IDOG
ALPS International Sector Dividend Dogs ETF
stockNYSEETF
Market OpenOct 5, 2026 11:05:00 AM EDT
41.60USD+0.132%(+0.05)8,434
40.11Bid43.06Ask2.95SpreadIDOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.53 | 41.62 | 41.53 | 41.60 | +0.120% | 8,434 | 0.000% |
| 2026-10-02 | 41.57 | 41.68 | 41.49 | 41.55 | -0.041% | 19,331 | +0.120% |
| 2026-10-01 | 41.88 | 41.90 | 41.42 | 41.57 | -1.219% | 25,154 | +0.079% |
| 2026-09-30 | 42.38 | 42.42 | 41.94 | 42.08 | -0.499% | 20,292 | -1.141% |
| 2026-09-29 | 42.38 | 42.42 | 42.05 | 42.29 | -1.143% | 31,454 | -1.634% |
| 2026-09-28 | 42.87 | 42.90 | 42.55 | 42.78 | -0.259% | 25,121 | -2.758% |
| 2026-09-25 | 42.86 | 42.95 | 42.63 | 42.89 | -0.067% | 107,892 | -3.011% |
| 2026-09-24 | 42.92 | 43.01 | 42.70 | 42.92 | +0.327% | 23,530 | -3.075% |
| 2026-09-23 | 43.08 | 43.08 | 42.61 | 42.78 | -1.633% | 20,266 | -2.758% |
| 2026-09-22 | 43.56 | 43.78 | 43.21 | 43.49 | -0.275% | 40,847 | -4.346% |
| 2026-09-21 | 43.69 | 43.74 | 43.49 | 43.61 | +0.670% | 75,728 | -4.609% |
| 2026-09-18 | 43.36 | 43.41 | 43.21 | 43.32 | -1.485% | 23,163 | -3.970% |
| 2026-09-17 | 44.09 | 44.11 | 43.85 | 43.97 | +0.129% | 28,395 | -5.396% |
| 2026-09-16 | 44.34 | 44.36 | 43.77 | 43.92 | -0.933% | 16,869 | -5.275% |
| 2026-09-15 | 44.28 | 44.44 | 44.23 | 44.33 | -0.427% | 24,070 | -6.158% |
| 2026-09-14 | 44.42 | 44.63 | 44.21 | 44.52 | +0.406% | 28,718 | -6.559% |
| 2026-09-11 | 44.48 | 44.50 | 44.34 | 44.34 | +0.271% | 21,138 | -6.180% |
| 2026-09-10 | 44.41 | 44.45 | 44.11 | 44.22 | -0.293% | 15,093 | -5.925% |
| 2026-09-09 | 44.58 | 44.58 | 44.16 | 44.35 | -0.315% | 15,628 | -6.201% |
| 2026-09-08 | 44.62 | 44.63 | 44.49 | 44.49 | +0.090% | 26,001 | -6.496% |
| 2026-09-04 | 44.42 | 44.66 | 44.37 | 44.45 | -0.586% | 13,727 | -6.412% |
| 2026-09-03 | 44.66 | 44.77 | 44.52 | 44.71 | +0.861% | 23,017 | -6.960% |
| 2026-09-02 | 44.16 | 44.36 | 44.16 | 44.33 | +0.090% | 20,327 | -6.158% |
| 2026-09-01 | 44.28 | 44.39 | 44.11 | 44.29 | -0.194% | 20,220 | -6.074% |
| 2026-08-31 | 44.41 | 44.49 | 44.19 | 44.38 | +0.172% | 61,650 | -6.256% |
| 2026-08-28 | 44.55 | 44.55 | 44.15 | 44.30 | +0.031% | 70,645 | -6.095% |
| 2026-08-27 | 44.29 | 44.46 | 44.08 | 44.29 | -0.637% | 30,489 | -6.066% |
| 2026-08-26 | 44.80 | 44.94 | 44.57 | 44.57 | -0.821% | 27,308 | -6.664% |
| 2026-08-25 | 44.87 | 45.05 | 44.81 | 44.94 | -0.028% | 24,135 | -7.430% |
| 2026-08-24 | 44.85 | 45.06 | 44.81 | 44.95 | +0.227% | 118,484 | -7.456% |
| 2026-08-21 | 44.81 | 45.06 | 44.79 | 44.85 | +0.538% | 38,315 | -7.246% |
| 2026-08-20 | 44.58 | 44.88 | 44.58 | 44.61 | -0.317% | 56,781 | -6.747% |
| 2026-08-19 | 44.73 | 44.88 | 44.63 | 44.75 | +0.906% | 25,849 | -7.043% |
| 2026-08-18 | 44.43 | 44.50 | 44.24 | 44.35 | +0.045% | 21,903 | -6.201% |
| 2026-08-17 | 44.35 | 44.48 | 44.14 | 44.33 | -0.023% | 32,004 | -6.158% |
| 2026-08-14 | 44.25 | 44.44 | 44.18 | 44.34 | +0.613% | 21,676 | -6.180% |
| 2026-08-13 | 43.99 | 44.14 | 43.92 | 44.07 | +0.455% | 17,853 | -5.605% |
| 2026-08-12 | 43.99 | 44.12 | 43.87 | 43.87 | -0.304% | 12,185 | -5.175% |
| 2026-08-11 | 44.03 | 44.14 | 43.95 | 44.00 | +0.099% | 18,428 | -5.463% |
| 2026-08-10 | 44.13 | 44.18 | 43.79 | 43.96 | -0.545% | 78,879 | -5.369% |
| 2026-08-07 | 44.09 | 44.28 | 43.99 | 44.20 | +0.481% | 12,936 | -5.885% |
| 2026-08-06 | 44.04 | 44.14 | 43.82 | 43.99 | +0.549% | 25,501 | -5.433% |
| 2026-08-05 | 43.92 | 43.95 | 43.69 | 43.75 | -0.410% | 34,057 | -4.914% |
| 2026-08-04 | 43.67 | 43.96 | 43.52 | 43.93 | +0.480% | 30,641 | -5.304% |
