IDEQ
Lazard International Dynamic Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 3:23:40 PM EDT
35.33USD+0.655%(+0.23)303,752
34.01Bid36.26Ask2.25SpreadIDEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.12 | 35.35 | 35.07 | 35.33 | +0.655% | 303,752 | 0.000% |
| 2026-10-02 | 34.99 | 35.11 | 34.83 | 35.10 | +0.891% | 876,011 | +0.655% |
| 2026-10-01 | 34.92 | 34.92 | 34.56 | 34.79 | -0.657% | 424,790 | +1.552% |
| 2026-09-30 | 35.37 | 35.37 | 34.95 | 35.02 | -1.073% | 317,238 | +0.885% |
| 2026-09-29 | 35.40 | 35.40 | 35.16 | 35.40 | -0.169% | 354,309 | -0.198% |
| 2026-09-28 | 35.45 | 35.56 | 35.17 | 35.46 | -0.894% | 524,297 | -0.367% |
| 2026-09-25 | 35.60 | 35.84 | 35.51 | 35.78 | +0.817% | 544,659 | -1.258% |
| 2026-09-24 | 35.48 | 35.65 | 35.29 | 35.49 | -0.393% | 825,396 | -0.451% |
| 2026-09-23 | 35.87 | 35.90 | 35.52 | 35.63 | -1.520% | 398,232 | -0.842% |
| 2026-09-22 | 36.06 | 36.37 | 36.04 | 36.18 | +0.055% | 575,601 | -2.349% |
| 2026-09-21 | 35.99 | 36.20 | 35.89 | 36.16 | +1.488% | 254,969 | -2.295% |
| 2026-09-18 | 35.59 | 35.77 | 35.47 | 35.63 | -0.475% | 346,680 | -0.842% |
| 2026-09-17 | 35.83 | 35.88 | 35.76 | 35.80 | +1.216% | 291,482 | -1.313% |
| 2026-09-16 | 35.59 | 35.68 | 35.08 | 35.37 | -0.085% | 236,210 | -0.113% |
| 2026-09-15 | 35.46 | 35.59 | 35.23 | 35.40 | -0.310% | 397,555 | -0.198% |
| 2026-09-14 | 35.48 | 35.68 | 35.33 | 35.51 | -1.306% | 227,597 | -0.507% |
| 2026-09-11 | 36.10 | 36.10 | 35.89 | 35.98 | +1.210% | 283,629 | -1.807% |
| 2026-09-10 | 35.72 | 35.76 | 35.55 | 35.55 | -1.195% | 283,837 | -0.619% |
| 2026-09-09 | 36.19 | 36.26 | 35.97 | 35.98 | -0.608% | 298,523 | -1.807% |
| 2026-09-08 | 36.42 | 36.43 | 36.20 | 36.20 | -0.275% | 373,925 | -2.403% |
| 2026-09-04 | 36.11 | 36.37 | 36.07 | 36.30 | +0.443% | 515,491 | -2.672% |
| 2026-09-03 | 36.00 | 36.23 | 35.91 | 36.14 | +1.063% | 126,562 | -2.241% |
| 2026-09-02 | 35.66 | 35.79 | 35.60 | 35.76 | +0.761% | 279,048 | -1.202% |
| 2026-09-01 | 35.71 | 35.78 | 35.46 | 35.49 | -0.616% | 266,785 | -0.451% |
| 2026-08-31 | 35.81 | 35.81 | 35.58 | 35.71 | -0.168% | 212,256 | -1.064% |
| 2026-08-28 | 36.09 | 36.09 | 35.67 | 35.77 | -0.584% | 360,782 | -1.230% |
| 2026-08-27 | 36.05 | 36.05 | 35.85 | 35.98 | 0.000% | 252,594 | -1.807% |
| 2026-08-26 | 36.18 | 36.19 | 35.98 | 35.98 | -0.443% | 310,283 | -1.807% |
| 2026-08-25 | 36.06 | 36.19 | 35.95 | 36.14 | +0.893% | 311,705 | -2.241% |
| 2026-08-24 | 35.95 | 36.47 | 35.73 | 35.82 | -0.748% | 491,360 | -1.368% |
| 2026-08-21 | 36.20 | 36.21 | 36.07 | 36.09 | +0.923% | 285,022 | -2.106% |
| 2026-08-20 | 35.79 | 35.93 | 35.69 | 35.76 | -0.056% | 544,384 | -1.202% |
