HOMZ
Hoya Capital Housing ETF
stockNYSEETF
At CloseOct 2, 2026 12:27:34 PM EDT
40.72USD-0.045%(-0.02)665
39.06Bid41.72Ask2.66SpreadHOMZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.05 | 41.09 | 40.63 | 40.63 | -0.262% | 3,476 | 0.000% |
| 2026-10-01 | 40.57 | 40.74 | 39.95 | 40.74 | +0.013% | 2,539 | -0.262% |
| 2026-09-30 | 41.13 | 41.13 | 40.73 | 40.73 | -1.230% | 1,633 | -0.249% |
| 2026-09-29 | 41.12 | 41.24 | 40.95 | 41.24 | -0.410% | 1,694 | -1.476% |
| 2026-09-28 | 41.50 | 41.50 | 41.41 | 41.41 | -0.850% | 1,351 | -1.880% |
| 2026-09-25 | 41.38 | 41.77 | 41.35 | 41.77 | +0.753% | 2,687 | -2.714% |
| 2026-09-24 | 41.46 | 41.49 | 41.37 | 41.45 | -0.867% | 1,076 | -1.982% |
| 2026-09-23 | 42.38 | 42.38 | 41.82 | 41.82 | -2.109% | 3,521 | -2.831% |
| 2026-09-22 | 42.64 | 42.82 | 42.64 | 42.72 | +1.273% | 1,068 | -4.880% |
| 2026-09-21 | 41.92 | 42.34 | 41.92 | 42.18 | +0.643% | 1,819 | -3.670% |
| 2026-09-18 | 42.13 | 42.13 | 41.91 | 41.91 | -1.226% | 7,294 | -3.050% |
| 2026-09-17 | 42.99 | 42.99 | 42.42 | 42.43 | +0.071% | 2,220 | -4.239% |
| 2026-09-16 | 42.88 | 43.01 | 42.40 | 42.40 | -1.148% | 5,115 | -4.171% |
| 2026-09-15 | 43.03 | 43.03 | 42.89 | 42.89 | -1.048% | 14,547 | -5.271% |
| 2026-09-14 | 43.16 | 43.35 | 42.97 | 43.35 | +0.440% | 1,092 | -6.264% |
| 2026-09-11 | 43.17 | 43.23 | 43.16 | 43.16 | +0.862% | 1,077 | -5.851% |
| 2026-09-10 | 43.18 | 43.18 | 42.69 | 42.79 | -1.743% | 642 | -5.039% |
| 2026-09-09 | 43.63 | 43.66 | 43.49 | 43.55 | -1.019% | 1,294 | -6.695% |
| 2026-09-08 | 43.99 | 44.02 | 43.99 | 43.99 | -1.741% | 1,091 | -7.645% |
| 2026-09-04 | 44.71 | 44.84 | 44.71 | 44.77 | +0.258% | 1,141 | -9.253% |
| 2026-09-03 | 44.66 | 44.75 | 44.66 | 44.66 | +0.620% | 1,506 | -9.019% |
| 2026-09-02 | 44.34 | 44.56 | 44.11 | 44.38 | +0.464% | 1,539 | -8.455% |
| 2026-09-01 | 44.70 | 44.71 | 44.15 | 44.18 | -1.594% | 1,095 | -8.031% |
| 2026-08-31 | 45.09 | 45.09 | 44.85 | 44.90 | -1.279% | 4,216 | -9.496% |
| 2026-08-28 | 45.46 | 45.55 | 45.45 | 45.48 | +0.221% | 1,262 | -10.654% |
| 2026-08-27 | 45.47 | 45.47 | 45.38 | 45.38 | -1.225% | 1,137 | -10.457% |
| 2026-08-26 | 46.11 | 46.11 | 45.94 | 45.94 | -0.598% | 1,060 | -11.554% |
| 2026-08-25 | 46.15 | 46.22 | 46.01 | 46.22 | +0.077% | 1,155 | -12.083% |
| 2026-08-24 | 46.20 | 46.23 | 46.18 | 46.18 | +0.413% | 1,414 | -12.015% |
| 2026-08-21 | 46.13 | 46.13 | 45.99 | 45.99 | +0.122% | 1,349 | -11.651% |
| 2026-08-20 | 45.97 | 45.97 | 45.93 | 45.93 | -1.321% | 983 | -11.543% |
| 2026-08-19 | 46.59 | 46.63 | 46.55 | 46.55 | +1.675% | 4,092 | -12.712% |
| 2026-08-18 | 46.08 | 46.08 | 45.78 | 45.78 | -1.174% | 1,079 | -11.250% |
| 2026-08-17 | 46.56 | 46.63 | 46.25 | 46.33 | -1.121% | 1,015 | -12.292% |
| 2026-08-14 | 46.92 | 46.95 | 46.85 | 46.85 | -0.339% | 3,355 | -13.275% |
| 2026-08-13 | 46.81 | 47.01 | 46.81 | 47.01 | +1.397% | 14,235 | -13.570% |
| 2026-08-12 | 46.19 | 46.41 | 46.19 | 46.36 | -0.929% | 1,066 | -12.362% |
| 2026-08-11 | 46.67 | 46.90 | 46.67 | 46.80 | +0.666% | 1,429 | -13.176% |
| 2026-08-10 | 46.53 | 46.53 | 46.44 | 46.49 | -1.950% | 6,604 | -12.598% |
| 2026-08-07 | 47.43 | 47.43 | 47.41 | 47.41 | +1.613% | 853 | -14.302% |
| 2026-08-06 | 46.90 | 46.90 | 46.51 | 46.66 | -1.815% | 1,142 | -12.920% |
| 2026-08-05 | 47.20 | 47.53 | 47.20 | 47.52 | +0.783% | 1,027 | -14.500% |
| 2026-08-04 | 46.49 | 47.17 | 46.49 | 47.15 | +2.019% | 5,295 | -13.831% |
| 2026-08-03 | 45.43 | 46.30 | 45.43 | 46.22 | +1.795% | 1,489 | -12.090% |