| 2026-08-03 | 43.63 | 43.79 | 43.42 | 43.72 | +0.046% | 48,045 | -4.849% |
| 2026-07-31 | 43.41 | 43.72 | 43.34 | 43.70 | -0.319% | 88,873 | -4.805% |
| 2026-07-30 | 43.58 | 44.09 | 43.58 | 43.84 | +1.224% | 132,712 | -5.109% |
| 2026-07-29 | 43.27 | 43.77 | 43.15 | 43.31 | +0.932% | 14,585 | -3.948% |
| 2026-07-28 | 42.87 | 43.16 | 42.77 | 42.91 | +0.468% | 42,116 | -3.053% |
| 2026-07-27 | 42.67 | 42.73 | 42.41 | 42.71 | +0.993% | 30,343 | -2.599% |
| 2026-07-24 | 42.25 | 42.33 | 42.18 | 42.29 | +0.308% | 16,213 | -1.632% |
| 2026-07-23 | 42.17 | 42.19 | 41.93 | 42.16 | -1.020% | 19,149 | -1.328% |
| 2026-07-22 | 42.64 | 42.72 | 42.55 | 42.59 | +0.935% | 10,541 | -2.335% |
| 2026-07-21 | 42.24 | 42.41 | 42.12 | 42.20 | +0.620% | 16,671 | -1.422% |
| 2026-07-20 | 42.20 | 42.25 | 41.93 | 41.94 | -0.722% | 23,319 | -0.811% |
| 2026-07-17 | 42.22 | 42.32 | 42.06 | 42.24 | +0.559% | 13,279 | -1.527% |
| 2026-07-16 | 41.85 | 42.11 | 41.85 | 42.01 | -0.332% | 24,004 | -0.976% |
| 2026-07-15 | 42.17 | 42.33 | 42.06 | 42.15 | -0.049% | 34,170 | -1.305% |
| 2026-07-14 | 42.39 | 42.41 | 42.12 | 42.17 | +0.478% | 18,565 | -1.353% |
| 2026-07-13 | 41.97 | 42.14 | 41.88 | 41.97 | +0.623% | 14,190 | -0.882% |
| 2026-07-10 | 41.78 | 41.88 | 41.69 | 41.71 | +0.494% | 24,310 | -0.264% |
| 2026-07-09 | 41.44 | 41.61 | 41.38 | 41.51 | -0.300% | 41,923 | +0.229% |
| 2026-07-08 | 41.40 | 41.63 | 41.21 | 41.63 | +0.072% | 16,146 | -0.072% |
| 2026-07-07 | 41.99 | 42.03 | 41.60 | 41.60 | -0.478% | 89,182 | 0.000% |
| 2026-07-06 | 41.83 | 41.93 | 41.64 | 41.80 | +0.771% | 22,891 | -0.478% |
| 2026-07-02 | 41.71 | 41.90 | 41.38 | 41.48 | +1.252% | 45,350 | +0.289% |
| 2026-07-01 | 40.82 | 41.06 | 40.81 | 40.97 | -0.517% | 30,224 | +1.545% |
| 2026-06-30 | 41.30 | 41.81 | 41.03 | 41.18 | 0.000% | 34,713 | +1.020% |
| 2026-06-29 | 41.36 | 41.38 | 41.09 | 41.18 | +0.390% | 23,531 | +1.020% |
| 2026-06-26 | 41.24 | 41.36 | 41.02 | 41.02 | -1.085% | 23,656 | +1.414% |
| 2026-06-25 | 41.39 | 41.56 | 41.34 | 41.47 | +0.631% | 42,177 | +0.313% |
| 2026-06-24 | 41.22 | 41.36 | 40.96 | 41.21 | -0.314% | 53,071 | +0.946% |
| 2026-06-23 | 41.30 | 41.50 | 41.27 | 41.34 | -0.386% | 41,541 | +0.629% |
| 2026-06-22 | 41.51 | 41.70 | 41.41 | 41.50 | -0.312% | 31,802 | +0.241% |
| 2026-06-18 | 41.79 | 41.79 | 41.46 | 41.63 | -3.318% | 19,226 | -0.072% |
| 2026-06-17 | 43.71 | 43.72 | 42.98 | 43.06 | -1.805% | 25,599 | -3.387% |
| 2026-06-16 | 43.96 | 44.02 | 43.85 | 43.85 | -0.228% | 13,708 | -5.131% |
| 2026-06-15 | 44.16 | 44.21 | 43.89 | 43.95 | -0.611% | 17,561 | -5.347% |
| 2026-06-12 | 44.00 | 44.37 | 43.90 | 44.22 | +0.249% | 19,030 | -5.925% |
| 2026-06-11 | 43.51 | 44.12 | 43.30 | 44.11 | +2.248% | 20,272 | -5.690% |
| 2026-06-10 | 43.33 | 43.52 | 43.00 | 43.14 | -0.415% | 24,587 | -3.570% |
| 2026-06-09 | 43.80 | 43.80 | 42.98 | 43.32 | -0.069% | 20,100 | -3.970% |
| 2026-06-08 | 43.31 | 43.56 | 43.30 | 43.35 | +1.096% | 21,705 | -4.037% |
| 2026-06-05 | 43.89 | 43.89 | 42.88 | 42.88 | -2.877% | 21,365 | -2.985% |
| 2026-06-04 | 43.98 | 44.20 | 43.97 | 44.15 | +0.862% | 18,682 | -5.776% |
| 2026-06-03 | 43.88 | 44.07 | 43.70 | 43.77 | -0.472% | 28,457 | -4.963% |
| 2026-06-02 | 43.90 | 44.13 | 43.84 | 43.98 | +0.319% | 23,160 | -5.412% |
| 2026-06-01 | 43.60 | 44.02 | 43.55 | 43.84 | +0.550% | 21,541 | -5.109% |
| 2026-05-29 | 43.83 | 43.92 | 43.60 | 43.60 | -0.046% | 14,011 | -4.587% |
| 2026-05-28 | 43.57 | 43.80 | 43.50 | 43.62 | +0.276% | 22,794 | -4.631% |
| 2026-05-27 | 43.76 | 43.87 | 43.50 | 43.50 | -0.934% | 100,815 | -4.368% |