| 2026-08-19 | 35.98 | 35.98 | 35.70 | 35.78 | +0.732% | 220,578 | -1.258% |
| 2026-08-18 | 35.82 | 35.87 | 35.52 | 35.52 | -1.688% | 321,704 | -0.535% |
| 2026-08-17 | 36.14 | 36.34 | 36.13 | 36.13 | +0.473% | 117,181 | -2.214% |
| 2026-08-14 | 36.07 | 36.12 | 35.91 | 35.96 | +0.056% | 154,796 | -1.752% |
| 2026-08-13 | 35.95 | 36.07 | 35.91 | 35.94 | +0.056% | 294,605 | -1.697% |
| 2026-08-12 | 35.98 | 36.04 | 35.90 | 35.92 | +1.041% | 685,583 | -1.643% |
| 2026-08-11 | 35.77 | 35.77 | 35.51 | 35.55 | -0.168% | 135,761 | -0.619% |
| 2026-08-10 | 35.68 | 35.68 | 35.53 | 35.61 | -0.669% | 211,278 | -0.786% |
| 2026-08-07 | 35.88 | 35.92 | 35.67 | 35.85 | +1.214% | 195,262 | -1.450% |
| 2026-08-06 | 35.46 | 35.64 | 35.35 | 35.42 | +0.028% | 242,935 | -0.254% |
| 2026-08-05 | 35.62 | 35.63 | 35.41 | 35.41 | 0.000% | 348,561 | -0.226% |
| 2026-08-04 | 35.15 | 35.43 | 35.07 | 35.41 | +1.519% | 232,063 | -0.226% |
| 2026-08-03 | 34.68 | 34.88 | 34.51 | 34.88 | +0.809% | 147,529 | +1.290% |
| 2026-07-31 | 34.91 | 34.91 | 34.34 | 34.60 | -0.432% | 147,803 | +2.110% |
| 2026-07-30 | 34.28 | 34.78 | 34.20 | 34.75 | +3.577% | 220,050 | +1.669% |
| 2026-07-29 | 33.93 | 34.20 | 33.44 | 33.55 | -1.555% | 233,291 | +5.306% |
| 2026-07-28 | 33.89 | 34.14 | 33.74 | 34.08 | -0.757% | 190,063 | +3.668% |
| 2026-07-27 | 34.61 | 34.61 | 34.10 | 34.34 | +0.263% | 180,625 | +2.883% |
| 2026-07-24 | 34.35 | 34.49 | 34.19 | 34.25 | -0.349% | 173,306 | +3.153% |
| 2026-07-23 | 34.28 | 34.50 | 34.25 | 34.37 | -0.865% | 604,212 | +2.793% |
| 2026-07-22 | 34.75 | 34.82 | 34.65 | 34.67 | -0.431% | 185,207 | +1.904% |
| 2026-07-21 | 34.36 | 34.82 | 34.26 | 34.82 | +2.744% | 248,668 | +1.465% |
| 2026-07-20 | 34.07 | 34.19 | 33.83 | 33.89 | -0.236% | 167,854 | +4.249% |
| 2026-07-17 | 33.61 | 34.13 | 33.51 | 33.97 | -0.875% | 568,778 | +4.004% |
| 2026-07-16 | 34.28 | 34.41 | 34.16 | 34.27 | -1.182% | 297,038 | +3.093% |
| 2026-07-15 | 34.72 | 34.73 | 34.30 | 34.68 | +0.347% | 210,496 | +1.874% |
| 2026-07-14 | 34.54 | 34.68 | 34.49 | 34.56 | +1.112% | 242,295 | +2.228% |
| 2026-07-13 | 34.43 | 34.44 | 34.12 | 34.18 | -2.007% | 235,713 | +3.365% |
| 2026-07-10 | 34.79 | 35.01 | 34.60 | 34.88 | +0.057% | 280,495 | +1.290% |
| 2026-07-09 | 34.75 | 34.95 | 34.70 | 34.86 | +0.868% | 868,455 | +1.348% |
| 2026-07-08 | 34.34 | 34.56 | 34.07 | 34.56 | -0.317% | 207,665 | +2.228% |
| 2026-07-07 | 34.99 | 35.01 | 34.58 | 34.67 | -1.813% | 215,784 | +1.904% |
| 2026-07-06 | 35.20 | 35.41 | 35.16 | 35.31 | +1.582% | 199,247 | +0.057% |
| 2026-07-02 | 35.00 | 35.17 | 34.43 | 34.76 | +0.375% | 177,470 | +1.640% |
| 2026-07-01 | 34.65 | 34.82 | 34.56 | 34.63 | -1.255% | 243,725 | +2.021% |
