JOET
Virtus Terranova U.S. Quality Momentum ETF
stockNYSEETF
Market OpenOct 5, 2026 1:29:47 PM EDT
46.03USD+0.810%(+0.37)8,135
46.00Bid46.10Ask0.10SpreadJOET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.90 | 46.03 | 45.90 | 46.03 | +0.810% | 8,135 | 0.000% |
| 2026-10-02 | 45.60 | 45.74 | 45.58 | 45.66 | +0.595% | 9,659 | +0.810% |
| 2026-10-01 | 45.21 | 45.45 | 44.95 | 45.39 | +0.799% | 9,153 | +1.410% |
| 2026-09-30 | 45.57 | 45.57 | 45.03 | 45.03 | -0.572% | 9,375 | +2.221% |
| 2026-09-29 | 45.34 | 45.34 | 45.09 | 45.29 | +0.042% | 8,853 | +1.636% |
| 2026-09-28 | 45.30 | 45.36 | 45.10 | 45.27 | -0.484% | 21,165 | +1.679% |
| 2026-09-25 | 45.45 | 45.73 | 45.40 | 45.49 | +0.287% | 47,097 | +1.187% |
| 2026-09-24 | 45.32 | 45.51 | 45.29 | 45.36 | -0.143% | 13,776 | +1.477% |
| 2026-09-23 | 45.52 | 45.62 | 45.42 | 45.42 | -0.441% | 10,268 | +1.332% |
| 2026-09-22 | 45.46 | 45.67 | 45.46 | 45.63 | +0.090% | 15,956 | +0.885% |
| 2026-09-21 | 45.26 | 45.65 | 45.13 | 45.59 | +1.374% | 19,727 | +0.976% |
| 2026-09-18 | 44.92 | 44.97 | 44.77 | 44.97 | +0.138% | 8,601 | +2.364% |
| 2026-09-17 | 44.99 | 44.99 | 44.77 | 44.91 | +0.948% | 10,220 | +2.505% |
| 2026-09-16 | 44.97 | 44.97 | 44.14 | 44.48 | -0.817% | 37,316 | +3.477% |
| 2026-09-15 | 44.95 | 44.95 | 44.76 | 44.85 | -0.294% | 8,772 | +2.631% |
| 2026-09-14 | 44.98 | 45.13 | 44.94 | 44.98 | -1.038% | 12,966 | +2.329% |
| 2026-09-11 | 45.40 | 45.52 | 45.28 | 45.45 | +1.009% | 9,056 | +1.267% |
| 2026-09-10 | 45.05 | 45.18 | 45.00 | 45.00 | -0.776% | 10,833 | +2.289% |
| 2026-09-09 | 45.62 | 45.62 | 45.35 | 45.35 | -0.478% | 13,395 | +1.495% |
| 2026-09-08 | 45.66 | 45.77 | 45.57 | 45.57 | -0.350% | 11,087 | +1.009% |
| 2026-09-04 | 45.70 | 45.80 | 45.66 | 45.73 | +0.109% | 46,667 | +0.656% |
| 2026-09-03 | 45.45 | 45.68 | 45.34 | 45.68 | +0.728% | 8,183 | +0.766% |
| 2026-09-02 | 45.18 | 45.39 | 45.16 | 45.35 | +0.354% | 28,132 | +1.499% |
| 2026-09-01 | 45.63 | 45.63 | 45.09 | 45.19 | -1.056% | 66,336 | +1.859% |
| 2026-08-31 | 45.79 | 45.79 | 45.50 | 45.67 | -0.246% | 12,884 | +0.783% |
| 2026-08-28 | 46.16 | 46.16 | 45.74 | 45.79 | -0.983% | 17,304 | +0.534% |
| 2026-08-27 | 46.43 | 46.43 | 46.14 | 46.24 | -0.044% | 10,223 | -0.454% |
| 2026-08-26 | 46.13 | 46.30 | 46.13 | 46.26 | +0.479% | 7,917 | -0.498% |
| 2026-08-25 | 46.16 | 46.16 | 45.99 | 46.04 | +0.109% | 10,822 | -0.022% |
| 2026-08-24 | 46.09 | 46.09 | 45.82 | 45.99 | -0.622% | 20,706 | +0.087% |
| 2026-08-21 | 46.36 | 46.37 | 46.20 | 46.28 | +0.342% | 11,867 | -0.535% |
| 2026-08-20 | 46.28 | 46.53 | 46.07 | 46.12 | -0.710% | 15,109 | -0.195% |
| 2026-08-19 | 47.12 | 47.12 | 46.44 | 46.45 | -0.642% | 18,650 | -0.904% |
| 2026-08-18 | 47.10 | 47.17 | 46.75 | 46.75 | -1.121% | 65,677 | -1.540% |
| 2026-08-17 | 47.37 | 47.46 | 47.28 | 47.28 | -0.021% | 14,413 | -2.644% |
| 2026-08-14 | 47.14 | 47.30 | 47.14 | 47.29 | +0.233% | 10,393 | -2.664% |
| 2026-08-13 | 47.18 | 47.34 | 47.14 | 47.18 | +0.298% | 7,831 | -2.437% |