| 2026-05-26 | 43.98 | 44.02 | 43.58 | 43.91 | +0.527% | 23,758 | -5.261% |
| 2026-05-22 | 43.45 | 43.68 | 43.38 | 43.68 | +0.345% | 41,172 | -4.762% |
| 2026-05-21 | 43.30 | 43.74 | 43.22 | 43.53 | -0.015% | 19,825 | -4.434% |
| 2026-05-20 | 43.30 | 43.69 | 43.25 | 43.54 | +0.500% | 15,753 | -4.448% |
| 2026-05-19 | 43.39 | 43.45 | 43.08 | 43.32 | -0.173% | 13,447 | -3.970% |
| 2026-05-18 | 43.29 | 43.45 | 43.06 | 43.39 | +1.378% | 19,335 | -4.136% |
| 2026-05-15 | 43.13 | 43.13 | 42.80 | 42.80 | -1.576% | 19,781 | -2.815% |
| 2026-05-14 | 43.61 | 43.76 | 43.43 | 43.49 | +0.141% | 15,151 | -4.347% |
| 2026-05-13 | 43.26 | 43.60 | 43.16 | 43.43 | +0.327% | 12,983 | -4.212% |
| 2026-05-12 | 43.21 | 43.38 | 42.96 | 43.29 | +0.121% | 15,585 | -3.899% |
| 2026-05-11 | 43.25 | 43.42 | 43.16 | 43.24 | +0.653% | 25,619 | -3.782% |
| 2026-05-08 | 42.90 | 43.06 | 42.78 | 42.95 | +0.919% | 15,739 | -3.154% |
| 2026-05-07 | 43.27 | 43.27 | 42.49 | 42.56 | -2.238% | 47,703 | -2.264% |
| 2026-05-06 | 43.58 | 43.61 | 43.35 | 43.54 | +1.475% | 15,939 | -4.452% |
| 2026-05-05 | 42.83 | 43.07 | 42.67 | 42.91 | +1.191% | 23,222 | -3.042% |
| 2026-05-04 | 42.56 | 42.73 | 42.28 | 42.40 | -0.911% | 27,623 | -1.887% |
| 2026-05-01 | 42.83 | 43.29 | 42.79 | 42.79 | -0.535% | 29,831 | -2.781% |
| 2026-04-30 | 42.61 | 43.13 | 42.40 | 43.02 | +2.027% | 22,608 | -3.301% |
| 2026-04-29 | 42.29 | 42.29 | 42.09 | 42.17 | -0.830% | 16,016 | -1.340% |
| 2026-04-28 | 42.37 | 42.56 | 42.24 | 42.52 | -0.048% | 18,428 | -2.160% |
| 2026-04-27 | 42.64 | 42.73 | 42.43 | 42.54 | -0.308% | 27,108 | -2.207% |
| 2026-04-24 | 42.65 | 42.87 | 42.63 | 42.67 | +0.661% | 17,362 | -2.508% |
| 2026-04-23 | 42.94 | 43.02 | 42.11 | 42.39 | -1.166% | 38,853 | -1.864% |
| 2026-04-22 | 42.96 | 43.05 | 42.81 | 42.89 | +0.351% | 71,468 | -3.008% |
| 2026-04-21 | 43.36 | 43.46 | 42.74 | 42.74 | -1.747% | 26,994 | -2.667% |
| 2026-04-20 | 43.40 | 43.58 | 43.35 | 43.50 | +0.323% | 18,741 | -4.368% |
| 2026-04-17 | 43.77 | 43.77 | 43.36 | 43.36 | -0.299% | 29,738 | -4.059% |
| 2026-04-16 | 43.31 | 43.56 | 43.24 | 43.49 | +0.023% | 23,711 | -4.346% |
| 2026-04-15 | 43.39 | 43.50 | 43.23 | 43.48 | +0.161% | 24,553 | -4.324% |
| 2026-04-14 | 43.38 | 43.54 | 43.33 | 43.41 | -0.207% | 25,944 | -4.170% |
| 2026-04-13 | 42.91 | 43.60 | 42.78 | 43.50 | +0.764% | 37,167 | -4.368% |
| 2026-04-10 | 43.33 | 43.39 | 43.00 | 43.17 | 0.000% | 21,367 | -3.637% |
| 2026-04-09 | 42.86 | 43.32 | 42.79 | 43.17 | +0.023% | 26,553 | -3.637% |
| 2026-04-08 | 43.13 | 43.36 | 42.88 | 43.16 | +1.220% | 24,784 | -3.614% |
| 2026-04-07 | 42.20 | 42.64 | 41.90 | 42.64 | +0.732% | 214,446 | -2.439% |
| 2026-04-06 | 42.15 | 42.38 | 42.03 | 42.33 | +0.522% | 17,380 | -1.725% |
| 2026-04-02 | 41.61 | 42.11 | 41.52 | 42.11 | +0.453% | 15,770 | -1.211% |
| 2026-04-01 | 41.96 | 42.16 | 41.74 | 41.92 | +0.643% | 81,285 | -0.763% |
| 2026-03-31 | 41.29 | 41.65 | 40.90 | 41.65 | +2.477% | 38,909 | -0.125% |
| 2026-03-30 | 40.87 | 40.99 | 40.64 | 40.65 | +0.358% | 13,780 | +2.349% |
| 2026-03-27 | 40.60 | 40.85 | 40.40 | 40.50 | -0.295% | 29,757 | +2.716% |
| 2026-03-26 | 40.76 | 40.99 | 40.53 | 40.62 | -1.060% | 24,033 | +2.413% |
| 2026-03-25 | 41.07 | 41.21 | 40.84 | 41.06 | +1.246% | 21,919 | +1.327% |
| 2026-03-24 | 40.24 | 40.71 | 40.24 | 40.55 | +0.272% | 35,676 | +2.589% |
| 2026-03-23 | 40.26 | 40.91 | 40.21 | 40.44 | +1.501% | 22,023 | +2.868% |
| 2026-03-20 | 40.61 | 40.66 | 39.71 | 39.84 | -2.872% | 75,552 | +4.412% |
| 2026-03-19 | 40.38 | 41.04 | 40.38 | 41.02 | +0.687% | 19,136 | +1.414% |