| 2026-06-30 | 34.81 | 35.11 | 34.76 | 35.07 | +0.805% | 296,893 | +0.741% |
| 2026-06-29 | 34.64 | 34.84 | 34.27 | 34.79 | +0.549% | 225,890 | +1.552% |
| 2026-06-26 | 35.37 | 35.37 | 34.40 | 34.60 | -0.888% | 928,465 | +2.110% |
| 2026-06-25 | 35.13 | 35.13 | 34.64 | 34.91 | +0.925% | 248,561 | +1.203% |
| 2026-06-24 | 34.63 | 34.65 | 34.30 | 34.59 | -0.603% | 436,404 | +2.139% |
| 2026-06-23 | 34.73 | 35.04 | 34.65 | 34.80 | -3.091% | 685,885 | +1.523% |
| 2026-06-22 | 35.93 | 35.99 | 35.80 | 35.91 | +0.279% | 643,006 | -1.615% |
| 2026-06-18 | 35.86 | 35.90 | 35.67 | 35.81 | +0.646% | 489,536 | -1.340% |
| 2026-06-17 | 36.09 | 36.28 | 35.54 | 35.58 | -0.336% | 211,342 | -0.703% |
| 2026-06-16 | 36.04 | 36.04 | 35.70 | 35.70 | -0.640% | 278,850 | -1.036% |
| 2026-06-15 | 36.11 | 36.11 | 35.92 | 35.93 | +1.612% | 195,142 | -1.670% |
| 2026-06-12 | 35.26 | 35.49 | 35.15 | 35.36 | +0.284% | 606,075 | -0.085% |
| 2026-06-11 | 34.32 | 35.31 | 34.28 | 35.26 | +3.920% | 192,321 | +0.199% |
| 2026-06-10 | 34.23 | 34.48 | 33.90 | 33.93 | -1.681% | 280,147 | +4.126% |
| 2026-06-09 | 34.84 | 34.99 | 33.83 | 34.51 | +0.029% | 317,160 | +2.376% |
| 2026-06-08 | 34.63 | 34.68 | 34.40 | 34.50 | +1.292% | 142,836 | +2.406% |
| 2026-06-05 | 34.97 | 34.97 | 34.01 | 34.06 | -4.083% | 203,653 | +3.729% |
| 2026-06-04 | 35.32 | 35.59 | 35.22 | 35.51 | +0.282% | 220,149 | -0.507% |
| 2026-06-03 | 35.70 | 35.70 | 35.34 | 35.41 | -0.868% | 492,971 | -0.226% |
| 2026-06-02 | 35.48 | 35.74 | 35.46 | 35.72 | +0.847% | 191,836 | -1.092% |
| 2026-06-01 | 35.24 | 35.53 | 35.10 | 35.42 | +0.170% | 250,946 | -0.254% |
| 2026-05-29 | 35.54 | 35.56 | 35.21 | 35.36 | +0.312% | 1,263,545 | -0.085% |
| 2026-05-28 | 35.04 | 35.37 | 34.90 | 35.25 | +0.085% | 165,373 | +0.227% |
| 2026-05-27 | 35.47 | 35.47 | 35.16 | 35.22 | -0.593% | 315,745 | +0.312% |
| 2026-05-26 | 35.26 | 35.50 | 35.26 | 35.43 | +2.310% | 177,531 | -0.282% |
| 2026-05-22 | 34.77 | 34.80 | 34.58 | 34.63 | -0.230% | 240,443 | +2.021% |
| 2026-05-21 | 34.42 | 34.90 | 34.25 | 34.71 | +0.202% | 392,124 | +1.786% |
| 2026-05-20 | 34.15 | 34.70 | 34.04 | 34.64 | +2.062% | 466,784 | +1.992% |
| 2026-05-19 | 33.95 | 34.14 | 33.73 | 33.94 | -0.963% | 298,701 | +4.095% |
| 2026-05-18 | 34.44 | 34.44 | 33.98 | 34.27 | +0.469% | 264,916 | +3.093% |
| 2026-05-15 | 34.37 | 34.37 | 34.03 | 34.11 | -2.487% | 538,775 | +3.577% |
| 2026-05-14 | 35.00 | 35.06 | 34.88 | 34.98 | -0.029% | 233,985 | +1.001% |
| 2026-05-13 | 34.75 | 34.99 | 34.62 | 34.99 | +0.894% | 475,260 | +0.972% |
| 2026-05-12 | 34.68 | 34.77 | 34.34 | 34.68 | -1.477% | 269,359 | +1.874% |
| 2026-05-11 | 35.14 | 35.25 | 35.11 | 35.20 | +0.171% | 182,402 | +0.369% |