| 2026-08-12 | 47.14 | 47.17 | 47.00 | 47.04 | +0.382% | 22,565 | -2.147% |
| 2026-08-11 | 46.90 | 47.04 | 46.85 | 46.86 | +0.088% | 10,918 | -1.774% |
| 2026-08-10 | 46.74 | 46.96 | 46.71 | 46.82 | +0.451% | 18,637 | -1.687% |
| 2026-08-07 | 46.65 | 46.67 | 46.40 | 46.61 | +0.528% | 35,191 | -1.244% |
| 2026-08-06 | 46.56 | 46.63 | 46.31 | 46.37 | -0.568% | 10,345 | -0.723% |
| 2026-08-05 | 46.90 | 47.05 | 46.63 | 46.63 | -0.162% | 14,395 | -1.287% |
| 2026-08-04 | 46.21 | 46.80 | 46.13 | 46.71 | +1.822% | 20,046 | -1.447% |
| 2026-08-03 | 45.58 | 45.87 | 45.37 | 45.87 | +0.725% | 16,483 | +0.349% |
| 2026-07-31 | 45.42 | 45.70 | 45.30 | 45.54 | +0.308% | 36,237 | +1.076% |
| 2026-07-30 | 45.24 | 45.40 | 44.90 | 45.40 | +1.091% | 26,118 | +1.388% |
| 2026-07-29 | 45.43 | 45.58 | 44.91 | 44.91 | -1.362% | 15,481 | +2.494% |
| 2026-07-28 | 45.18 | 45.60 | 45.11 | 45.53 | +0.202% | 20,422 | +1.098% |
| 2026-07-27 | 45.55 | 45.65 | 45.10 | 45.44 | +0.482% | 12,328 | +1.303% |
| 2026-07-24 | 45.16 | 45.52 | 45.10 | 45.22 | +0.022% | 24,085 | +1.791% |
| 2026-07-23 | 45.34 | 45.34 | 45.06 | 45.21 | +0.022% | 17,832 | +1.814% |
| 2026-07-22 | 45.02 | 45.37 | 45.02 | 45.20 | -0.155% | 15,963 | +1.836% |
| 2026-07-21 | 45.02 | 45.34 | 45.00 | 45.27 | +1.038% | 16,307 | +1.679% |
| 2026-07-20 | 45.20 | 45.20 | 44.80 | 44.80 | -0.433% | 7,544 | +2.734% |
| 2026-07-17 | 44.88 | 45.25 | 44.83 | 45.00 | -0.640% | 18,077 | +2.289% |
| 2026-07-16 | 45.37 | 45.37 | 45.10 | 45.29 | -0.308% | 18,930 | +1.634% |
| 2026-07-15 | 45.82 | 45.82 | 45.11 | 45.43 | -0.591% | 18,283 | +1.321% |
| 2026-07-14 | 45.81 | 45.87 | 45.58 | 45.70 | +0.395% | 11,232 | +0.722% |
| 2026-07-13 | 45.70 | 45.79 | 45.44 | 45.52 | -0.914% | 20,746 | +1.120% |
| 2026-07-10 | 45.99 | 46.00 | 45.79 | 45.94 | +0.153% | 56,646 | +0.196% |
| 2026-07-09 | 46.00 | 46.05 | 45.85 | 45.87 | +1.080% | 15,324 | +0.349% |
| 2026-07-08 | 45.43 | 45.43 | 45.01 | 45.38 | -0.613% | 22,033 | +1.432% |
| 2026-07-07 | 45.85 | 45.85 | 45.47 | 45.66 | -0.829% | 68,032 | +0.810% |
| 2026-07-06 | 45.89 | 46.12 | 45.89 | 46.04 | +0.659% | 15,489 | -0.025% |
| 2026-07-02 | 46.09 | 46.25 | 45.38 | 45.74 | -0.283% | 40,432 | +0.634% |
| 2026-07-01 | 45.82 | 46.27 | 45.82 | 45.87 | -0.897% | 18,995 | +0.349% |
| 2026-06-30 | 45.89 | 46.31 | 45.89 | 46.29 | +0.905% | 16,695 | -0.551% |
| 2026-06-29 | 45.58 | 45.88 | 45.35 | 45.87 | +1.102% | 17,249 | +0.349% |
| 2026-06-26 | 45.34 | 45.58 | 45.23 | 45.37 | -0.434% | 17,727 | +1.455% |
| 2026-06-25 | 45.86 | 45.97 | 45.52 | 45.57 | +0.822% | 20,572 | +1.015% |
| 2026-06-24 | 44.94 | 45.51 | 44.94 | 45.20 | +0.347% | 17,648 | +1.845% |
| 2026-06-23 | 44.81 | 45.26 | 44.81 | 45.04 | -1.487% | 23,651 | +2.198% |
| 2026-06-22 | 45.64 | 45.80 | 45.52 | 45.72 | +0.395% | 12,996 | +0.678% |
| 2026-06-18 | 45.78 | 45.78 | 45.47 | 45.54 | +1.020% | 14,319 | +1.076% |
| 2026-06-17 | 45.65 | 45.83 | 44.97 | 45.08 | -0.836% | 30,493 | +2.107% |
| 2026-06-16 | 45.87 | 45.92 | 45.46 | 45.46 | -0.556% | 19,473 | +1.254% |