| 2026-03-18 | 41.13 | 41.29 | 40.74 | 40.74 | -1.642% | 45,371 | +2.111% |
| 2026-03-17 | 41.52 | 41.70 | 41.41 | 41.42 | +1.128% | 19,163 | +0.435% |
| 2026-03-16 | 40.92 | 41.29 | 40.84 | 40.96 | +1.482% | 25,917 | +1.567% |
| 2026-03-13 | 40.90 | 41.06 | 40.36 | 40.36 | -0.640% | 43,887 | +3.072% |
| 2026-03-12 | 40.72 | 40.91 | 40.57 | 40.62 | -1.057% | 41,098 | +2.413% |
| 2026-03-11 | 40.87 | 41.17 | 39.73 | 41.05 | +0.647% | 19,991 | +1.330% |
| 2026-03-10 | 41.06 | 41.41 | 40.71 | 40.79 | +0.202% | 24,152 | +1.986% |
| 2026-03-09 | 40.17 | 40.74 | 39.82 | 40.71 | -0.202% | 43,125 | +2.192% |
| 2026-03-06 | 40.31 | 40.80 | 40.18 | 40.79 | -0.073% | 33,147 | +1.986% |
| 2026-03-05 | 40.98 | 41.12 | 40.56 | 40.82 | -1.353% | 30,316 | +1.911% |
| 2026-03-04 | 41.41 | 41.53 | 41.14 | 41.38 | +0.364% | 28,550 | +0.532% |
| 2026-03-03 | 40.67 | 41.43 | 40.55 | 41.23 | -2.530% | 59,356 | +0.897% |
| 2026-03-02 | 42.08 | 42.55 | 42.03 | 42.30 | -1.145% | 51,798 | -1.655% |
| 2026-02-27 | 42.71 | 42.94 | 42.69 | 42.79 | +0.730% | 62,004 | -2.781% |
| 2026-02-26 | 42.56 | 42.67 | 42.42 | 42.48 | -0.211% | 28,721 | -2.072% |
| 2026-02-25 | 42.38 | 42.77 | 42.34 | 42.57 | +0.686% | 36,700 | -2.279% |
| 2026-02-24 | 42.25 | 42.50 | 42.15 | 42.28 | +0.380% | 60,755 | -1.608% |
| 2026-02-23 | 42.33 | 42.38 | 42.03 | 42.12 | -0.520% | 19,744 | -1.235% |
| 2026-02-20 | 42.11 | 42.34 | 41.86 | 42.34 | +0.690% | 36,053 | -1.748% |
| 2026-02-19 | 41.78 | 42.06 | 41.76 | 42.05 | +0.454% | 81,688 | -1.070% |
| 2026-02-18 | 42.02 | 42.08 | 41.77 | 41.86 | -0.143% | 32,244 | -0.621% |
| 2026-02-17 | 41.70 | 41.93 | 41.41 | 41.92 | +0.455% | 40,019 | -0.763% |
| 2026-02-13 | 41.73 | 41.93 | 41.53 | 41.73 | -0.167% | 75,169 | -0.312% |
| 2026-02-12 | 42.26 | 42.36 | 41.75 | 41.80 | -1.088% | 51,158 | -0.478% |
| 2026-02-11 | 42.11 | 42.52 | 42.03 | 42.26 | +0.870% | 32,838 | -1.562% |
| 2026-02-10 | 41.96 | 42.06 | 41.85 | 41.90 | +0.108% | 30,717 | -0.705% |
| 2026-02-09 | 41.74 | 41.99 | 41.62 | 41.85 | +0.916% | 37,752 | -0.597% |
| 2026-02-06 | 41.19 | 41.58 | 41.19 | 41.47 | +0.729% | 43,936 | +0.313% |
| 2026-02-05 | 41.22 | 41.35 | 40.98 | 41.17 | -1.342% | 63,916 | +1.044% |
| 2026-02-04 | 41.60 | 41.81 | 41.45 | 41.73 | +1.756% | 128,586 | -0.312% |
| 2026-02-03 | 40.70 | 41.03 | 40.64 | 41.01 | +1.060% | 47,838 | +1.439% |
| 2026-02-02 | 40.50 | 40.70 | 40.47 | 40.58 | +0.820% | 30,047 | +2.514% |
| 2026-01-30 | 40.52 | 40.58 | 40.22 | 40.25 | -0.886% | 67,621 | +3.354% |
| 2026-01-29 | 40.87 | 40.95 | 40.36 | 40.61 | +0.644% | 33,797 | +2.438% |
| 2026-01-28 | 40.37 | 40.55 | 40.26 | 40.35 | -0.616% | 27,794 | +3.098% |
| 2026-01-27 | 40.40 | 40.74 | 40.40 | 40.60 | +1.285% | 40,137 | +2.463% |
| 2026-01-26 | 40.00 | 40.24 | 40.00 | 40.08 | +0.665% | 36,215 | +3.780% |
| 2026-01-23 | 39.47 | 39.82 | 39.42 | 39.82 | +0.963% | 14,677 | +4.470% |
| 2026-01-22 | 39.38 | 39.62 | 39.38 | 39.44 | +0.766% | 18,067 | +5.477% |
| 2026-01-21 | 38.77 | 39.21 | 38.62 | 39.14 | +1.927% | 91,490 | +6.285% |
| 2026-01-20 | 38.66 | 38.79 | 38.40 | 38.40 | -1.260% | 21,686 | +8.333% |
| 2026-01-16 | 39.06 | 39.06 | 38.80 | 38.89 | -0.461% | 26,236 | +6.969% |
| 2026-01-15 | 39.10 | 39.21 | 38.89 | 39.07 | -0.459% | 28,902 | +6.476% |
| 2026-01-14 | 39.05 | 39.30 | 39.05 | 39.25 | +1.056% | 28,341 | +5.987% |
| 2026-01-13 | 39.03 | 39.04 | 38.80 | 38.84 | -0.880% | 54,333 | +7.106% |
| 2026-01-12 | 39.09 | 39.27 | 39.07 | 39.19 | +0.436% | 44,040 | +6.163% |
| 2026-01-09 | 39.05 | 39.16 | 38.92 | 39.01 | +0.369% | 19,321 | +6.626% |