| 2026-05-08 | 34.96 | 35.14 | 34.90 | 35.14 | +1.356% | 104,537 | +0.541% |
| 2026-05-07 | 35.29 | 35.29 | 34.62 | 34.67 | -1.645% | 154,252 | +1.904% |
| 2026-05-06 | 35.07 | 35.30 | 34.99 | 35.25 | +2.890% | 167,084 | +0.227% |
| 2026-05-05 | 34.16 | 34.30 | 34.05 | 34.26 | +1.361% | 196,114 | +3.123% |
| 2026-05-04 | 33.96 | 34.08 | 33.65 | 33.80 | -0.763% | 195,479 | +4.527% |
| 2026-05-01 | 34.28 | 34.33 | 34.02 | 34.06 | -0.293% | 596,432 | +3.729% |
| 2026-04-30 | 33.85 | 34.20 | 33.69 | 34.16 | +2.031% | 328,320 | +3.425% |
| 2026-04-29 | 33.58 | 33.58 | 33.35 | 33.48 | -0.623% | 118,389 | +5.526% |
| 2026-04-28 | 33.55 | 33.74 | 33.48 | 33.69 | -0.443% | 622,190 | +4.868% |
| 2026-04-27 | 34.15 | 34.15 | 33.82 | 33.84 | -0.558% | 101,811 | +4.403% |
| 2026-04-24 | 33.91 | 34.03 | 33.74 | 34.03 | +1.009% | 235,572 | +3.820% |
| 2026-04-23 | 33.97 | 33.98 | 33.34 | 33.69 | -1.028% | 300,139 | +4.868% |
| 2026-04-22 | 34.13 | 34.13 | 33.92 | 34.04 | +1.129% | 1,346,892 | +3.790% |
| 2026-04-21 | 34.26 | 34.28 | 33.65 | 33.66 | -2.180% | 478,131 | +4.961% |
| 2026-04-20 | 34.47 | 34.47 | 34.22 | 34.41 | -0.087% | 86,138 | +2.674% |
| 2026-04-17 | 34.62 | 34.84 | 34.44 | 34.44 | +1.175% | 543,269 | +2.584% |
| 2026-04-16 | 34.18 | 34.18 | 33.92 | 34.04 | -0.029% | 110,167 | +3.790% |
| 2026-04-15 | 34.14 | 34.14 | 33.86 | 34.05 | -0.234% | 144,325 | +3.759% |
| 2026-04-14 | 33.92 | 34.22 | 33.92 | 34.13 | +0.917% | 132,318 | +3.516% |
| 2026-04-13 | 33.43 | 33.89 | 33.30 | 33.82 | +0.625% | 110,930 | +4.465% |
| 2026-04-10 | 33.63 | 33.78 | 33.49 | 33.61 | +0.508% | 91,652 | +5.118% |
| 2026-04-09 | 33.35 | 33.69 | 33.13 | 33.44 | -0.713% | 135,574 | +5.652% |
| 2026-04-08 | 33.68 | 33.68 | 33.32 | 33.68 | +5.151% | 126,872 | +4.899% |
| 2026-04-07 | 31.98 | 32.10 | 31.57 | 32.03 | -0.404% | 168,656 | +10.303% |
| 2026-04-06 | 32.29 | 32.29 | 32.00 | 32.16 | +0.469% | 224,284 | +9.857% |
| 2026-04-02 | 31.50 | 32.01 | 31.39 | 32.01 | -0.959% | 861,551 | +10.372% |
| 2026-04-01 | 32.96 | 32.96 | 32.15 | 32.32 | +1.795% | 290,394 | +9.313% |
| 2026-03-31 | 31.09 | 31.75 | 31.02 | 31.75 | +3.623% | 110,058 | +11.276% |
| 2026-03-30 | 31.05 | 31.05 | 30.51 | 30.64 | -0.519% | 114,525 | +15.307% |
| 2026-03-27 | 31.00 | 31.12 | 30.68 | 30.80 | -0.645% | 86,337 | +14.708% |
| 2026-03-26 | 31.48 | 31.56 | 31.00 | 31.00 | -2.973% | 415,738 | +13.968% |
| 2026-03-25 | 32.02 | 32.07 | 31.78 | 31.95 | +1.590% | 302,563 | +10.579% |
| 2026-03-24 | 31.19 | 31.56 | 31.06 | 31.45 | -0.726% | 405,836 | +12.337% |
| 2026-03-23 | 31.36 | 31.95 | 31.32 | 31.68 | +2.891% | 196,805 | +11.521% |