| 2026-07-31 | 45.19 | 45.49 | 45.19 | 45.40 | -0.524% | 2,829 | -10.512% |
| 2026-07-30 | 45.60 | 45.64 | 45.54 | 45.64 | -1.629% | 1,016 | -10.982% |
| 2026-07-29 | 46.76 | 46.76 | 46.38 | 46.40 | -1.716% | 1,516 | -12.432% |
| 2026-07-28 | 46.95 | 47.41 | 46.95 | 47.21 | +1.680% | 1,238 | -13.935% |
| 2026-07-27 | 46.56 | 46.62 | 46.43 | 46.43 | +0.694% | 3,743 | -12.488% |
| 2026-07-24 | 46.09 | 46.17 | 46.09 | 46.11 | +1.839% | 1,281 | -11.881% |
| 2026-07-23 | 45.07 | 45.28 | 45.07 | 45.28 | -0.774% | 3,080 | -10.261% |
| 2026-07-22 | 45.52 | 45.81 | 45.52 | 45.63 | +0.265% | 3,278 | -10.955% |
| 2026-07-21 | 45.34 | 45.61 | 45.34 | 45.51 | -0.799% | 3,959 | -10.719% |
| 2026-07-20 | 46.58 | 46.58 | 45.82 | 45.88 | -1.565% | 15,485 | -11.433% |
| 2026-07-17 | 47.36 | 47.36 | 46.61 | 46.61 | -1.773% | 1,859 | -12.819% |
| 2026-07-16 | 46.38 | 47.45 | 46.38 | 47.45 | +2.258% | 1,535 | -14.365% |
| 2026-07-15 | 46.54 | 46.61 | 46.40 | 46.40 | +0.323% | 1,080 | -12.431% |
| 2026-07-14 | 46.15 | 46.32 | 46.09 | 46.25 | +0.572% | 1,019 | -12.148% |
| 2026-07-13 | 46.32 | 46.32 | 45.98 | 45.99 | -0.855% | 1,696 | -11.645% |
| 2026-07-10 | 46.48 | 46.48 | 46.38 | 46.38 | +0.613% | 1,058 | -12.401% |
| 2026-07-09 | 45.90 | 46.17 | 45.64 | 46.10 | +0.670% | 5,486 | -11.864% |
| 2026-07-08 | 46.06 | 46.06 | 45.75 | 45.79 | -2.688% | 1,904 | -11.273% |
| 2026-07-07 | 47.13 | 47.13 | 47.06 | 47.06 | -0.628% | 1,673 | -13.659% |
| 2026-07-06 | 47.41 | 47.43 | 47.11 | 47.36 | -0.965% | 4,570 | -14.201% |
| 2026-07-02 | 47.50 | 47.82 | 47.50 | 47.82 | +0.323% | 1,678 | -15.029% |
| 2026-07-01 | 47.59 | 48.02 | 47.59 | 47.66 | -0.242% | 6,773 | -14.755% |
| 2026-06-30 | 47.72 | 47.90 | 47.72 | 47.78 | -0.209% | 2,863 | -14.961% |
| 2026-06-29 | 47.75 | 47.88 | 47.30 | 47.88 | +0.378% | 8,766 | -15.139% |
| 2026-06-26 | 47.24 | 47.70 | 47.22 | 47.70 | +1.445% | 7,134 | -14.818% |
| 2026-06-25 | 47.01 | 47.54 | 46.84 | 47.02 | +0.707% | 19,494 | -13.587% |
| 2026-06-24 | 46.18 | 46.95 | 46.18 | 46.69 | +3.963% | 20,967 | -12.976% |
| 2026-06-23 | 44.68 | 45.11 | 44.60 | 44.91 | +0.331% | 4,249 | -9.527% |
| 2026-06-22 | 45.15 | 45.15 | 44.71 | 44.76 | -1.013% | 1,024 | -9.227% |
| 2026-06-18 | 45.32 | 45.51 | 45.06 | 45.22 | +1.912% | 5,165 | -10.147% |
| 2026-06-17 | 45.66 | 45.66 | 44.28 | 44.37 | -2.154% | 1,451 | -8.428% |
| 2026-06-16 | 45.58 | 45.58 | 45.33 | 45.35 | +0.394% | 11,526 | -10.400% |
| 2026-06-15 | 45.80 | 46.07 | 45.16 | 45.17 | -0.251% | 1,129 | -10.048% |
| 2026-06-12 | 45.40 | 45.46 | 45.28 | 45.28 | +0.238% | 5,875 | -10.273% |
| 2026-06-11 | 44.63 | 45.18 | 44.63 | 45.18 | +1.815% | 1,039 | -10.060% |
| 2026-06-10 | 44.89 | 44.89 | 44.37 | 44.37 | -0.890% | 1,070 | -8.427% |
| 2026-06-09 | 43.80 | 44.77 | 43.80 | 44.77 | +2.813% | 2,252 | -9.242% |
| 2026-06-08 | 44.04 | 44.04 | 43.54 | 43.54 | -0.696% | 862 | -6.690% |
| 2026-06-05 | 43.68 | 44.07 | 43.68 | 43.85 | -0.180% | 4,473 | -7.340% |
| 2026-06-04 | 43.83 | 44.10 | 43.83 | 43.93 | +1.148% | 1,057 | -7.506% |
| 2026-06-03 | 43.51 | 43.51 | 43.43 | 43.43 | -0.609% | 2,500 | -6.444% |
| 2026-06-02 | 43.79 | 43.79 | 43.69 | 43.70 | +0.222% | 5,456 | -7.014% |
| 2026-06-01 | 44.00 | 44.00 | 43.47 | 43.60 | -0.479% | 5,933 | -6.808% |
| 2026-05-29 | 44.08 | 44.22 | 43.81 | 43.81 | -0.994% | 7,596 | -7.255% |
| 2026-05-28 | 44.25 | 44.26 | 44.20 | 44.25 | -0.057% | 832 | -8.177% |
| 2026-05-27 | 43.89 | 44.66 | 43.89 | 44.28 | +0.944% | 5,202 | -8.230% |
| 2026-05-26 | 43.85 | 43.86 | 43.77 | 43.86 | +0.647% | 1,038 | -7.364% |