| 2026-01-08 | 38.72 | 38.92 | 38.68 | 38.87 | -0.253% | 30,671 | +7.019% |
| 2026-01-07 | 38.97 | 39.13 | 38.89 | 38.97 | -0.332% | 46,826 | +6.749% |
| 2026-01-06 | 39.10 | 39.19 | 38.95 | 39.10 | +0.154% | 19,863 | +6.394% |
| 2026-01-05 | 38.80 | 39.05 | 38.69 | 39.04 | +0.026% | 31,812 | +6.557% |
| 2026-01-02 | 38.95 | 39.03 | 38.82 | 39.03 | +1.219% | 24,191 | +6.585% |
| 2025-12-31 | 38.53 | 38.60 | 38.34 | 38.56 | -0.421% | 11,574 | +7.884% |
| 2025-12-30 | 38.68 | 38.75 | 38.60 | 38.72 | +0.482% | 20,588 | +7.430% |
| 2025-12-29 | 38.56 | 38.61 | 38.40 | 38.54 | -0.222% | 14,422 | +7.948% |
| 2025-12-26 | 38.62 | 38.63 | 38.42 | 38.62 | +0.137% | 24,622 | +7.708% |
| 2025-12-24 | 38.56 | 38.59 | 38.45 | 38.57 | +0.208% | 12,934 | +7.856% |
| 2025-12-23 | 38.38 | 38.52 | 38.29 | 38.49 | +0.549% | 37,525 | +8.080% |
| 2025-12-22 | 38.24 | 38.33 | 38.12 | 38.28 | -0.052% | 55,654 | +8.673% |
| 2025-12-19 | 38.16 | 38.41 | 38.07 | 38.30 | +0.631% | 47,733 | +8.616% |
| 2025-12-18 | 38.40 | 38.40 | 38.05 | 38.06 | -1.117% | 31,420 | +9.301% |
| 2025-12-17 | 38.55 | 38.74 | 38.47 | 38.49 | -0.722% | 20,744 | +8.080% |
| 2025-12-16 | 38.81 | 38.92 | 38.57 | 38.77 | -0.437% | 25,859 | +7.299% |
| 2025-12-15 | 38.87 | 38.97 | 38.66 | 38.94 | +0.881% | 22,335 | +6.831% |
| 2025-12-12 | 38.78 | 38.93 | 38.49 | 38.60 | -0.438% | 46,311 | +7.772% |
| 2025-12-11 | 38.73 | 39.00 | 38.63 | 38.77 | +0.831% | 20,960 | +7.299% |
| 2025-12-10 | 38.17 | 38.50 | 38.10 | 38.45 | +1.053% | 13,835 | +8.191% |
| 2025-12-09 | 38.08 | 38.23 | 37.98 | 38.05 | +0.290% | 15,417 | +9.330% |
| 2025-12-08 | 38.21 | 38.23 | 37.91 | 37.94 | -0.355% | 30,329 | +9.647% |
| 2025-12-05 | 38.18 | 38.31 | 38.05 | 38.08 | +0.198% | 33,474 | +9.257% |
| 2025-12-04 | 38.20 | 38.24 | 38.00 | 38.00 | -0.176% | 21,487 | +9.474% |
| 2025-12-03 | 37.95 | 38.10 | 37.90 | 38.07 | +0.786% | 12,348 | +9.281% |
| 2025-12-02 | 37.78 | 37.89 | 37.68 | 37.77 | +0.072% | 18,327 | +10.140% |
| 2025-12-01 | 37.81 | 37.91 | 37.66 | 37.74 | -0.019% | 34,841 | +10.219% |
| 2025-11-28 | 37.47 | 37.75 | 37.44 | 37.75 | +0.372% | 9,442 | +10.199% |
| 2025-11-26 | 37.46 | 37.69 | 37.40 | 37.61 | +0.588% | 45,364 | +10.609% |
| 2025-11-25 | 37.17 | 37.46 | 37.13 | 37.39 | +1.465% | 35,272 | +11.260% |
| 2025-11-24 | 36.89 | 37.01 | 36.77 | 36.85 | -0.217% | 13,455 | +12.890% |
| 2025-11-21 | 36.59 | 36.99 | 36.58 | 36.93 | +1.261% | 44,525 | +12.646% |
| 2025-11-20 | 36.98 | 37.04 | 36.41 | 36.47 | -0.810% | 14,999 | +14.066% |
| 2025-11-19 | 37.03 | 37.04 | 36.68 | 36.77 | -0.864% | 25,322 | +13.142% |
| 2025-11-18 | 37.04 | 37.24 | 35.91 | 37.09 | -0.993% | 13,964 | +12.165% |
| 2025-11-17 | 37.61 | 37.76 | 37.25 | 37.46 | -1.004% | 36,024 | +11.052% |
| 2025-11-14 | 37.64 | 37.99 | 37.64 | 37.84 | -0.290% | 14,371 | +9.937% |
| 2025-11-13 | 38.14 | 38.26 | 37.91 | 37.95 | -0.105% | 19,620 | +9.618% |
| 2025-11-12 | 37.99 | 38.18 | 37.97 | 37.99 | +0.211% | 36,519 | +9.503% |
| 2025-11-11 | 37.71 | 38.00 | 37.71 | 37.91 | +0.986% | 14,626 | +9.734% |
| 2025-11-10 | 37.39 | 37.54 | 37.19 | 37.54 | +1.131% | 26,011 | +10.815% |
| 2025-11-07 | 36.84 | 37.23 | 36.80 | 37.12 | +0.652% | 13,968 | +12.069% |
| 2025-11-06 | 36.82 | 36.97 | 36.67 | 36.88 | +0.707% | 26,452 | +12.800% |
| 2025-11-05 | 36.44 | 36.72 | 36.38 | 36.62 | +1.044% | 22,635 | +13.597% |
| 2025-11-04 | 36.38 | 36.47 | 36.15 | 36.24 | -1.140% | 19,760 | +14.784% |
| 2025-11-03 | 36.79 | 36.87 | 36.62 | 36.66 | -0.399% | 26,722 | +13.475% |