| 2026-06-15 | 45.70 | 45.87 | 45.65 | 45.71 | +1.429% | 18,079 | +0.691% |
| 2026-06-12 | 45.02 | 45.19 | 44.71 | 45.07 | +0.603% | 24,901 | +2.130% |
| 2026-06-11 | 44.00 | 44.90 | 44.00 | 44.80 | +2.330% | 29,983 | +2.746% |
| 2026-06-10 | 44.60 | 44.60 | 43.78 | 43.78 | -1.650% | 15,176 | +5.139% |
| 2026-06-09 | 44.70 | 45.11 | 43.69 | 44.51 | +0.275% | 22,687 | +3.404% |
| 2026-06-08 | 44.58 | 44.76 | 44.38 | 44.39 | +0.277% | 34,416 | +3.688% |
| 2026-06-05 | 44.99 | 44.99 | 44.11 | 44.27 | -2.425% | 32,455 | +3.976% |
| 2026-06-04 | 45.03 | 45.43 | 45.03 | 45.37 | +0.554% | 20,481 | +1.455% |
| 2026-06-03 | 45.08 | 45.24 | 44.91 | 45.12 | 0.000% | 11,158 | +2.017% |
| 2026-06-02 | 44.69 | 45.14 | 44.69 | 45.12 | +0.759% | 15,141 | +2.017% |
| 2026-06-01 | 44.47 | 44.84 | 44.28 | 44.78 | +0.201% | 14,724 | +2.791% |
| 2026-05-29 | 44.63 | 44.79 | 44.61 | 44.69 | +0.517% | 8,277 | +2.998% |
| 2026-05-28 | 44.12 | 44.57 | 44.10 | 44.46 | +0.611% | 14,324 | +3.531% |
| 2026-05-27 | 44.31 | 44.36 | 44.17 | 44.19 | -0.113% | 16,474 | +4.164% |
| 2026-05-26 | 44.04 | 44.39 | 44.04 | 44.24 | +1.243% | 14,576 | +4.046% |
| 2026-05-22 | 43.57 | 43.80 | 43.57 | 43.70 | +1.052% | 8,218 | +5.339% |
| 2026-05-21 | 42.86 | 43.35 | 42.80 | 43.24 | +0.423% | 19,351 | +6.447% |
| 2026-05-20 | 42.57 | 43.06 | 42.48 | 43.06 | +1.430% | 19,910 | +6.897% |
| 2026-05-19 | 42.50 | 42.68 | 42.31 | 42.45 | -0.857% | 10,490 | +8.426% |
| 2026-05-18 | 43.01 | 43.01 | 42.55 | 42.82 | -0.465% | 17,824 | +7.496% |
| 2026-05-15 | 43.03 | 43.13 | 42.97 | 43.02 | -1.262% | 20,235 | +6.997% |
| 2026-05-14 | 43.41 | 43.65 | 43.35 | 43.57 | +0.635% | 32,787 | +5.646% |
| 2026-05-13 | 43.02 | 43.36 | 43.02 | 43.30 | +0.035% | 14,101 | +6.317% |
| 2026-05-12 | 43.19 | 43.37 | 42.87 | 43.28 | -0.351% | 14,640 | +6.354% |
| 2026-05-11 | 43.36 | 43.52 | 43.36 | 43.43 | +0.260% | 21,256 | +5.981% |
| 2026-05-08 | 43.36 | 43.46 | 43.17 | 43.32 | +0.510% | 8,830 | +6.256% |
| 2026-05-07 | 43.63 | 43.73 | 43.02 | 43.10 | -1.124% | 13,840 | +6.798% |
| 2026-05-06 | 43.45 | 43.60 | 43.24 | 43.59 | +1.278% | 22,528 | +5.598% |
| 2026-05-05 | 43.06 | 43.12 | 42.89 | 43.04 | +0.867% | 19,932 | +6.947% |
| 2026-05-04 | 42.77 | 43.06 | 42.58 | 42.67 | -0.436% | 33,046 | +7.874% |
| 2026-05-01 | 42.91 | 42.98 | 42.83 | 42.86 | -0.031% | 88,343 | +7.404% |
| 2026-04-30 | 42.29 | 42.92 | 42.29 | 42.87 | +1.494% | 29,786 | +7.371% |
| 2026-04-29 | 42.38 | 42.38 | 42.09 | 42.24 | -0.536% | 19,286 | +8.975% |
| 2026-04-28 | 42.72 | 42.86 | 42.42 | 42.47 | -1.051% | 14,028 | +8.391% |
| 2026-04-27 | 42.82 | 43.02 | 42.82 | 42.92 | -0.155% | 13,412 | +7.252% |
| 2026-04-24 | 43.13 | 43.13 | 42.84 | 42.98 | +0.244% | 17,597 | +7.085% |
| 2026-04-23 | 42.90 | 43.07 | 42.62 | 42.88 | -0.055% | 26,391 | +7.346% |
| 2026-04-22 | 43.13 | 43.13 | 42.77 | 42.90 | +0.265% | 16,900 | +7.288% |
| 2026-04-21 | 43.27 | 43.31 | 42.79 | 42.79 | -0.719% | 12,114 | +7.572% |
| 2026-04-20 | 43.00 | 43.17 | 43.00 | 43.10 | +0.153% | 13,797 | +6.798% |