| 2026-05-22 | 43.45 | 43.60 | 43.45 | 43.58 | +0.321% | 1,093 | -6.765% |
| 2026-05-21 | 43.48 | 43.49 | 43.44 | 43.44 | +0.567% | 1,299 | -6.465% |
| 2026-05-20 | 42.95 | 43.19 | 42.95 | 43.19 | +2.796% | 1,338 | -5.934% |
| 2026-05-19 | 41.68 | 42.06 | 41.68 | 42.02 | -0.896% | 1,349 | -3.304% |
| 2026-05-18 | 42.62 | 42.66 | 42.40 | 42.40 | +1.073% | 4,495 | -4.171% |
| 2026-05-15 | 42.66 | 42.66 | 41.95 | 41.95 | -2.306% | 1,404 | -3.143% |
| 2026-05-14 | 43.15 | 43.27 | 42.94 | 42.94 | +0.056% | 4,238 | -5.376% |
| 2026-05-13 | 43.21 | 43.23 | 42.73 | 42.92 | -1.206% | 5,300 | -5.323% |
| 2026-05-12 | 43.59 | 43.60 | 43.41 | 43.44 | -0.830% | 1,010 | -6.465% |
| 2026-05-11 | 43.99 | 43.99 | 43.80 | 43.80 | -0.768% | 1,681 | -7.241% |
| 2026-05-08 | 44.08 | 44.23 | 44.08 | 44.14 | -0.322% | 1,023 | -7.953% |
| 2026-05-07 | 44.34 | 44.55 | 44.29 | 44.29 | -1.306% | 1,487 | -8.250% |
| 2026-05-06 | 44.53 | 44.97 | 44.53 | 44.87 | +1.987% | 1,153 | -9.448% |
| 2026-05-05 | 43.72 | 44.00 | 43.72 | 44.00 | +0.823% | 1,341 | -7.649% |
| 2026-05-04 | 44.26 | 44.45 | 43.64 | 43.64 | -2.460% | 1,047 | -6.889% |
| 2026-05-01 | 45.05 | 45.05 | 44.74 | 44.74 | -0.538% | 1,004 | -9.179% |
| 2026-04-30 | 44.90 | 45.05 | 44.85 | 44.98 | +0.892% | 2,566 | -9.667% |
| 2026-04-29 | 44.66 | 44.66 | 44.58 | 44.58 | -1.853% | 851 | -8.862% |
| 2026-04-28 | 45.34 | 45.42 | 45.34 | 45.42 | +0.369% | 895 | -10.551% |
| 2026-04-27 | 45.33 | 45.33 | 45.25 | 45.26 | +0.051% | 1,159 | -10.221% |
| 2026-04-24 | 45.23 | 45.23 | 45.23 | 45.23 | -0.309% | 780 | -10.175% |
| 2026-04-23 | 45.37 | 45.38 | 45.37 | 45.37 | +0.827% | 1,168 | -10.452% |
| 2026-04-22 | 45.65 | 45.65 | 44.93 | 45.00 | -0.746% | 1,010 | -9.712% |
| 2026-04-21 | 45.55 | 45.55 | 45.34 | 45.34 | -1.188% | 908 | -10.386% |
| 2026-04-20 | 45.70 | 45.89 | 45.65 | 45.89 | +1.025% | 5,036 | -11.451% |
| 2026-04-17 | 44.37 | 45.55 | 44.37 | 45.42 | +3.510% | 2,106 | -10.543% |
| 2026-04-16 | 43.88 | 43.88 | 43.88 | 43.88 | -0.318% | 516 | -7.403% |
| 2026-04-15 | 44.02 | 44.05 | 44.00 | 44.02 | -0.912% | 2,367 | -7.697% |
| 2026-04-14 | 44.42 | 44.45 | 44.42 | 44.43 | +0.510% | 1,309 | -8.540% |
| 2026-04-13 | 44.19 | 44.20 | 44.19 | 44.20 | +0.755% | 1,108 | -8.073% |
| 2026-04-10 | 43.82 | 43.87 | 43.80 | 43.87 | -0.285% | 1,364 | -7.379% |
| 2026-04-09 | 44.00 | 44.22 | 43.95 | 43.99 | +1.112% | 2,351 | -7.643% |
| 2026-04-08 | 43.80 | 43.80 | 43.51 | 43.51 | +3.447% | 1,133 | -6.615% |
| 2026-04-07 | 42.06 | 42.14 | 41.98 | 42.06 | -1.229% | 1,916 | -3.396% |
| 2026-04-06 | 42.26 | 42.58 | 42.19 | 42.58 | +0.652% | 2,378 | -4.583% |
| 2026-04-02 | 42.16 | 42.31 | 42.16 | 42.31 | +0.021% | 1,098 | -3.961% |
| 2026-04-01 | 42.35 | 42.38 | 42.06 | 42.30 | +0.237% | 1,530 | -3.941% |
| 2026-03-31 | 41.76 | 42.26 | 41.62 | 42.20 | +2.022% | 1,273 | -3.714% |
| 2026-03-30 | 41.82 | 41.85 | 41.36 | 41.36 | +0.167% | 1,235 | -1.766% |
| 2026-03-27 | 41.38 | 41.38 | 41.29 | 41.29 | -1.617% | 1,406 | -1.603% |
| 2026-03-26 | 41.97 | 41.99 | 41.97 | 41.97 | -0.956% | 1,235 | -3.193% |
| 2026-03-25 | 42.10 | 42.38 | 42.10 | 42.38 | +0.491% | 2,315 | -4.119% |
| 2026-03-24 | 42.04 | 42.45 | 41.99 | 42.17 | -0.280% | 1,193 | -3.648% |
| 2026-03-23 | 42.20 | 42.52 | 42.20 | 42.29 | +2.544% | 1,745 | -3.917% |
| 2026-03-20 | 41.56 | 41.70 | 41.16 | 41.24 | -2.644% | 2,657 | -1.473% |
| 2026-03-19 | 42.40 | 42.49 | 42.16 | 42.36 | -0.744% | 2,372 | -4.078% |