| 2025-10-31 | 36.95 | 36.95 | 36.61 | 36.81 | -0.870% | 16,014 | +13.022% |
| 2025-10-30 | 37.13 | 37.32 | 36.83 | 37.13 | +0.108% | 153,918 | +12.039% |
| 2025-10-29 | 37.55 | 37.56 | 37.09 | 37.09 | -0.882% | 17,654 | +12.160% |
| 2025-10-28 | 37.00 | 37.52 | 36.88 | 37.42 | +0.860% | 25,984 | +11.170% |
| 2025-10-27 | 37.09 | 37.17 | 36.98 | 37.10 | +0.300% | 21,768 | +12.127% |
| 2025-10-24 | 36.87 | 37.01 | 36.78 | 36.99 | +0.325% | 21,033 | +12.463% |
| 2025-10-23 | 36.81 | 36.98 | 36.77 | 36.87 | +1.458% | 13,358 | +12.829% |
| 2025-10-22 | 36.30 | 36.59 | 36.26 | 36.34 | -0.137% | 115,510 | +14.474% |
| 2025-10-21 | 36.32 | 36.43 | 36.14 | 36.39 | -0.215% | 15,566 | +14.317% |
| 2025-10-20 | 36.35 | 36.53 | 36.35 | 36.47 | +0.234% | 14,643 | +14.072% |
| 2025-10-17 | 36.15 | 36.38 | 36.12 | 36.38 | +0.562% | 9,177 | +14.338% |
| 2025-10-16 | 36.16 | 36.41 | 36.03 | 36.18 | +0.539% | 16,967 | +14.982% |
| 2025-10-15 | 35.97 | 36.03 | 35.83 | 35.99 | +0.434% | 7,226 | +15.602% |
| 2025-10-14 | 35.32 | 35.85 | 35.30 | 35.83 | +1.645% | 14,167 | +16.104% |
| 2025-10-13 | 35.37 | 35.44 | 35.25 | 35.25 | +0.242% | 12,541 | +18.014% |
| 2025-10-10 | 35.62 | 35.73 | 35.13 | 35.16 | -0.804% | 10,532 | +18.299% |
| 2025-10-09 | 35.91 | 35.91 | 35.45 | 35.45 | -0.922% | 14,024 | +17.348% |
| 2025-10-08 | 35.76 | 35.89 | 35.72 | 35.78 | -0.362% | 13,380 | +16.266% |
| 2025-10-07 | 36.17 | 36.17 | 35.89 | 35.91 | -0.691% | 44,340 | +15.845% |
| 2025-10-06 | 36.16 | 36.19 | 36.02 | 36.16 | -0.015% | 24,988 | +15.044% |
| 2025-10-03 | 36.10 | 36.25 | 35.98 | 36.17 | +0.444% | 15,002 | +15.027% |
| 2025-10-02 | 36.00 | 36.08 | 35.82 | 36.01 | +0.053% | 18,732 | +15.538% |
| 2025-10-01 | 35.95 | 36.12 | 35.82 | 35.99 | +1.085% | 19,321 | +15.599% |
| 2025-09-30 | 35.56 | 35.70 | 35.40 | 35.60 | +0.041% | 21,158 | +16.854% |
| 2025-09-29 | 35.53 | 35.68 | 35.49 | 35.59 | +0.211% | 15,529 | +16.902% |
| 2025-09-26 | 35.51 | 35.61 | 35.27 | 35.51 | +0.482% | 24,345 | +17.148% |
| 2025-09-25 | 35.49 | 35.49 | 35.18 | 35.34 | -0.493% | 29,133 | +17.714% |
| 2025-09-24 | 35.45 | 35.61 | 35.45 | 35.52 | -0.371% | 23,980 | +17.134% |
| 2025-09-23 | 35.82 | 35.85 | 35.64 | 35.65 | +0.217% | 52,710 | +16.700% |
| 2025-09-22 | 35.57 | 35.62 | 35.34 | 35.57 | +0.225% | 33,859 | +16.952% |
| 2025-09-19 | 35.70 | 35.70 | 35.47 | 35.49 | -0.574% | 35,321 | +17.216% |
| 2025-09-18 | 35.81 | 35.81 | 35.59 | 35.70 | -1.490% | 25,102 | +16.543% |
| 2025-09-17 | 36.25 | 36.47 | 36.13 | 36.23 | -0.480% | 30,526 | +14.806% |
| 2025-09-16 | 36.30 | 36.51 | 36.24 | 36.41 | +0.342% | 18,072 | +14.256% |
| 2025-09-15 | 36.09 | 36.38 | 36.09 | 36.29 | +0.737% | 19,502 | +14.647% |
| 2025-09-12 | 36.08 | 36.10 | 35.90 | 36.02 | -0.742% | 21,211 | +15.491% |
| 2025-09-11 | 36.04 | 36.32 | 36.01 | 36.29 | +1.325% | 33,609 | +14.634% |
| 2025-09-10 | 36.01 | 36.01 | 35.75 | 35.81 | -0.390% | 15,084 | +16.152% |
| 2025-09-09 | 36.09 | 36.09 | 35.86 | 35.96 | -0.401% | 24,411 | +15.699% |
| 2025-09-08 | 36.22 | 36.22 | 35.96 | 36.10 | +0.383% | 45,214 | +15.235% |
| 2025-09-05 | 36.05 | 36.10 | 35.87 | 35.96 | +0.661% | 19,496 | +15.677% |
| 2025-09-04 | 35.66 | 35.78 | 35.50 | 35.73 | +0.571% | 9,073 | +16.441% |
| 2025-09-03 | 35.65 | 35.65 | 35.44 | 35.52 | -0.025% | 26,974 | +17.106% |
| 2025-09-02 | 35.33 | 35.60 | 35.29 | 35.53 | -0.566% | 29,588 | +17.076% |
| 2025-08-29 | 35.78 | 35.85 | 35.60 | 35.73 | -0.489% | 21,991 | +16.414% |
| 2025-08-28 | 35.90 | 36.02 | 35.81 | 35.91 | +0.263% | 15,845 | +15.845% |
| 2025-08-27 | 35.72 | 35.95 | 35.06 | 35.82 | -0.407% | 18,219 | +16.150% |