| 2026-04-17 | 42.79 | 43.24 | 42.78 | 43.03 | +1.616% | 33,638 | +6.961% |
| 2026-04-16 | 42.53 | 42.61 | 42.32 | 42.35 | -0.329% | 22,240 | +8.689% |
| 2026-04-15 | 42.57 | 42.58 | 42.30 | 42.49 | 0.000% | 22,621 | +8.331% |
| 2026-04-14 | 42.30 | 42.49 | 42.15 | 42.49 | +0.965% | 29,718 | +8.331% |
| 2026-04-13 | 41.44 | 42.08 | 41.44 | 42.08 | +1.066% | 15,294 | +9.377% |
| 2026-04-10 | 41.85 | 41.85 | 41.60 | 41.64 | -0.668% | 16,210 | +10.543% |
| 2026-04-09 | 41.63 | 42.00 | 41.58 | 41.92 | +0.215% | 28,348 | +9.804% |
| 2026-04-08 | 41.68 | 41.87 | 41.61 | 41.83 | +3.361% | 37,146 | +10.041% |
| 2026-04-07 | 40.47 | 40.57 | 40.20 | 40.47 | -0.345% | 24,863 | +13.739% |
| 2026-04-06 | 40.30 | 40.66 | 40.30 | 40.61 | +0.644% | 21,847 | +13.346% |
| 2026-04-02 | 39.71 | 40.63 | 39.71 | 40.35 | 0.000% | 9,393 | +14.077% |
| 2026-04-01 | 40.31 | 40.58 | 40.23 | 40.35 | +0.799% | 29,347 | +14.077% |
| 2026-03-31 | 39.41 | 40.09 | 39.26 | 40.03 | +2.769% | 50,523 | +14.989% |
| 2026-03-30 | 39.39 | 39.39 | 38.80 | 38.95 | -0.380% | 23,269 | +18.173% |
| 2026-03-27 | 39.57 | 39.67 | 39.03 | 39.10 | -1.511% | 44,931 | +17.724% |
| 2026-03-26 | 40.05 | 40.24 | 39.69 | 39.70 | -1.691% | 16,249 | +15.945% |
| 2026-03-25 | 40.64 | 40.64 | 40.18 | 40.38 | +0.479% | 15,504 | +13.984% |
| 2026-03-24 | 39.91 | 40.38 | 39.87 | 40.19 | +0.050% | 17,897 | +14.531% |
| 2026-03-23 | 40.38 | 40.74 | 40.17 | 40.17 | +1.209% | 29,106 | +14.588% |
| 2026-03-20 | 40.05 | 40.05 | 39.49 | 39.69 | -1.391% | 15,620 | +15.974% |
| 2026-03-19 | 40.00 | 40.36 | 39.83 | 40.25 | +0.050% | 35,212 | +14.360% |
| 2026-03-18 | 40.72 | 40.84 | 40.23 | 40.23 | -1.638% | 11,540 | +14.417% |
| 2026-03-17 | 40.99 | 41.17 | 40.86 | 40.90 | +0.566% | 10,219 | +12.543% |
| 2026-03-16 | 40.71 | 40.93 | 40.60 | 40.67 | +0.993% | 15,666 | +13.179% |
| 2026-03-13 | 40.62 | 40.77 | 40.27 | 40.27 | -0.396% | 14,350 | +14.303% |
| 2026-03-12 | 40.86 | 40.90 | 40.43 | 40.43 | -1.893% | 47,365 | +13.851% |
| 2026-03-11 | 41.31 | 41.42 | 41.07 | 41.21 | -0.340% | 12,837 | +11.696% |
| 2026-03-10 | 41.56 | 41.88 | 41.30 | 41.35 | -0.480% | 38,870 | +11.317% |
| 2026-03-09 | 40.86 | 41.62 | 40.44 | 41.55 | +0.752% | 33,340 | +10.782% |
| 2026-03-06 | 41.32 | 41.43 | 41.05 | 41.24 | -1.510% | 13,175 | +11.615% |
| 2026-03-05 | 42.13 | 42.30 | 41.57 | 41.87 | -1.104% | 23,416 | +9.929% |
| 2026-03-04 | 42.29 | 42.40 | 42.11 | 42.34 | +0.714% | 15,133 | +8.715% |
| 2026-03-03 | 41.89 | 42.27 | 41.48 | 42.04 | -1.546% | 23,466 | +9.491% |
| 2026-03-02 | 42.33 | 42.85 | 42.33 | 42.70 | -0.075% | 36,384 | +7.799% |
| 2026-02-27 | 42.65 | 42.75 | 42.52 | 42.73 | -0.414% | 10,427 | +7.717% |
| 2026-02-26 | 42.80 | 42.92 | 42.56 | 42.91 | +0.292% | 31,730 | +7.271% |
| 2026-02-25 | 42.77 | 42.88 | 42.59 | 42.78 | +0.387% | 16,175 | +7.584% |
| 2026-02-24 | 42.25 | 42.73 | 42.22 | 42.62 | +0.876% | 38,669 | +8.001% |
| 2026-02-23 | 42.70 | 42.75 | 42.08 | 42.25 | -1.331% | 34,421 | +8.947% |