| 2026-03-18 | 43.22 | 43.33 | 42.68 | 42.68 | -2.248% | 2,045 | -4.792% |
| 2026-03-17 | 43.82 | 43.82 | 43.64 | 43.66 | +0.271% | 2,219 | -6.932% |
| 2026-03-16 | 43.68 | 43.73 | 43.54 | 43.54 | +0.717% | 2,204 | -6.680% |
| 2026-03-13 | 43.28 | 43.38 | 43.23 | 43.23 | +0.069% | 2,012 | -6.011% |
| 2026-03-12 | 43.53 | 43.62 | 43.20 | 43.20 | -1.796% | 2,060 | -5.945% |
| 2026-03-11 | 44.25 | 44.25 | 43.99 | 43.99 | -1.472% | 2,251 | -7.634% |
| 2026-03-10 | 44.81 | 45.18 | 44.65 | 44.65 | -0.586% | 3,247 | -8.994% |
| 2026-03-09 | 44.39 | 44.91 | 43.68 | 44.91 | -0.609% | 2,880 | -9.527% |
| 2026-03-06 | 45.00 | 45.19 | 44.82 | 45.19 | -1.643% | 2,162 | -10.078% |
| 2026-03-05 | 46.09 | 46.09 | 45.85 | 45.94 | -1.501% | 1,371 | -11.555% |
| 2026-03-04 | 46.54 | 46.76 | 46.54 | 46.64 | +0.043% | 1,410 | -12.883% |
| 2026-03-03 | 46.05 | 46.93 | 46.03 | 46.62 | -1.019% | 2,305 | -12.845% |
| 2026-03-02 | 46.86 | 47.14 | 46.86 | 47.10 | -0.905% | 1,354 | -13.733% |
| 2026-02-27 | 47.38 | 47.68 | 47.18 | 47.53 | -0.586% | 1,768 | -14.514% |
| 2026-02-26 | 47.34 | 47.83 | 47.34 | 47.81 | +1.185% | 4,331 | -15.014% |
| 2026-02-25 | 47.80 | 47.80 | 46.87 | 47.25 | -1.533% | 3,373 | -14.007% |
| 2026-02-24 | 47.98 | 47.99 | 47.89 | 47.99 | +0.431% | 2,144 | -15.326% |
| 2026-02-23 | 47.94 | 47.94 | 47.56 | 47.78 | -1.634% | 2,069 | -14.961% |
| 2026-02-20 | 48.45 | 48.79 | 48.45 | 48.57 | +0.259% | 2,120 | -16.350% |
| 2026-02-19 | 48.67 | 48.67 | 48.45 | 48.45 | -1.207% | 1,239 | -16.134% |
| 2026-02-18 | 49.10 | 49.47 | 48.95 | 49.04 | -0.214% | 5,931 | -17.146% |
| 2026-02-17 | 49.01 | 49.17 | 48.87 | 49.15 | -0.670% | 1,430 | -17.324% |
| 2026-02-13 | 49.73 | 49.73 | 49.48 | 49.48 | +1.356% | 1,138 | -17.878% |
| 2026-02-12 | 50.01 | 50.01 | 48.79 | 48.81 | -1.164% | 1,349 | -16.764% |
| 2026-02-11 | 49.56 | 49.56 | 49.39 | 49.39 | -0.663% | 1,831 | -17.733% |
| 2026-02-10 | 49.13 | 49.79 | 49.13 | 49.72 | +2.249% | 2,280 | -18.278% |
| 2026-02-09 | 48.78 | 48.78 | 48.63 | 48.63 | -0.465% | 1,778 | -16.440% |
| 2026-02-06 | 48.54 | 48.86 | 48.54 | 48.85 | +1.239% | 1,111 | -16.829% |
| 2026-02-05 | 48.24 | 48.26 | 48.24 | 48.25 | -0.628% | 1,184 | -15.798% |
| 2026-02-04 | 48.18 | 48.71 | 48.18 | 48.56 | +2.341% | 3,200 | -16.327% |
| 2026-02-03 | 46.92 | 48.16 | 46.92 | 47.45 | +1.191% | 3,428 | -14.368% |
| 2026-02-02 | 46.98 | 47.07 | 46.85 | 46.89 | +0.259% | 3,579 | -13.348% |
| 2026-01-30 | 47.01 | 47.01 | 46.31 | 46.77 | -1.371% | 1,793 | -13.124% |
| 2026-01-29 | 47.36 | 47.42 | 47.12 | 47.42 | +0.573% | 4,408 | -14.315% |
| 2026-01-28 | 47.40 | 47.40 | 47.15 | 47.15 | -0.820% | 4,674 | -13.825% |
| 2026-01-27 | 47.55 | 47.70 | 47.54 | 47.54 | -0.896% | 3,244 | -14.532% |
| 2026-01-26 | 48.04 | 48.06 | 47.81 | 47.97 | -0.436% | 5,758 | -15.298% |
| 2026-01-23 | 48.38 | 48.38 | 48.02 | 48.18 | -0.956% | 5,282 | -15.667% |
| 2026-01-22 | 49.12 | 49.32 | 48.58 | 48.65 | -0.541% | 6,289 | -16.474% |
| 2026-01-21 | 48.41 | 49.09 | 48.41 | 48.91 | +1.436% | 14,864 | -16.926% |
| 2026-01-20 | 48.58 | 48.58 | 48.22 | 48.22 | -2.132% | 9,664 | -15.733% |
| 2026-01-16 | 49.19 | 49.33 | 48.90 | 49.27 | +0.406% | 2,596 | -17.529% |
| 2026-01-15 | 49.09 | 49.09 | 49.05 | 49.07 | +1.249% | 1,030 | -17.195% |
| 2026-01-14 | 48.22 | 48.70 | 48.22 | 48.46 | +0.123% | 1,972 | -16.161% |
| 2026-01-13 | 48.38 | 48.41 | 48.38 | 48.40 | +0.188% | 711 | -16.058% |
| 2026-01-12 | 48.24 | 48.48 | 48.15 | 48.31 | -0.087% | 1,672 | -15.900% |
| 2026-01-09 | 47.16 | 48.36 | 47.16 | 48.36 | +3.023% | 14,018 | -15.974% |