| 2026-03-20 | 31.80 | 31.80 | 30.61 | 30.79 | -2.962% | 251,586 | +14.745% |
| 2026-03-19 | 31.50 | 31.81 | 31.15 | 31.73 | -0.314% | 319,579 | +11.346% |
| 2026-03-18 | 32.26 | 32.34 | 31.80 | 31.83 | -1.759% | 482,534 | +10.996% |
| 2026-03-17 | 32.52 | 32.60 | 32.33 | 32.40 | +0.527% | 2,217,395 | +9.043% |
| 2026-03-16 | 32.12 | 32.29 | 31.98 | 32.23 | +2.058% | 194,005 | +9.618% |
| 2026-03-13 | 32.00 | 32.18 | 31.52 | 31.58 | -1.405% | 381,681 | +11.875% |
| 2026-03-12 | 32.50 | 32.50 | 31.82 | 32.03 | -2.228% | 435,381 | +10.303% |
| 2026-03-11 | 32.75 | 32.83 | 32.54 | 32.76 | -0.183% | 330,771 | +7.845% |
| 2026-03-10 | 33.00 | 33.28 | 32.70 | 32.82 | +0.521% | 497,286 | +7.648% |
| 2026-03-09 | 32.10 | 32.66 | 31.57 | 32.65 | +1.021% | 249,995 | +8.208% |
| 2026-03-06 | 32.00 | 32.48 | 31.95 | 32.32 | -1.102% | 203,957 | +9.313% |
| 2026-03-05 | 33.08 | 33.08 | 32.30 | 32.68 | -2.360% | 344,381 | +8.109% |
| 2026-03-04 | 33.28 | 33.49 | 33.08 | 33.47 | +1.240% | 593,605 | +5.557% |
| 2026-03-03 | 32.78 | 33.14 | 32.20 | 33.06 | -3.503% | 421,246 | +6.866% |
| 2026-03-02 | 34.20 | 34.45 | 34.01 | 34.26 | -1.918% | 335,251 | +3.123% |
| 2026-02-27 | 34.92 | 35.08 | 34.86 | 34.93 | -0.484% | 294,046 | +1.145% |
| 2026-02-26 | 35.28 | 35.28 | 34.76 | 35.10 | -0.284% | 311,066 | +0.655% |
| 2026-02-25 | 35.20 | 35.33 | 35.09 | 35.20 | +1.033% | 223,381 | +0.369% |
| 2026-02-24 | 34.77 | 34.96 | 34.56 | 34.84 | +0.781% | 282,387 | +1.406% |
| 2026-02-23 | 34.78 | 34.81 | 34.52 | 34.57 | -0.202% | 164,314 | +2.198% |
| 2026-02-20 | 34.34 | 34.70 | 34.34 | 34.64 | +1.168% | 348,147 | +1.992% |
| 2026-02-19 | 34.25 | 34.31 | 34.07 | 34.24 | -0.349% | 491,135 | +3.183% |
| 2026-02-18 | 34.31 | 34.57 | 34.31 | 34.36 | +0.468% | 129,015 | +2.823% |
| 2026-02-17 | 34.03 | 34.26 | 33.77 | 34.20 | +0.500% | 99,459 | +3.304% |
| 2026-02-13 | 33.88 | 34.15 | 33.73 | 34.03 | +0.206% | 368,050 | +3.820% |
| 2026-02-12 | 34.41 | 34.41 | 33.84 | 33.96 | -0.760% | 275,304 | +4.034% |
| 2026-02-11 | 34.34 | 34.38 | 33.96 | 34.22 | +1.093% | 201,939 | +3.244% |
| 2026-02-10 | 34.14 | 34.14 | 33.85 | 33.85 | -0.177% | 192,954 | +4.372% |
| 2026-02-09 | 33.64 | 34.02 | 33.63 | 33.91 | +1.013% | 235,404 | +4.188% |
| 2026-02-06 | 33.11 | 33.59 | 33.11 | 33.57 | +3.070% | 5,168,680 | +5.243% |
| 2026-02-05 | 32.65 | 32.95 | 32.57 | 32.57 | -1.363% | 110,626 | +8.474% |
| 2026-02-04 | 33.49 | 33.51 | 32.95 | 33.02 | -0.512% | 2,497,640 | +6.996% |
| 2026-02-03 | 33.24 | 33.24 | 32.93 | 33.19 | +0.759% | 204,713 | +6.448% |
| 2026-02-02 | 32.68 | 32.98 | 32.68 | 32.94 | +0.642% | 251,224 | +7.256% |
| 2026-01-30 | 33.00 | 33.10 | 32.61 | 32.73 | -1.830% | 216,145 | +7.944% |