| 2026-02-20 | 42.42 | 42.84 | 42.42 | 42.82 | +0.682% | 64,961 | +7.496% |
| 2026-02-19 | 42.53 | 42.67 | 42.39 | 42.53 | -0.328% | 11,567 | +8.229% |
| 2026-02-18 | 42.48 | 42.91 | 42.44 | 42.67 | +0.566% | 26,091 | +7.874% |
| 2026-02-17 | 42.25 | 42.53 | 42.03 | 42.43 | +0.165% | 31,854 | +8.485% |
| 2026-02-13 | 41.99 | 42.54 | 41.91 | 42.36 | +0.905% | 20,534 | +8.664% |
| 2026-02-12 | 42.84 | 42.99 | 41.92 | 41.98 | -1.939% | 24,279 | +9.647% |
| 2026-02-11 | 43.13 | 43.18 | 42.72 | 42.81 | -0.070% | 23,771 | +7.522% |
| 2026-02-10 | 43.03 | 43.10 | 42.79 | 42.84 | -0.534% | 21,779 | +7.446% |
| 2026-02-09 | 42.82 | 43.19 | 42.82 | 43.07 | +0.326% | 37,973 | +6.873% |
| 2026-02-06 | 42.30 | 42.93 | 42.30 | 42.93 | +2.581% | 36,459 | +7.221% |
| 2026-02-05 | 42.05 | 42.28 | 41.74 | 41.85 | -0.933% | 38,622 | +9.988% |
| 2026-02-04 | 42.57 | 42.57 | 41.96 | 42.24 | -0.462% | 28,170 | +8.962% |
| 2026-02-03 | 42.69 | 42.82 | 42.13 | 42.44 | -0.481% | 33,209 | +8.459% |
| 2026-02-02 | 42.17 | 42.73 | 42.17 | 42.65 | +1.055% | 32,055 | +7.938% |
| 2026-01-30 | 42.50 | 42.74 | 42.15 | 42.20 | -1.300% | 14,824 | +9.076% |
| 2026-01-29 | 43.06 | 43.07 | 42.28 | 42.76 | -0.660% | 51,555 | +7.657% |
| 2026-01-28 | 43.24 | 43.24 | 42.96 | 43.04 | -0.313% | 28,168 | +6.947% |
| 2026-01-27 | 43.33 | 43.33 | 43.11 | 43.17 | +0.104% | 18,492 | +6.613% |
| 2026-01-26 | 42.97 | 43.25 | 42.97 | 43.13 | +0.583% | 44,917 | +6.724% |
| 2026-01-23 | 43.01 | 43.07 | 42.79 | 42.88 | -0.409% | 24,671 | +7.346% |
| 2026-01-22 | 43.25 | 43.27 | 43.00 | 43.06 | +0.481% | 25,836 | +6.907% |
| 2026-01-21 | 42.53 | 43.07 | 42.52 | 42.85 | +1.300% | 106,339 | +7.421% |
| 2026-01-20 | 42.46 | 42.75 | 42.30 | 42.30 | -1.628% | 36,453 | +8.818% |
| 2026-01-16 | 43.25 | 43.25 | 43.00 | 43.00 | -0.163% | 32,563 | +7.047% |
| 2026-01-15 | 43.19 | 43.38 | 43.06 | 43.07 | +0.490% | 9,501 | +6.873% |
| 2026-01-14 | 43.02 | 43.02 | 42.61 | 42.86 | -0.511% | 23,608 | +7.396% |
| 2026-01-13 | 43.30 | 43.33 | 43.01 | 43.08 | -0.347% | 22,143 | +6.848% |
| 2026-01-12 | 43.02 | 43.30 | 43.02 | 43.23 | +0.185% | 17,791 | +6.477% |
| 2026-01-09 | 43.19 | 43.34 | 43.07 | 43.15 | +0.093% | 72,827 | +6.674% |
| 2026-01-08 | 43.09 | 43.21 | 43.03 | 43.11 | -0.070% | 18,480 | +6.773% |
| 2026-01-07 | 43.37 | 43.45 | 43.14 | 43.14 | -0.782% | 29,097 | +6.699% |
| 2026-01-06 | 42.85 | 43.49 | 42.85 | 43.48 | +1.518% | 21,012 | +5.865% |
| 2026-01-05 | 42.37 | 43.09 | 42.37 | 42.83 | +1.445% | 38,619 | +7.471% |
| 2026-01-02 | 42.25 | 42.27 | 41.95 | 42.22 | +0.524% | 22,262 | +9.024% |
| 2025-12-31 | 42.35 | 42.35 | 42.00 | 42.00 | -0.943% | 26,024 | +9.595% |
| 2025-12-30 | 42.61 | 42.61 | 42.40 | 42.40 | -0.423% | 21,252 | +8.561% |
| 2025-12-29 | 42.68 | 42.68 | 42.52 | 42.58 | -0.458% | 28,156 | +8.102% |
| 2025-12-26 | 42.80 | 42.82 | 42.72 | 42.78 | -0.121% | 34,143 | +7.607% |
| 2025-12-24 | 42.63 | 42.88 | 42.63 | 42.83 | +0.393% | 18,694 | +7.477% |
| 2025-12-23 | 42.70 | 42.75 | 42.58 | 42.66 | -0.266% | 39,456 | +7.900% |