| 2026-01-08 | 45.71 | 46.98 | 45.71 | 46.94 | +2.619% | 2,577 | -13.434% |
| 2026-01-07 | 46.26 | 46.42 | 45.74 | 45.74 | -1.066% | 2,417 | -11.167% |
| 2026-01-06 | 45.64 | 46.35 | 45.52 | 46.23 | +0.859% | 2,753 | -12.114% |
| 2026-01-05 | 45.69 | 46.09 | 45.52 | 45.84 | +0.580% | 5,090 | -11.359% |
| 2026-01-02 | 45.52 | 45.57 | 45.35 | 45.57 | +0.468% | 1,301 | -10.845% |
| 2025-12-31 | 45.47 | 45.47 | 45.36 | 45.36 | -0.778% | 1,653 | -10.428% |
| 2025-12-30 | 45.59 | 45.72 | 45.59 | 45.72 | -0.151% | 1,026 | -11.124% |
| 2025-12-29 | 45.90 | 45.91 | 45.68 | 45.79 | -0.204% | 1,941 | -11.258% |
| 2025-12-26 | 45.74 | 45.88 | 45.69 | 45.88 | +0.014% | 832 | -11.440% |
| 2025-12-24 | 45.66 | 45.88 | 45.66 | 45.87 | +0.788% | 1,075 | -11.427% |
| 2025-12-23 | 45.45 | 45.52 | 45.45 | 45.52 | -0.492% | 2,078 | -10.729% |
| 2025-12-22 | 45.69 | 45.75 | 45.65 | 45.74 | +0.206% | 3,601 | -11.168% |
| 2025-12-19 | 45.70 | 45.70 | 45.63 | 45.65 | -1.178% | 1,217 | -10.985% |
| 2025-12-18 | 46.46 | 46.46 | 46.16 | 46.19 | +0.150% | 2,143 | -12.033% |
| 2025-12-17 | 45.83 | 46.12 | 45.83 | 46.12 | +0.189% | 1,593 | -11.902% |
| 2025-12-16 | 46.19 | 46.19 | 46.01 | 46.03 | -0.840% | 960 | -11.735% |
| 2025-12-15 | 46.62 | 46.62 | 46.27 | 46.42 | -0.046% | 1,933 | -12.476% |
| 2025-12-12 | 46.74 | 46.80 | 46.44 | 46.44 | -0.306% | 2,204 | -12.516% |
| 2025-12-11 | 46.76 | 46.76 | 46.54 | 46.59 | +0.708% | 5,442 | -12.784% |
| 2025-12-10 | 46.31 | 46.31 | 46.26 | 46.26 | +2.148% | 3,074 | -12.167% |
| 2025-12-09 | 45.44 | 45.44 | 45.24 | 45.29 | -0.735% | 993 | -10.280% |
| 2025-12-08 | 45.74 | 45.75 | 45.62 | 45.62 | -1.240% | 1,551 | -10.940% |
| 2025-12-05 | 46.29 | 46.29 | 46.20 | 46.20 | -0.332% | 1,431 | -12.044% |
| 2025-12-04 | 47.03 | 47.03 | 46.34 | 46.35 | -1.312% | 932 | -12.337% |
| 2025-12-03 | 46.70 | 46.97 | 46.70 | 46.97 | +0.779% | 1,555 | -13.487% |
| 2025-12-02 | 46.74 | 46.74 | 46.60 | 46.60 | -0.272% | 1,657 | -12.813% |
| 2025-12-01 | 46.92 | 46.97 | 46.73 | 46.73 | -0.163% | 2,337 | -13.050% |
| 2025-11-28 | 46.82 | 46.86 | 46.79 | 46.81 | -0.119% | 923 | -13.192% |
| 2025-11-26 | 46.79 | 47.05 | 46.79 | 46.86 | +0.778% | 1,434 | -13.295% |
| 2025-11-25 | 45.66 | 46.50 | 45.66 | 46.50 | +3.007% | 998 | -12.620% |
| 2025-11-24 | 45.25 | 45.25 | 45.01 | 45.14 | -0.016% | 1,541 | -9.993% |
| 2025-11-21 | 45.24 | 45.36 | 45.15 | 45.15 | +3.722% | 1,088 | -10.007% |
| 2025-11-20 | 43.97 | 44.09 | 43.53 | 43.53 | -0.172% | 1,011 | -6.657% |
| 2025-11-19 | 43.63 | 43.63 | 43.50 | 43.60 | +0.194% | 881 | -6.818% |
| 2025-11-18 | 43.32 | 43.52 | 43.32 | 43.52 | -0.414% | 1,488 | -6.637% |
| 2025-11-17 | 44.22 | 44.22 | 43.70 | 43.70 | -2.015% | 1,750 | -7.024% |
| 2025-11-14 | 44.62 | 44.73 | 44.60 | 44.60 | -0.303% | 6,998 | -8.897% |
| 2025-11-13 | 44.74 | 44.74 | 44.74 | 44.74 | -1.256% | 857 | -9.173% |
| 2025-11-12 | 45.49 | 45.50 | 45.30 | 45.30 | -0.203% | 1,594 | -10.314% |
| 2025-11-11 | 45.00 | 45.40 | 45.00 | 45.40 | +1.249% | 1,423 | -10.496% |
| 2025-11-10 | 44.70 | 44.88 | 44.70 | 44.84 | +0.231% | 1,053 | -9.378% |
| 2025-11-07 | 44.26 | 44.73 | 44.26 | 44.73 | +1.242% | 1,286 | -9.169% |
| 2025-11-06 | 44.40 | 44.44 | 44.18 | 44.18 | -1.018% | 1,023 | -8.041% |
| 2025-11-05 | 44.58 | 44.83 | 44.40 | 44.64 | -0.088% | 1,748 | -8.977% |
| 2025-11-04 | 44.10 | 44.68 | 44.10 | 44.68 | +0.639% | 2,627 | -9.057% |
| 2025-11-03 | 44.59 | 44.59 | 44.00 | 44.39 | -0.888% | 3,355 | -8.476% |