| 2026-01-29 | 33.45 | 33.49 | 32.86 | 33.34 | +0.604% | 310,258 | +5.969% |
| 2026-01-28 | 33.25 | 33.25 | 33.01 | 33.14 | -0.090% | 320,128 | +6.608% |
| 2026-01-27 | 33.03 | 33.26 | 33.00 | 33.17 | +1.780% | 305,511 | +6.512% |
| 2026-01-26 | 32.60 | 32.73 | 32.56 | 32.59 | +0.524% | 154,002 | +8.407% |
| 2026-01-23 | 32.14 | 32.47 | 32.07 | 32.42 | +0.777% | 232,915 | +8.976% |
| 2026-01-22 | 32.14 | 32.31 | 32.08 | 32.17 | +0.657% | 128,397 | +9.823% |
| 2026-01-21 | 31.71 | 32.06 | 31.68 | 31.96 | +1.622% | 125,974 | +10.544% |
| 2026-01-20 | 31.91 | 31.91 | 31.45 | 31.45 | -1.070% | 496,236 | +12.337% |
| 2026-01-16 | 31.86 | 31.92 | 31.73 | 31.79 | -0.063% | 113,550 | +11.136% |
| 2026-01-15 | 31.87 | 31.99 | 31.81 | 31.81 | -0.157% | 208,020 | +11.066% |
| 2026-01-14 | 31.88 | 31.88 | 31.72 | 31.86 | +0.568% | 178,192 | +10.891% |
| 2026-01-13 | 31.85 | 31.85 | 31.64 | 31.68 | -0.596% | 823,527 | +11.521% |
| 2026-01-12 | 31.56 | 31.91 | 31.56 | 31.87 | +1.335% | 154,230 | +10.857% |
| 2026-01-09 | 31.47 | 31.64 | 31.40 | 31.45 | +0.319% | 155,428 | +12.337% |
| 2026-01-08 | 31.31 | 31.40 | 31.19 | 31.35 | +0.160% | 98,184 | +12.695% |
| 2026-01-07 | 31.43 | 31.44 | 31.30 | 31.30 | -0.414% | 147,518 | +12.875% |
| 2026-01-06 | 31.49 | 31.59 | 31.43 | 31.43 | +0.383% | 284,311 | +12.409% |
| 2026-01-05 | 31.20 | 31.39 | 31.12 | 31.31 | +1.294% | 271,865 | +12.839% |
| 2026-01-02 | 30.75 | 30.93 | 30.75 | 30.91 | +1.845% | 46,815 | +14.300% |
| 2025-12-31 | 30.50 | 30.51 | 30.34 | 30.35 | -0.524% | 67,617 | +16.409% |
| 2025-12-30 | 30.61 | 30.61 | 30.47 | 30.51 | +0.329% | 85,718 | +15.798% |
| 2025-12-29 | 30.46 | 30.46 | 30.34 | 30.41 | -0.491% | 61,293 | +16.179% |
| 2025-12-26 | 30.62 | 30.62 | 30.47 | 30.56 | +0.493% | 22,383 | +15.609% |
| 2025-12-24 | 30.50 | 30.50 | 30.39 | 30.41 | -0.230% | 19,907 | +16.179% |
| 2025-12-23 | 30.43 | 30.51 | 30.34 | 30.48 | +1.229% | 282,688 | +15.912% |
| 2025-12-22 | 30.25 | 30.29 | 30.11 | 30.11 | +0.133% | 88,643 | +17.336% |
| 2025-12-19 | 29.98 | 30.19 | 29.98 | 30.07 | +0.267% | 54,607 | +17.493% |
| 2025-12-18 | 30.13 | 30.20 | 29.99 | 29.99 | +0.570% | 45,877 | +17.806% |
| 2025-12-17 | 30.10 | 30.10 | 29.81 | 29.82 | -0.067% | 34,173 | +18.478% |
| 2025-12-16 | 30.04 | 30.04 | 29.83 | 29.84 | -0.566% | 53,483 | +18.398% |
| 2025-12-15 | 30.07 | 30.16 | 30.01 | 30.01 | +0.603% | 35,356 | +17.727% |
| 2025-12-12 | 30.17 | 30.17 | 29.76 | 29.83 | -0.798% | 31,929 | +18.438% |
| 2025-12-11 | 30.06 | 30.17 | 29.98 | 30.07 | +0.200% | 46,919 | +17.493% |
| 2025-12-10 | 29.76 | 30.14 | 29.75 | 30.01 | +1.282% | 73,394 | +17.727% |
| 2025-12-09 | 29.70 | 29.77 | 29.63 | 29.63 | -0.101% | 111,965 | +19.237% |