| 2025-12-22 | 42.54 | 42.81 | 42.54 | 42.77 | +0.243% | 23,479 | +7.613% |
| 2025-12-19 | 42.28 | 42.75 | 42.28 | 42.67 | +1.186% | 27,909 | +7.874% |
| 2025-12-18 | 42.30 | 42.47 | 42.09 | 42.17 | +0.885% | 68,315 | +9.153% |
| 2025-12-17 | 42.35 | 42.47 | 41.80 | 41.80 | -1.042% | 25,980 | +10.120% |
| 2025-12-16 | 42.29 | 42.46 | 42.10 | 42.24 | -0.260% | 23,480 | +8.973% |
| 2025-12-15 | 42.77 | 42.77 | 42.31 | 42.35 | -0.493% | 11,139 | +8.689% |
| 2025-12-12 | 43.20 | 43.20 | 42.47 | 42.56 | -1.207% | 28,953 | +8.153% |
| 2025-12-11 | 42.73 | 43.14 | 42.66 | 43.08 | +0.678% | 65,643 | +6.848% |
| 2025-12-10 | 42.41 | 42.95 | 42.40 | 42.79 | +0.944% | 46,162 | +7.572% |
| 2025-12-09 | 42.32 | 42.67 | 42.32 | 42.39 | -0.071% | 62,400 | +8.587% |
| 2025-12-08 | 42.63 | 42.63 | 42.37 | 42.42 | -0.024% | 29,071 | +8.510% |
| 2025-12-05 | 42.49 | 42.73 | 42.43 | 42.43 | -0.399% | 44,416 | +8.485% |
| 2025-12-04 | 42.43 | 42.63 | 42.40 | 42.60 | +0.235% | 54,936 | +8.052% |
| 2025-12-03 | 42.19 | 42.50 | 42.01 | 42.50 | +0.642% | 17,521 | +8.306% |
| 2025-12-02 | 42.36 | 42.36 | 42.13 | 42.23 | +0.282% | 73,891 | +9.001% |
| 2025-12-01 | 42.12 | 42.41 | 42.10 | 42.11 | -0.691% | 48,135 | +9.309% |
| 2025-11-28 | 42.23 | 42.47 | 42.23 | 42.40 | +0.671% | 10,152 | +8.554% |
| 2025-11-26 | 41.97 | 42.30 | 41.97 | 42.12 | +0.693% | 29,839 | +9.283% |
| 2025-11-25 | 41.44 | 41.88 | 41.26 | 41.83 | +1.185% | 38,062 | +10.041% |
| 2025-11-24 | 41.11 | 41.49 | 41.00 | 41.34 | +1.039% | 30,050 | +11.345% |
| 2025-11-21 | 40.58 | 41.17 | 40.35 | 40.91 | +1.200% | 21,333 | +12.502% |
| 2025-11-20 | 41.85 | 41.88 | 40.39 | 40.43 | -1.965% | 55,436 | +13.851% |
| 2025-11-19 | 41.22 | 41.45 | 41.00 | 41.24 | +0.063% | 17,266 | +11.614% |
| 2025-11-18 | 41.09 | 41.49 | 40.98 | 41.21 | -0.207% | 53,852 | +11.685% |
| 2025-11-17 | 41.87 | 41.93 | 41.14 | 41.30 | -1.479% | 53,477 | +11.454% |
| 2025-11-14 | 41.60 | 42.28 | 41.60 | 41.92 | -0.238% | 19,562 | +9.805% |
| 2025-11-13 | 42.69 | 42.69 | 42.00 | 42.02 | -1.845% | 17,303 | +9.543% |
| 2025-11-12 | 42.92 | 42.99 | 42.78 | 42.81 | +0.139% | 26,401 | +7.522% |
| 2025-11-11 | 42.76 | 42.88 | 42.64 | 42.75 | -0.022% | 29,797 | +7.671% |
| 2025-11-10 | 42.60 | 42.86 | 42.40 | 42.76 | +1.279% | 26,934 | +7.647% |
| 2025-11-07 | 41.74 | 42.22 | 41.56 | 42.22 | +0.476% | 55,237 | +9.024% |
| 2025-11-06 | 42.46 | 42.46 | 41.88 | 42.02 | -1.222% | 32,204 | +9.543% |
| 2025-11-05 | 42.28 | 42.68 | 42.28 | 42.54 | +0.338% | 43,858 | +8.204% |
| 2025-11-04 | 42.30 | 42.62 | 42.23 | 42.40 | -0.956% | 30,394 | +8.570% |
| 2025-11-03 | 42.83 | 42.86 | 42.39 | 42.81 | +0.164% | 33,174 | +7.532% |
| 2025-10-31 | 42.60 | 42.85 | 42.52 | 42.74 | +0.483% | 72,530 | +7.709% |
| 2025-10-30 | 42.47 | 42.98 | 42.47 | 42.53 | -0.219% | 23,287 | +8.229% |
| 2025-10-29 | 42.80 | 42.90 | 42.47 | 42.62 | -0.656% | 45,508 | +7.992% |
| 2025-10-28 | 43.11 | 43.11 | 42.87 | 42.91 | -0.614% | 19,913 | +7.284% |
| 2025-10-27 | 43.22 | 43.22 | 43.06 | 43.17 | +0.720% | 11,834 | +6.624% |