| 2025-10-31 | 44.68 | 44.79 | 44.68 | 44.79 | +0.139% | 876 | -9.289% |
| 2025-10-30 | 45.00 | 45.00 | 44.68 | 44.73 | -0.192% | 1,039 | -9.163% |
| 2025-10-29 | 45.53 | 45.74 | 44.77 | 44.82 | -2.710% | 3,558 | -9.337% |
| 2025-10-28 | 46.14 | 46.14 | 45.97 | 46.06 | -0.206% | 1,726 | -11.794% |
| 2025-10-27 | 46.24 | 46.24 | 45.97 | 46.16 | +0.084% | 2,889 | -11.976% |
| 2025-10-24 | 46.49 | 46.51 | 46.12 | 46.12 | +0.185% | 1,303 | -11.902% |
| 2025-10-23 | 45.78 | 46.05 | 45.78 | 46.04 | +0.161% | 1,064 | -11.739% |
| 2025-10-22 | 45.98 | 46.19 | 45.93 | 45.96 | -0.586% | 1,047 | -11.597% |
| 2025-10-21 | 46.13 | 46.37 | 46.13 | 46.23 | +0.675% | 1,266 | -12.115% |
| 2025-10-20 | 45.92 | 46.00 | 45.84 | 45.92 | +0.761% | 954 | -11.522% |
| 2025-10-17 | 45.28 | 45.58 | 45.28 | 45.58 | +0.414% | 716 | -10.848% |
| 2025-10-16 | 45.69 | 45.69 | 45.39 | 45.39 | -0.545% | 980 | -10.479% |
| 2025-10-15 | 46.07 | 46.07 | 45.64 | 45.64 | -0.082% | 1,610 | -10.967% |
| 2025-10-14 | 44.33 | 45.68 | 44.33 | 45.67 | +2.287% | 1,197 | -11.041% |
| 2025-10-13 | 44.60 | 44.65 | 44.57 | 44.65 | +0.514% | 2,149 | -9.006% |
| 2025-10-10 | 45.21 | 45.21 | 44.42 | 44.42 | -1.399% | 1,291 | -8.538% |
| 2025-10-09 | 45.05 | 45.05 | 45.05 | 45.05 | -1.653% | 889 | -9.818% |
| 2025-10-08 | 45.44 | 45.81 | 45.44 | 45.81 | +0.130% | 2,418 | -11.309% |
| 2025-10-07 | 45.95 | 46.03 | 45.71 | 45.75 | -1.595% | 2,607 | -11.193% |
| 2025-10-06 | 46.84 | 46.84 | 46.49 | 46.49 | -1.813% | 2,689 | -12.610% |
| 2025-10-03 | 47.60 | 47.61 | 47.35 | 47.35 | +0.585% | 1,013 | -14.194% |
| 2025-10-02 | 46.85 | 47.08 | 46.85 | 47.08 | -0.177% | 1,129 | -13.692% |
| 2025-10-01 | 47.13 | 47.25 | 47.00 | 47.16 | +0.248% | 1,544 | -13.845% |
| 2025-09-30 | 46.95 | 47.04 | 46.95 | 47.04 | -0.207% | 970 | -13.632% |
| 2025-09-29 | 46.84 | 47.17 | 46.84 | 47.14 | +0.045% | 1,932 | -13.810% |
| 2025-09-26 | 46.90 | 47.15 | 46.90 | 47.12 | +1.095% | 1,648 | -13.772% |
| 2025-09-25 | 46.68 | 46.86 | 46.61 | 46.61 | -0.908% | 1,652 | -12.828% |
| 2025-09-24 | 47.17 | 47.31 | 47.04 | 47.04 | -0.359% | 2,097 | -13.619% |
| 2025-09-23 | 47.33 | 47.40 | 47.08 | 47.21 | +0.045% | 3,880 | -13.930% |
| 2025-09-22 | 47.54 | 47.54 | 47.12 | 47.19 | -0.652% | 1,219 | -13.891% |
| 2025-09-19 | 47.84 | 47.84 | 47.50 | 47.50 | -1.201% | 1,042 | -14.452% |
| 2025-09-18 | 47.96 | 48.07 | 47.87 | 48.07 | +0.641% | 15,825 | -15.480% |
| 2025-09-17 | 48.49 | 48.49 | 47.77 | 47.77 | -0.472% | 6,809 | -14.938% |
| 2025-09-16 | 48.25 | 48.42 | 47.85 | 47.99 | -0.706% | 3,616 | -15.339% |
| 2025-09-15 | 48.42 | 48.42 | 48.25 | 48.33 | -0.648% | 2,911 | -15.937% |
| 2025-09-12 | 49.18 | 49.18 | 48.60 | 48.65 | -1.388% | 2,418 | -16.482% |
| 2025-09-11 | 49.18 | 49.34 | 49.14 | 49.33 | +2.120% | 18,533 | -17.641% |
| 2025-09-10 | 48.61 | 48.61 | 48.17 | 48.31 | -0.516% | 2,670 | -15.895% |
| 2025-09-09 | 49.10 | 49.10 | 48.42 | 48.56 | -1.695% | 4,043 | -16.329% |
| 2025-09-08 | 49.39 | 49.40 | 49.08 | 49.40 | -0.096% | 2,704 | -17.747% |
| 2025-09-05 | 49.60 | 49.80 | 49.25 | 49.45 | +1.726% | 2,245 | -17.826% |
| 2025-09-04 | 48.01 | 48.61 | 48.01 | 48.61 | +2.340% | 4,073 | -16.408% |
| 2025-09-03 | 47.12 | 47.50 | 47.12 | 47.50 | +0.650% | 1,271 | -14.452% |
| 2025-09-02 | 47.50 | 47.50 | 47.09 | 47.19 | -1.351% | 2,995 | -13.896% |
| 2025-08-29 | 47.86 | 47.86 | 47.71 | 47.84 | +0.152% | 1,466 | -15.059% |
| 2025-08-28 | 47.49 | 47.76 | 47.49 | 47.76 | -0.365% | 1,214 | -14.930% |