| 2025-12-08 | 29.83 | 29.83 | 29.62 | 29.66 | -0.067% | 73,131 | +19.117% |
| 2025-12-05 | 29.71 | 29.88 | 29.67 | 29.68 | +0.203% | 25,853 | +19.036% |
| 2025-12-04 | 29.54 | 29.68 | 29.54 | 29.62 | +0.305% | 30,762 | +19.278% |
| 2025-12-03 | 29.53 | 29.61 | 29.50 | 29.53 | -0.068% | 77,148 | +19.641% |
| 2025-12-02 | 29.47 | 29.57 | 29.43 | 29.55 | +0.136% | 62,992 | +19.560% |
| 2025-12-01 | 29.53 | 29.54 | 29.45 | 29.51 | +0.477% | 18,268 | +19.722% |
| 2025-11-28 | 29.48 | 29.53 | 29.37 | 29.37 | -0.068% | 43,690 | +20.293% |
| 2025-11-26 | 29.27 | 29.43 | 29.23 | 29.39 | +1.170% | 21,732 | +20.211% |
| 2025-11-25 | 28.88 | 29.06 | 28.75 | 29.05 | +1.255% | 25,334 | +21.618% |
| 2025-11-24 | 28.53 | 28.69 | 28.51 | 28.69 | +0.561% | 10,350 | +23.144% |
| 2025-11-21 | 28.35 | 28.59 | 28.15 | 28.53 | +0.884% | 39,345 | +23.835% |
| 2025-11-20 | 28.97 | 28.97 | 28.27 | 28.28 | -1.222% | 62,104 | +24.929% |
| 2025-11-19 | 28.63 | 28.73 | 28.55 | 28.63 | -0.244% | 27,430 | +23.402% |
| 2025-11-18 | 28.88 | 28.88 | 28.52 | 28.70 | -0.864% | 72,329 | +23.101% |
| 2025-11-17 | 29.21 | 29.26 | 28.88 | 28.95 | -0.958% | 43,328 | +22.038% |
| 2025-11-14 | 29.02 | 29.36 | 29.02 | 29.23 | -0.273% | 58,798 | +20.869% |
| 2025-11-13 | 29.73 | 29.73 | 29.30 | 29.31 | -0.779% | 61,793 | +20.539% |
| 2025-11-12 | 29.58 | 29.65 | 29.49 | 29.54 | +0.340% | 119,985 | +19.601% |
| 2025-11-11 | 29.41 | 29.47 | 29.34 | 29.44 | +0.822% | 13,444 | +20.007% |
| 2025-11-10 | 29.20 | 29.32 | 29.10 | 29.20 | +1.108% | 58,458 | +20.993% |
| 2025-11-07 | 28.82 | 28.88 | 28.57 | 28.88 | 0.000% | 40,368 | +22.334% |
| 2025-11-06 | 29.05 | 29.05 | 28.82 | 28.88 | -0.414% | 47,622 | +22.334% |
| 2025-11-05 | 28.85 | 29.00 | 28.74 | 29.00 | +0.975% | 42,156 | +21.828% |
| 2025-11-04 | 28.82 | 28.89 | 28.70 | 28.72 | -1.402% | 48,072 | +23.015% |
| 2025-11-03 | 28.97 | 29.13 | 28.97 | 29.13 | +0.686% | 20,162 | +21.290% |
| 2025-10-31 | 28.90 | 29.11 | 28.90 | 28.93 | -0.687% | 762,220 | +22.122% |
| 2025-10-30 | 28.95 | 29.13 | 28.95 | 29.13 | 0.000% | 1,509,869 | +21.284% |
| 2025-10-29 | 29.32 | 29.32 | 29.00 | 29.13 | +0.069% | 22,366 | +21.284% |
| 2025-10-28 | 29.05 | 29.14 | 28.98 | 29.11 | -0.547% | 25,336 | +21.367% |
| 2025-10-27 | 29.10 | 29.27 | 29.05 | 29.27 | +1.245% | 111,571 | +20.704% |
| 2025-10-24 | 28.95 | 28.95 | 28.85 | 28.91 | +0.277% | 14,267 | +22.207% |
| 2025-10-23 | 28.73 | 28.83 | 28.67 | 28.83 | +0.734% | 14,154 | +22.546% |
| 2025-10-22 | 28.64 | 28.70 | 28.50 | 28.62 | +0.210% | 112,228 | +23.445% |
| 2025-10-21 | 28.76 | 28.76 | 28.56 | 28.56 | -1.585% | 48,292 | +23.704% |
