 | +10.298% |
| 2025-09-22 | 27.59 | 27.73 | 27.54 | 27.72 | +0.199% | 32,889 | +9.343% |
| 2025-09-19 | 27.51 | 27.66 | 27.45 | 27.66 | +0.490% | 31,608 | +9.561% |
| 2025-09-18 | 27.34 | 27.53 | 27.34 | 27.53 | +0.953% | 20,392 | +10.098% |
| 2025-09-17 | 27.36 | 27.36 | 27.06 | 27.27 | -0.183% | 27,382 | +11.148% |
| 2025-09-16 | 27.35 | 27.36 | 27.27 | 27.32 | -0.073% | 33,172 | +10.944% |
| 2025-09-15 | 27.24 | 27.34 | 27.24 | 27.34 | +0.700% | 49,912 | +10.863% |
| 2025-09-12 | 27.15 | 27.19 | 27.13 | 27.15 | -0.074% | 17,103 | +11.639% |
| 2025-09-11 | 27.13 | 27.25 | 27.09 | 27.17 | +0.518% | 29,845 | +11.557% |
| 2025-09-10 | 27.04 | 27.14 | 26.97 | 27.03 | +0.595% | 50,474 | +12.135% |
| 2025-09-09 | 26.86 | 26.88 | 26.78 | 26.87 | +0.037% | 35,615 | +12.802% |
| 2025-09-08 | 26.78 | 26.88 | 26.76 | 26.86 | +0.374% | 29,554 | +12.844% |
| 2025-09-05 | 27.11 | 27.11 | 26.58 | 26.76 | -0.461% | 55,630 | +13.266% |
| 2025-09-04 | 26.64 | 26.92 | 26.64 | 26.88 | +1.068% | 28,396 | +12.744% |
| 2025-09-03 | 26.57 | 26.66 | 26.49 | 26.60 | +0.377% | 16,860 | +13.947% |
| 2025-09-02 | 26.65 | 26.65 | 26.21 | 26.50 | -0.749% | 53,111 | +14.377% |
| 2025-08-29 | 26.88 | 26.88 | 26.61 | 26.70 | -0.743% | 37,131 | +13.521% |
| 2025-08-28 | 26.84 | 26.95 | 26.75 | 26.90 | +0.674% | 22,792 | +12.677% |
| 2025-08-27 | 26.71 | 26.77 | 26.65 | 26.72 | +0.150% | 17,289 | +13.436% |
| 2025-08-26 | 26.55 | 26.68 | 26.48 | 26.68 | +0.603% | 12,401 | +13.606% |
| 2025-08-25 | 26.56 | 26.67 | 26.52 | 26.52 | -0.151% | 8,402 | +14.291% |
| 2025-08-22 | 26.35 | 26.60 | 26.30 | 26.56 | +1.297% | 34,112 | +14.119% |
| 2025-08-21 | 26.19 | 26.33 | 26.17 | 26.22 | -0.418% | 28,266 | +15.599% |
| 2025-08-20 | 26.33 | 26.35 | 26.04 | 26.33 | -0.227% | 42,536 | +15.116% |
| 2025-08-19 | 26.55 | 26.62 | 26.32 | 26.39 | -0.976% | 60,929 | +14.854% |
| 2025-08-18 | 26.60 | 26.68 | 26.57 | 26.65 | -0.075% | 32,200 | +13.734% |
| 2025-08-15 | 26.78 | 26.78 | 26.63 | 26.67 | -0.411% | 16,431 | +13.648% |
| 2025-08-14 | 26.71 | 26.79 | 26.71 | 26.78 | +0.336% | 24,814 | +13.181% |
| 2025-08-13 | 26.80 | 26.82 | 26.59 | 26.69 | +0.039% | 30,557 | +13.562% |
| 2025-08-12 | 26.60 | 26.70 | 26.50 | 26.68 | +1.099% | 51,970 | +13.606% |
| 2025-08-11 | 26.49 | 26.52 | 26.39 | 26.39 | -0.378% | 22,656 | +14.854% |
| 2025-08-08 | 26.33 | 26.50 | 26.33 | 26.49 | +0.646% | 30,079 | +14.421% |
| 2025-08-07 | 26.41 | 26.51 | 26.18 | 26.32 | -0.190% | 32,282 | +15.160% |
| 2025-08-06 | 26.14 | 26.37 | 26.14 | 26.37 | +0.534% | 17,661 | +14.941% |
| 2025-08-05 | 26.49 | 26.49 | 26.20 | 26.23 | -0.757% | 26,953 | +15.555% |
| 2025-08-04 | 26.22 | 26.43 | 26.22 | 26.43 | +1.495% | 31,385 | +14.680% |