| 2025-08-26 | 35.97 | 36.08 | 35.87 | 35.96 | -0.563% | 40,936 | +15.676% |
| 2025-08-25 | 36.47 | 36.56 | 36.02 | 36.17 | -1.229% | 22,200 | +15.025% |
| 2025-08-22 | 36.12 | 36.71 | 36.09 | 36.62 | +1.777% | 12,614 | +13.612% |
| 2025-08-21 | 35.98 | 36.11 | 35.88 | 35.98 | -0.790% | 8,142 | +15.631% |
| 2025-08-20 | 36.14 | 36.37 | 36.14 | 36.26 | +0.590% | 27,279 | +14.718% |
| 2025-08-19 | 36.05 | 36.17 | 36.00 | 36.05 | +0.742% | 21,612 | +15.395% |
| 2025-08-18 | 35.71 | 35.87 | 35.65 | 35.78 | -0.599% | 17,696 | +16.252% |
| 2025-08-15 | 35.94 | 36.00 | 35.88 | 36.00 | +0.645% | 24,802 | +15.556% |
| 2025-08-14 | 35.67 | 35.86 | 35.59 | 35.77 | -0.251% | 14,632 | +16.301% |
| 2025-08-13 | 35.73 | 35.96 | 35.66 | 35.86 | +0.841% | 9,968 | +16.009% |
| 2025-08-12 | 35.37 | 35.69 | 35.34 | 35.56 | +0.911% | 35,527 | +16.985% |
| 2025-08-11 | 35.33 | 35.36 | 35.07 | 35.24 | -0.356% | 38,503 | +18.051% |
| 2025-08-08 | 35.23 | 35.46 | 35.23 | 35.37 | +1.072% | 14,429 | +17.630% |
| 2025-08-07 | 35.01 | 35.07 | 34.78 | 34.99 | +0.840% | 23,121 | +18.891% |
| 2025-08-06 | 34.69 | 34.82 | 34.55 | 34.70 | +1.135% | 15,918 | +19.890% |
| 2025-08-05 | 34.28 | 34.43 | 34.20 | 34.31 | +0.211% | 21,236 | +21.251% |
| 2025-08-04 | 34.19 | 34.35 | 34.13 | 34.24 | +0.697% | 26,191 | +21.507% |
| 2025-08-01 | 34.03 | 34.10 | 33.76 | 34.00 | +0.294% | 26,150 | +22.355% |
| 2025-07-31 | 33.93 | 34.13 | 33.90 | 33.90 | -1.112% | 29,435 | +22.714% |
| 2025-07-30 | 34.58 | 34.60 | 34.22 | 34.28 | -1.323% | 11,495 | +21.350% |
| 2025-07-29 | 34.86 | 34.86 | 34.60 | 34.74 | -0.076% | 10,564 | +19.744% |
| 2025-07-28 | 35.10 | 35.10 | 34.66 | 34.77 | -1.891% | 15,962 | +19.653% |
| 2025-07-25 | 35.20 | 35.50 | 35.13 | 35.44 | -0.154% | 20,448 | +17.390% |
| 2025-07-24 | 35.58 | 35.58 | 35.38 | 35.49 | -0.134% | 22,926 | +17.209% |
| 2025-07-23 | 35.06 | 35.56 | 35.05 | 35.54 | +2.481% | 27,307 | +17.051% |
| 2025-07-22 | 34.47 | 34.70 | 34.34 | 34.68 | +1.168% | 20,006 | +19.956% |
| 2025-07-21 | 34.24 | 34.46 | 34.19 | 34.28 | +0.821% | 20,034 | +21.357% |
| 2025-07-18 | 34.25 | 34.25 | 33.94 | 34.00 | +0.177% | 31,430 | +22.353% |
| 2025-07-17 | 33.84 | 33.97 | 33.76 | 33.94 | +0.118% | 22,313 | +22.569% |
| 2025-07-16 | 33.87 | 34.09 | 33.74 | 33.90 | +0.564% | 29,119 | +22.714% |
| 2025-07-15 | 34.33 | 34.33 | 33.71 | 33.71 | -1.697% | 29,976 | +23.406% |
| 2025-07-14 | 34.34 | 34.38 | 34.21 | 34.29 | -0.256% | 15,147 | +21.311% |
| 2025-07-11 | 34.42 | 34.42 | 34.28 | 34.38 | -0.721% | 5,707 | +21.000% |
| 2025-07-10 | 34.48 | 34.69 | 34.41 | 34.63 | +0.133% | 21,895 | +20.127% |
| 2025-07-09 | 34.54 | 34.58 | 34.31 | 34.58 | +1.063% | 13,266 | +20.287% |
| 2025-07-08 | 34.02 | 34.30 | 33.98 | 34.22 | +0.886% | 56,739 | +21.565% |
| 2025-07-07 | 34.15 | 34.18 | 33.82 | 33.92 | -1.050% | 17,010 | +22.642% |
| 2025-07-03 | 34.39 | 34.53 | 34.23 | 34.28 | -0.666% | 44,243 | +21.354% |
| 2025-07-02 | 34.25 | 34.51 | 34.15 | 34.51 | +1.560% | 17,736 | +20.545% |
| 2025-07-01 | 33.92 | 34.14 | 33.83 | 33.98 | +0.177% | 22,279 | +22.425% |
| 2025-06-30 | 33.86 | 33.92 | 33.70 | 33.92 | +0.474% | 18,141 | +22.642% |
| 2025-06-27 | 33.85 | 33.96 | 33.69 | 33.76 | +0.957% | 14,548 | +23.223% |
| 2025-06-26 | 33.53 | 33.54 | 33.34 | 33.44 | +0.300% | 11,311 | +24.402% |
| 2025-06-25 | 33.24 | 33.34 | 33.09 | 33.34 | -0.388% | 53,706 | +24.775% |
| 2025-06-24 | 33.33 | 33.60 | 33.21 | 33.47 | +0.844% | 48,993 | +24.290% |
| 2025-06-23 | 32.75 | 33.20 | 32.71 | 33.19 | +0.496% | 24,255 | +25.339% |