| 2025-08-27 | 47.84 | 47.94 | 47.77 | 47.94 | +0.301% | 1,021 | -15.240% |
| 2025-08-26 | 47.87 | 47.95 | 47.79 | 47.79 | -0.268% | 2,071 | -14.985% |
| 2025-08-25 | 48.18 | 48.18 | 47.92 | 47.92 | -1.036% | 3,810 | -15.213% |
| 2025-08-22 | 47.46 | 48.54 | 47.46 | 48.42 | +4.066% | 3,521 | -16.092% |
| 2025-08-21 | 46.62 | 46.62 | 46.46 | 46.53 | -0.665% | 1,510 | -12.680% |
| 2025-08-20 | 47.35 | 47.35 | 46.84 | 46.84 | -1.299% | 1,196 | -13.261% |
| 2025-08-19 | 47.57 | 47.57 | 47.28 | 47.46 | +1.462% | 2,325 | -14.388% |
| 2025-08-18 | 46.87 | 46.88 | 46.78 | 46.78 | -0.638% | 1,884 | -13.136% |
| 2025-08-15 | 47.00 | 47.20 | 47.00 | 47.08 | -0.185% | 1,332 | -13.690% |
| 2025-08-14 | 47.06 | 47.16 | 46.75 | 47.16 | -1.214% | 1,048 | -13.850% |
| 2025-08-13 | 47.27 | 47.74 | 47.27 | 47.74 | +3.223% | 2,329 | -14.896% |
| 2025-08-12 | 45.73 | 46.26 | 45.73 | 46.25 | +2.338% | 1,052 | -12.153% |
| 2025-08-11 | 45.03 | 45.30 | 45.03 | 45.20 | -0.505% | 3,340 | -10.099% |
| 2025-08-08 | 45.50 | 45.50 | 45.43 | 45.43 | -0.067% | 870 | -10.553% |
| 2025-08-07 | 46.01 | 46.01 | 45.43 | 45.46 | +0.148% | 3,895 | -10.613% |
| 2025-08-06 | 45.60 | 45.60 | 45.39 | 45.39 | -0.201% | 1,989 | -10.481% |
| 2025-08-05 | 45.01 | 45.64 | 45.01 | 45.48 | +1.221% | 1,321 | -10.661% |
| 2025-08-04 | 44.78 | 44.93 | 44.78 | 44.93 | +1.690% | 1,019 | -9.569% |
| 2025-08-01 | 43.80 | 44.19 | 43.77 | 44.18 | +0.752% | 1,651 | -8.041% |
| 2025-07-31 | 44.35 | 44.35 | 43.85 | 43.85 | -1.286% | 4,298 | -7.350% |
| 2025-07-30 | 45.03 | 45.22 | 44.43 | 44.43 | -2.038% | 3,802 | -8.541% |
| 2025-07-29 | 45.36 | 45.36 | 45.34 | 45.35 | +0.366% | 833 | -10.405% |
| 2025-07-28 | 44.99 | 45.48 | 44.99 | 45.19 | -0.574% | 8,932 | -10.078% |
| 2025-07-25 | 45.13 | 45.45 | 45.13 | 45.45 | +0.414% | 1,017 | -10.594% |
| 2025-07-24 | 46.03 | 46.03 | 45.26 | 45.26 | -1.577% | 2,873 | -10.224% |
| 2025-07-23 | 45.86 | 45.99 | 45.86 | 45.98 | +0.385% | 1,055 | -11.639% |
| 2025-07-22 | 45.15 | 45.81 | 45.15 | 45.81 | +3.567% | 1,974 | -11.299% |
| 2025-07-21 | 44.33 | 44.42 | 44.19 | 44.23 | +0.409% | 3,758 | -8.136% |
| 2025-07-18 | 43.91 | 44.05 | 43.91 | 44.05 | -0.539% | 849 | -7.760% |
| 2025-07-17 | 43.96 | 44.30 | 43.96 | 44.29 | +0.679% | 1,074 | -8.258% |
| 2025-07-16 | 43.81 | 43.99 | 43.58 | 43.99 | +0.836% | 3,247 | -7.634% |
| 2025-07-15 | 44.64 | 44.64 | 43.62 | 43.63 | -2.844% | 997 | -6.862% |
| 2025-07-14 | 44.82 | 45.00 | 44.74 | 44.90 | -0.263% | 5,998 | -9.510% |
| 2025-07-11 | 44.98 | 45.02 | 44.98 | 45.02 | -0.785% | 811 | -9.748% |
| 2025-07-10 | 45.58 | 45.60 | 45.38 | 45.38 | +0.837% | 3,147 | -10.457% |
| 2025-07-09 | 44.57 | 45.00 | 44.57 | 45.00 | +1.530% | 5,520 | -9.708% |
| 2025-07-08 | 44.13 | 44.57 | 44.01 | 44.32 | +0.436% | 1,231 | -8.326% |
| 2025-07-07 | 44.70 | 44.70 | 44.08 | 44.13 | -1.434% | 2,104 | -7.926% |
| 2025-07-03 | 44.86 | 44.86 | 44.74 | 44.77 | -0.332% | 749 | -9.246% |
| 2025-07-02 | 44.84 | 44.92 | 44.73 | 44.92 | +1.014% | 707 | -9.547% |
| 2025-07-01 | 43.25 | 45.00 | 43.25 | 44.47 | +2.322% | 2,679 | -8.630% |
| 2025-06-30 | 43.40 | 43.46 | 43.20 | 43.46 | +0.161% | 3,076 | -6.508% |
| 2025-06-27 | 43.27 | 43.62 | 43.27 | 43.39 | +0.347% | 1,842 | -6.357% |
| 2025-06-26 | 42.71 | 43.24 | 42.71 | 43.24 | +0.957% | 2,120 | -6.032% |
| 2025-06-25 | 43.05 | 43.05 | 42.83 | 42.83 | -1.585% | 2,312 | -5.133% |
| 2025-06-24 | 43.35 | 43.72 | 43.35 | 43.52 | +0.483% | 2,250 | -6.637% |
| 2025-06-23 | 42.73 | 43.31 | 42.51 | 43.31 | +1.915% | 1,356 | -6.186% |