| 2025-10-20 | 28.86 | 29.02 | 28.86 | 29.02 | +1.045% | 15,475 | +21.744% |
| 2025-10-17 | 28.73 | 28.80 | 28.62 | 28.72 | -0.485% | 63,878 | +23.015% |
| 2025-10-16 | 28.99 | 29.03 | 28.86 | 28.86 | +0.313% | 39,292 | +22.419% |
| 2025-10-15 | 28.82 | 28.86 | 28.65 | 28.77 | +0.947% | 13,779 | +22.802% |
| 2025-10-14 | 28.41 | 28.67 | 28.30 | 28.50 | -0.210% | 31,600 | +23.965% |
| 2025-10-13 | 28.37 | 28.57 | 28.37 | 28.56 | +1.782% | 21,895 | +23.704% |
| 2025-10-10 | 28.56 | 28.64 | 28.03 | 28.06 | -2.162% | 25,543 | +25.909% |
| 2025-10-09 | 28.95 | 29.01 | 28.66 | 28.68 | -0.967% | 35,083 | +23.187% |
| 2025-10-08 | 28.87 | 29.02 | 28.87 | 28.96 | +0.730% | 12,092 | +21.996% |
| 2025-10-07 | 29.09 | 29.09 | 28.75 | 28.75 | -1.033% | 66,564 | +22.887% |
| 2025-10-06 | 29.14 | 29.16 | 29.03 | 29.05 | +0.069% | 66,822 | +21.618% |
| 2025-10-03 | 29.08 | 29.08 | 28.99 | 29.03 | +0.834% | 23,689 | +21.702% |
| 2025-10-02 | 29.00 | 29.00 | 28.79 | 28.79 | -0.381% | 39,919 | +22.716% |
| 2025-10-01 | 28.60 | 29.00 | 28.60 | 28.90 | +1.940% | 112,308 | +22.249% |
| 2025-09-30 | 28.49 | 28.68 | 28.35 | 28.35 | -0.176% | 550,512 | +24.621% |
| 2025-09-29 | 28.51 | 28.51 | 28.38 | 28.40 | +0.353% | 68,354 | +24.401% |
| 2025-09-26 | 28.27 | 28.38 | 28.25 | 28.30 | +0.676% | 83,961 | +24.841% |
| 2025-09-25 | 28.22 | 28.22 | 28.11 | 28.11 | -0.531% | 43,219 | +25.685% |
| 2025-09-24 | 28.49 | 28.50 | 28.26 | 28.26 | -0.703% | 80,066 | +25.018% |
| 2025-09-23 | 28.65 | 28.67 | 28.46 | 28.46 | -0.280% | 30,591 | +24.139% |
| 2025-09-22 | 28.51 | 28.55 | 28.42 | 28.54 | +0.422% | 20,802 | +23.791% |
| 2025-09-19 | 28.41 | 28.44 | 28.34 | 28.42 | +0.247% | 20,424 | +24.314% |
| 2025-09-18 | 28.35 | 28.45 | 28.24 | 28.35 | +0.283% | 40,371 | +24.621% |
| 2025-09-17 | 28.41 | 28.49 | 28.27 | 28.27 | -0.317% | 26,752 | +24.973% |
| 2025-09-16 | 28.46 | 28.46 | 28.34 | 28.36 | -0.035% | 50,277 | +24.577% |
| 2025-09-15 | 28.43 | 28.43 | 28.34 | 28.37 | +0.782% | 20,639 | +24.533% |
| 2025-09-12 | 28.26 | 28.26 | 28.15 | 28.15 | -0.495% | 53,475 | +25.506% |
| 2025-09-11 | 28.14 | 28.33 | 28.14 | 28.29 | +1.434% | 18,349 | +24.885% |
| 2025-09-10 | 28.02 | 28.03 | 27.88 | 27.89 | +0.360% | 68,976 | +26.676% |
| 2025-09-09 | 27.83 | 27.86 | 27.79 | 27.79 | +0.253% | 34,872 | +27.132% |
| 2025-09-08 | 27.64 | 27.80 | 27.64 | 27.72 | +0.727% | 12,335 | +27.453% |
| 2025-09-05 | 27.64 | 27.64 | 27.52 | 27.52 | +0.739% | 8,401 | +28.379% |
| 2025-09-04 | 27.21 | 27.32 | 27.17 | 27.32 | +0.397% | 6,966 | +29.329% |
| 2025-09-03 | 27.16 | 27.22 | 27.16 | 27.21 | +0.388% | 22,659 | +29.842% |
| 2025-09-02 | 27.00 | 27.24 | 26.97 | 27.10 | 0.000% | 7,441 | +30.346% |