| 2025-10-24 | 42.90 | 43.03 | 42.86 | 42.86 | +0.575% | 61,591 | +7.392% |
| 2025-10-23 | 42.31 | 42.69 | 42.31 | 42.62 | +0.915% | 38,970 | +8.010% |
| 2025-10-22 | 42.59 | 42.59 | 42.00 | 42.23 | -0.589% | 63,202 | +8.998% |
| 2025-10-21 | 42.42 | 42.62 | 42.32 | 42.48 | +0.047% | 26,712 | +8.357% |
| 2025-10-20 | 42.30 | 42.50 | 42.28 | 42.46 | +1.119% | 26,735 | +8.408% |
| 2025-10-17 | 41.86 | 42.09 | 41.83 | 41.99 | +0.168% | 15,945 | +9.621% |
| 2025-10-16 | 42.58 | 42.58 | 41.80 | 41.92 | -1.296% | 38,477 | +9.806% |
| 2025-10-15 | 42.77 | 42.90 | 42.26 | 42.47 | -0.118% | 90,970 | +8.382% |
| 2025-10-14 | 41.83 | 42.73 | 41.78 | 42.52 | +0.473% | 36,427 | +8.255% |
| 2025-10-13 | 42.34 | 42.39 | 42.13 | 42.32 | +1.152% | 29,107 | +8.767% |
| 2025-10-10 | 43.13 | 43.17 | 41.84 | 41.84 | -2.543% | 50,335 | +10.019% |
| 2025-10-09 | 43.15 | 43.18 | 42.87 | 42.93 | -0.506% | 28,754 | +7.221% |
| 2025-10-08 | 43.00 | 43.23 | 42.88 | 43.15 | +0.625% | 61,860 | +6.679% |
| 2025-10-07 | 43.23 | 43.23 | 42.75 | 42.88 | -0.500% | 30,106 | +7.346% |
| 2025-10-06 | 43.31 | 43.31 | 43.00 | 43.10 | +0.199% | 19,941 | +6.809% |
| 2025-10-03 | 43.12 | 43.22 | 42.98 | 43.01 | -0.046% | 15,568 | +7.022% |
| 2025-10-02 | 42.99 | 43.04 | 42.74 | 43.03 | +0.326% | 33,923 | +6.972% |
| 2025-10-01 | 42.87 | 42.94 | 42.74 | 42.89 | -0.279% | 21,180 | +7.321% |
| 2025-09-30 | 43.00 | 43.09 | 42.63 | 43.01 | -0.139% | 70,055 | +7.022% |
| 2025-09-29 | 43.13 | 43.13 | 42.93 | 43.07 | +0.654% | 14,283 | +6.873% |
| 2025-09-26 | 42.54 | 42.88 | 42.53 | 42.79 | +0.848% | 18,618 | +7.572% |
| 2025-09-25 | 42.36 | 42.49 | 42.18 | 42.43 | -0.352% | 50,238 | +8.485% |
| 2025-09-24 | 42.96 | 43.01 | 42.57 | 42.58 | -0.630% | 109,200 | +8.102% |
| 2025-09-23 | 42.92 | 43.17 | 42.77 | 42.85 | -0.186% | 50,508 | +7.421% |
| 2025-09-22 | 42.72 | 43.00 | 42.71 | 42.93 | +0.070% | 27,856 | +7.221% |
| 2025-09-19 | 43.03 | 43.03 | 42.64 | 42.90 | +0.234% | 54,739 | +7.296% |
| 2025-09-18 | 42.62 | 42.96 | 42.58 | 42.80 | +0.943% | 86,582 | +7.547% |
| 2025-09-17 | 42.36 | 42.47 | 42.07 | 42.40 | +0.166% | 12,042 | +8.561% |
| 2025-09-16 | 42.54 | 42.54 | 42.21 | 42.33 | -0.369% | 17,615 | +8.741% |
| 2025-09-15 | 42.61 | 42.72 | 42.46 | 42.49 | +0.157% | 26,691 | +8.340% |
| 2025-09-12 | 42.57 | 42.57 | 42.36 | 42.42 | -0.399% | 15,465 | +8.510% |
| 2025-09-11 | 42.30 | 42.67 | 42.30 | 42.59 | +1.020% | 21,137 | +8.077% |
| 2025-09-10 | 42.34 | 42.36 | 42.08 | 42.16 | +0.143% | 61,338 | +9.179% |
| 2025-09-09 | 42.04 | 42.11 | 41.87 | 42.10 | +0.167% | 20,558 | +9.335% |
| 2025-09-08 | 41.88 | 42.03 | 41.83 | 42.03 | +0.743% | 17,438 | +9.517% |
| 2025-09-05 | 42.23 | 42.23 | 41.43 | 41.72 | -0.596% | 11,875 | +10.331% |
| 2025-09-04 | 41.72 | 41.98 | 41.63 | 41.97 | +0.962% | 15,972 | +9.674% |
| 2025-09-03 | 41.60 | 41.65 | 41.40 | 41.57 | -0.024% | 25,036 | +10.729% |
| 2025-09-02 | 41.27 | 41.58 | 41.15 | 41.58 | -0.550% | 21,615 | +10.702% |