| 2025-06-20 | 42.45 | 42.50 | 42.38 | 42.50 | +0.868% | 1,115 | -4.390% |
| 2025-06-18 | 42.22 | 42.44 | 42.13 | 42.13 | +0.352% | 2,876 | -3.560% |
| 2025-06-17 | 42.31 | 42.31 | 41.96 | 41.98 | -1.815% | 1,070 | -3.221% |
| 2025-06-16 | 43.01 | 43.09 | 42.76 | 42.76 | +0.376% | 1,108 | -4.978% |
| 2025-06-13 | 43.15 | 43.15 | 42.58 | 42.60 | -2.022% | 1,054 | -4.621% |
| 2025-06-12 | 43.29 | 43.48 | 43.29 | 43.48 | +0.440% | 2,817 | -6.549% |
| 2025-06-11 | 43.41 | 43.41 | 43.23 | 43.29 | -1.078% | 1,087 | -6.137% |
| 2025-06-10 | 43.50 | 43.76 | 43.50 | 43.76 | +1.578% | 1,180 | -7.149% |
| 2025-06-09 | 42.71 | 43.27 | 42.71 | 43.08 | +0.842% | 1,413 | -5.684% |
| 2025-06-06 | 42.69 | 42.77 | 42.65 | 42.72 | +0.068% | 976 | -4.891% |
| 2025-06-05 | 42.59 | 42.69 | 42.39 | 42.69 | -0.369% | 2,115 | -4.826% |
| 2025-06-04 | 42.42 | 42.85 | 42.42 | 42.85 | +0.825% | 573 | -5.177% |
| 2025-06-03 | 42.06 | 42.57 | 42.06 | 42.50 | +0.973% | 2,587 | -4.395% |
| 2025-06-02 | 42.22 | 42.22 | 41.74 | 42.09 | -0.826% | 3,470 | -3.465% |
| 2025-05-30 | 42.46 | 42.47 | 42.41 | 42.44 | -0.016% | 958 | -4.262% |
| 2025-05-29 | 42.30 | 42.46 | 41.91 | 42.45 | +0.709% | 2,175 | -4.277% |
| 2025-05-28 | 42.34 | 42.34 | 42.15 | 42.15 | -1.221% | 787 | -3.598% |
| 2025-05-27 | 41.99 | 42.67 | 41.99 | 42.67 | +1.933% | 1,177 | -4.776% |
| 2025-05-23 | 41.74 | 41.94 | 41.64 | 41.86 | -0.310% | 3,286 | -2.935% |
| 2025-05-22 | 41.76 | 42.12 | 41.71 | 41.99 | -0.685% | 3,506 | -3.235% |
| 2025-05-21 | 43.02 | 43.08 | 42.28 | 42.28 | -3.203% | 1,370 | -3.898% |
| 2025-05-20 | 44.00 | 44.00 | 43.68 | 43.68 | -0.835% | 1,460 | -6.976% |
| 2025-05-19 | 43.85 | 44.06 | 43.85 | 44.05 | -0.632% | 5,308 | -7.753% |
| 2025-05-16 | 43.93 | 44.33 | 43.93 | 44.33 | +1.287% | 936 | -8.335% |
| 2025-05-15 | 43.28 | 43.76 | 43.28 | 43.76 | +1.285% | 1,847 | -7.156% |
| 2025-05-14 | 43.62 | 43.62 | 43.21 | 43.21 | -1.617% | 3,042 | -5.963% |
| 2025-05-13 | 43.99 | 44.12 | 43.92 | 43.92 | -0.435% | 2,793 | -7.484% |
| 2025-05-12 | 44.08 | 44.14 | 43.86 | 44.11 | +2.605% | 3,776 | -7.886% |
| 2025-05-09 | 42.97 | 43.07 | 42.97 | 42.99 | -0.292% | 1,843 | -5.486% |
| 2025-05-08 | 43.45 | 43.45 | 43.12 | 43.12 | +0.644% | 1,441 | -5.762% |
| 2025-05-07 | 43.03 | 43.03 | 42.75 | 42.84 | +0.021% | 2,064 | -5.155% |
| 2025-05-06 | 42.84 | 43.08 | 42.83 | 42.83 | -1.334% | 1,766 | -5.135% |
| 2025-05-05 | 43.39 | 43.71 | 43.39 | 43.41 | -0.969% | 1,749 | -6.400% |
| 2025-05-02 | 43.85 | 43.88 | 43.80 | 43.83 | +2.132% | 1,028 | -7.308% |
| 2025-05-01 | 42.91 | 43.23 | 42.91 | 42.92 | -0.022% | 1,759 | -5.332% |
| 2025-04-30 | 42.05 | 42.93 | 42.05 | 42.93 | +0.624% | 1,117 | -5.353% |
| 2025-04-29 | 42.32 | 42.78 | 42.23 | 42.66 | +0.573% | 1,824 | -4.762% |
| 2025-04-28 | 42.39 | 42.50 | 42.23 | 42.42 | +0.474% | 1,142 | -4.216% |
| 2025-04-25 | 42.12 | 42.22 | 42.12 | 42.22 | -0.459% | 1,076 | -3.762% |
| 2025-04-24 | 41.95 | 42.41 | 41.95 | 42.41 | +0.995% | 1,036 | -4.204% |
| 2025-04-23 | 42.85 | 42.85 | 42.00 | 42.00 | +0.198% | 1,269 | -3.250% |
| 2025-04-22 | 41.37 | 41.91 | 41.37 | 41.91 | +3.179% | 1,251 | -3.059% |
| 2025-04-21 | 40.40 | 40.62 | 40.40 | 40.62 | -2.087% | 1,278 | +0.022% |
| 2025-04-17 | 41.62 | 41.62 | 41.48 | 41.49 | +1.473% | 1,491 | -2.065% |
| 2025-04-16 | 41.37 | 41.41 | 40.59 | 40.89 | -1.286% | 1,358 | -0.622% |
| 2025-04-15 | 41.87 | 41.87 | 41.42 | 41.42 | -0.565% | 880 | -1.901% |
| 2025-04-14 | 41.60 | 41.65 | 41.13 | 41.65 | 0.000% | 1,421 | -2.455% |