| 2025-06-20 | 33.25 | 33.25 | 32.89 | 33.03 | -2.405% | 21,309 | +25.961% |
| 2025-06-18 | 33.87 | 33.98 | 33.69 | 33.84 | -0.031% | 14,876 | +22.931% |
| 2025-06-17 | 34.24 | 34.24 | 33.76 | 33.85 | -1.311% | 27,485 | +22.894% |
| 2025-06-16 | 34.46 | 34.61 | 34.29 | 34.30 | +0.895% | 20,086 | +21.283% |
| 2025-06-13 | 34.03 | 34.21 | 33.95 | 34.00 | -1.002% | 15,730 | +22.368% |
| 2025-06-12 | 34.16 | 34.40 | 34.16 | 34.34 | +0.645% | 50,927 | +21.142% |
| 2025-06-11 | 34.17 | 34.22 | 33.94 | 34.12 | +0.120% | 13,519 | +21.923% |
| 2025-06-10 | 34.00 | 34.12 | 33.86 | 34.08 | +0.706% | 23,684 | +22.069% |
| 2025-06-09 | 33.68 | 33.93 | 33.56 | 33.84 | +0.460% | 41,272 | +22.931% |
| 2025-06-06 | 33.72 | 33.77 | 33.60 | 33.69 | -0.133% | 21,634 | +23.496% |
| 2025-06-05 | 33.87 | 33.87 | 33.58 | 33.73 | -0.178% | 13,653 | +23.332% |
| 2025-06-04 | 33.81 | 33.87 | 33.61 | 33.79 | +0.356% | 38,247 | +23.113% |
| 2025-06-03 | 33.62 | 33.71 | 33.45 | 33.67 | -0.912% | 15,345 | +23.552% |
| 2025-06-02 | 33.55 | 33.98 | 33.55 | 33.98 | +0.886% | 15,543 | +22.425% |
| 2025-05-30 | 33.76 | 33.79 | 33.47 | 33.68 | -0.085% | 119,748 | +23.510% |
| 2025-05-29 | 33.81 | 33.84 | 33.56 | 33.71 | +0.178% | 75,867 | +23.406% |
| 2025-05-28 | 33.65 | 33.74 | 33.34 | 33.65 | -0.473% | 122,532 | +23.626% |
| 2025-05-27 | 33.91 | 33.91 | 33.63 | 33.81 | +1.046% | 18,285 | +23.041% |
| 2025-05-23 | 33.27 | 33.48 | 33.24 | 33.46 | -0.268% | 12,262 | +24.328% |
| 2025-05-22 | 33.58 | 33.68 | 33.32 | 33.55 | -0.356% | 32,935 | +23.994% |
| 2025-05-21 | 33.90 | 33.97 | 33.57 | 33.67 | -0.561% | 42,960 | +23.552% |
| 2025-05-20 | 33.53 | 33.86 | 33.53 | 33.86 | +1.075% | 56,537 | +22.859% |
| 2025-05-19 | 33.29 | 33.50 | 33.19 | 33.50 | +0.843% | 52,572 | +24.179% |
| 2025-05-16 | 33.16 | 33.22 | 32.97 | 33.22 | +0.332% | 17,937 | +25.226% |
| 2025-05-15 | 33.01 | 33.12 | 32.72 | 33.11 | +0.516% | 63,458 | +25.642% |
| 2025-05-14 | 33.14 | 33.14 | 32.81 | 32.94 | -0.604% | 40,532 | +26.290% |
| 2025-05-13 | 33.00 | 33.21 | 32.78 | 33.14 | +0.607% | 31,575 | +25.528% |
| 2025-05-12 | 32.92 | 32.99 | 32.76 | 32.94 | +0.611% | 15,229 | +26.290% |
| 2025-05-09 | 32.69 | 32.77 | 32.66 | 32.74 | +0.800% | 27,588 | +27.062% |
| 2025-05-08 | 32.74 | 32.74 | 32.42 | 32.48 | -0.469% | 24,839 | +28.079% |
| 2025-05-07 | 32.68 | 32.81 | 32.60 | 32.63 | -0.660% | 90,948 | +27.478% |
| 2025-05-06 | 32.89 | 32.94 | 32.71 | 32.85 | -0.303% | 10,011 | +26.636% |
| 2025-05-05 | 32.80 | 33.00 | 32.63 | 32.95 | +0.274% | 140,266 | +26.252% |
| 2025-05-02 | 32.91 | 32.95 | 32.73 | 32.86 | +1.201% | 35,926 | +26.598% |
| 2025-05-01 | 32.46 | 32.58 | 32.40 | 32.47 | -0.257% | 51,292 | +28.118% |
| 2025-04-30 | 32.41 | 32.64 | 32.26 | 32.55 | -0.842% | 116,575 | +27.789% |
| 2025-04-29 | 32.67 | 32.85 | 32.60 | 32.83 | +0.736% | 33,703 | +26.713% |
| 2025-04-28 | 32.30 | 32.59 | 32.28 | 32.59 | +1.023% | 19,374 | +27.647% |
| 2025-04-25 | 32.10 | 32.26 | 32.01 | 32.26 | +0.373% | 16,455 | +28.952% |
| 2025-04-24 | 32.05 | 32.31 | 31.96 | 32.14 | +0.926% | 28,120 | +29.434% |
| 2025-04-23 | 32.08 | 32.23 | 31.82 | 31.85 | -0.391% | 57,088 | +30.632% |
| 2025-04-22 | 31.71 | 32.10 | 31.64 | 31.97 | +2.694% | 19,904 | +30.122% |
| 2025-04-21 | 31.23 | 31.36 | 30.88 | 31.13 | -0.348% | 30,758 | +33.628% |
| 2025-04-17 | 31.17 | 31.40 | 31.06 | 31.24 | +1.035% | 34,233 | +33.163% |
| 2025-04-16 | 30.97 | 31.15 | 30.80 | 30.92 | +0.292% | 26,978 | +34.541% |
| 2025-04-15 | 30.89 | 30.95 | 30.61 | 30.83 | 0.000% | 51,384 | +34.934% |