| 2025-08-01 | 26.26 | 26.26 | 25.93 | 26.04 | -2.176% | 142,324 | +16.394% |
| 2025-07-31 | 26.90 | 26.90 | 26.50 | 26.62 | -0.187% | 42,164 | +13.862% |
| 2025-07-30 | 26.65 | 26.77 | 26.53 | 26.67 | +0.263% | 47,717 | +13.648% |
| 2025-07-29 | 26.73 | 26.78 | 26.59 | 26.60 | -0.262% | 36,567 | +13.947% |
| 2025-07-28 | 26.73 | 26.77 | 26.65 | 26.67 | -0.187% | 32,664 | +13.648% |
| 2025-07-25 | 26.66 | 26.75 | 26.65 | 26.72 | +0.263% | 27,731 | +13.436% |
| 2025-07-24 | 26.63 | 26.70 | 26.58 | 26.65 | +0.642% | 33,489 | +13.734% |
| 2025-07-23 | 26.49 | 26.52 | 26.29 | 26.48 | +0.876% | 21,716 | +14.464% |
| 2025-07-22 | 26.39 | 26.39 | 26.12 | 26.25 | -0.526% | 43,408 | +15.467% |
| 2025-07-21 | 26.40 | 26.50 | 26.35 | 26.39 | +0.041% | 26,448 | +14.859% |
| 2025-07-18 | 26.43 | 26.50 | 26.33 | 26.38 | +0.101% | 53,752 | +14.906% |
| 2025-07-17 | 26.20 | 26.37 | 26.20 | 26.35 | +0.271% | 20,787 | +15.023% |
| 2025-07-16 | 26.24 | 26.29 | 26.00 | 26.28 | +0.344% | 27,201 | +15.335% |
| 2025-07-15 | 26.34 | 26.34 | 26.16 | 26.19 | -0.156% | 27,834 | +15.731% |
| 2025-07-14 | 26.07 | 26.26 | 26.07 | 26.23 | +0.042% | 53,143 | +15.550% |
| 2025-07-11 | 26.10 | 26.22 | 26.06 | 26.22 | -0.006% | 26,436 | +15.599% |
| 2025-07-10 | 26.24 | 26.26 | 26.08 | 26.22 | +0.218% | 82,397 | +15.592% |
| 2025-07-09 | 26.26 | 26.26 | 26.12 | 26.16 | +0.479% | 36,267 | +15.844% |
| 2025-07-08 | 26.16 | 26.16 | 25.96 | 26.04 | -0.452% | 66,865 | +16.399% |
| 2025-07-07 | 26.31 | 26.31 | 26.00 | 26.16 | -0.374% | 78,084 | +15.873% |
| 2025-07-03 | 26.16 | 26.29 | 26.15 | 26.26 | +1.023% | 18,349 | +15.439% |
| 2025-07-02 | 25.88 | 26.02 | 25.86 | 25.99 | +0.289% | 63,847 | +16.620% |
| 2025-07-01 | 26.10 | 26.13 | 25.78 | 25.92 | -0.977% | 39,376 | +16.956% |
| 2025-06-30 | 26.06 | 26.18 | 26.02 | 26.17 | +0.792% | 60,155 | +15.814% |
| 2025-06-27 | 25.90 | 26.02 | 25.84 | 25.97 | +0.575% | 14,810 | +16.731% |
| 2025-06-26 | 25.65 | 25.82 | 25.65 | 25.82 | +1.088% | 8,537 | +17.402% |
| 2025-06-25 | 25.59 | 25.64 | 25.51 | 25.54 | +0.056% | 45,003 | +18.680% |
| 2025-06-24 | 25.34 | 25.52 | 25.34 | 25.52 | +1.492% | 24,639 | +18.746% |
| 2025-06-23 | 24.96 | 25.15 | 24.84 | 25.15 | +0.800% | 28,196 | +20.518% |
| 2025-06-20 | 25.08 | 25.08 | 24.86 | 24.95 | -0.080% | 23,586 | +21.483% |
| 2025-06-18 | 25.09 | 25.10 | 24.93 | 24.97 | +0.140% | 39,968 | +21.386% |
| 2025-06-17 | 25.06 | 25.08 | 24.89 | 24.93 | -0.543% | 39,426 | +21.556% |
| 2025-06-16 | 25.05 | 25.17 | 24.99 | 25.07 | +1.130% | 20,215 | +20.896% |
| 2025-06-13 | 24.99 | 25.02 | 24.77 | 24.79 | -1.234% | 50,639 | +22.262% |
| 2025-06-12 | 25.11 | 25.39 | 25.00 | 25.10 | +0.177% | 61,551 | +20.753% |
| 2025-06-11 | 25.04 | 25.18 | 24.97 | 25.06 | 0.000% | 66,918 | +20.967% |