| 2025-08-29 | 42.01 | 42.01 | 41.65 | 41.81 | -0.523% | 23,481 | +10.093% |
| 2025-08-28 | 41.96 | 42.03 | 41.85 | 42.03 | +0.411% | 12,251 | +9.517% |
| 2025-08-27 | 41.76 | 41.90 | 41.71 | 41.86 | +0.295% | 20,951 | +9.967% |
| 2025-08-26 | 41.45 | 41.75 | 41.45 | 41.73 | +0.373% | 48,676 | +10.291% |
| 2025-08-25 | 41.69 | 41.71 | 41.55 | 41.58 | -0.488% | 23,230 | +10.702% |
| 2025-08-22 | 41.34 | 41.93 | 41.34 | 41.78 | +1.644% | 42,934 | +10.162% |
| 2025-08-21 | 41.15 | 41.21 | 41.01 | 41.11 | -0.344% | 13,627 | +11.973% |
| 2025-08-20 | 41.23 | 41.31 | 40.86 | 41.25 | +0.146% | 29,311 | +11.588% |
| 2025-08-19 | 41.32 | 41.48 | 41.14 | 41.19 | -0.435% | 37,403 | +11.750% |
| 2025-08-18 | 41.19 | 41.45 | 41.17 | 41.37 | +0.242% | 22,077 | +11.264% |
| 2025-08-15 | 41.65 | 41.65 | 41.27 | 41.27 | -0.578% | 17,611 | +11.534% |
| 2025-08-14 | 41.45 | 41.65 | 41.40 | 41.51 | -0.240% | 48,324 | +10.889% |
| 2025-08-13 | 41.65 | 41.72 | 41.34 | 41.61 | +0.265% | 42,913 | +10.622% |
| 2025-08-12 | 41.31 | 41.55 | 41.22 | 41.50 | +0.949% | 28,481 | +10.916% |
| 2025-08-11 | 41.20 | 41.37 | 41.06 | 41.11 | -0.218% | 39,575 | +11.968% |
| 2025-08-08 | 41.30 | 41.36 | 41.07 | 41.20 | +0.439% | 31,211 | +11.723% |
| 2025-08-07 | 41.47 | 41.47 | 40.80 | 41.02 | -0.340% | 70,810 | +12.214% |
| 2025-08-06 | 41.06 | 41.18 | 40.93 | 41.16 | +0.636% | 129,196 | +11.832% |
| 2025-08-05 | 41.28 | 41.32 | 40.84 | 40.90 | -0.704% | 36,422 | +12.543% |
| 2025-08-04 | 40.71 | 41.19 | 40.71 | 41.19 | +2.006% | 75,971 | +11.750% |
| 2025-08-01 | 40.58 | 40.60 | 39.99 | 40.38 | -1.776% | 36,500 | +13.992% |
| 2025-07-31 | 41.46 | 41.60 | 41.11 | 41.11 | -0.772% | 26,297 | +11.968% |
| 2025-07-30 | 41.61 | 41.63 | 41.27 | 41.43 | -0.265% | 22,486 | +11.103% |
| 2025-07-29 | 41.74 | 41.78 | 41.50 | 41.54 | -0.240% | 21,504 | +10.809% |
| 2025-07-28 | 41.86 | 41.86 | 41.57 | 41.64 | -0.454% | 27,354 | +10.543% |
| 2025-07-25 | 41.65 | 41.83 | 41.62 | 41.83 | +0.698% | 17,931 | +10.041% |
| 2025-07-24 | 41.62 | 41.67 | 41.46 | 41.54 | -0.048% | 26,219 | +10.809% |
| 2025-07-23 | 41.41 | 41.56 | 41.34 | 41.56 | +0.896% | 37,362 | +10.756% |
| 2025-07-22 | 41.08 | 41.20 | 40.99 | 41.19 | +0.394% | 23,653 | +11.748% |
| 2025-07-21 | 41.23 | 41.32 | 41.01 | 41.03 | -0.318% | 40,382 | +12.188% |
| 2025-07-18 | 41.27 | 41.27 | 41.04 | 41.16 | +0.244% | 31,940 | +11.832% |
| 2025-07-17 | 40.81 | 41.07 | 40.78 | 41.06 | +0.939% | 28,574 | +12.104% |
| 2025-07-16 | 40.72 | 40.72 | 40.18 | 40.68 | +0.464% | 69,250 | +13.157% |
| 2025-07-15 | 41.05 | 41.05 | 40.49 | 40.49 | -1.364% | 35,058 | +13.682% |
| 2025-07-14 | 40.66 | 41.06 | 40.66 | 41.05 | +0.761% | 66,063 | +12.132% |
| 2025-07-11 | 40.85 | 40.85 | 40.66 | 40.74 | -0.683% | 48,307 | +12.985% |
| 2025-07-10 | 41.04 | 41.14 | 40.90 | 41.02 | -0.122% | 24,086 | +12.214% |
| 2025-07-09 | 40.93 | 41.07 | 40.90 | 41.07 | +0.416% | 31,904 | +12.077% |
| 2025-07-08 | 41.10 | 41.10 | 40.81 | 40.90 | -0.414% | 28,622 | +12.543% |
| 2025-07-07 | 41.17 | 41.23 | 40.87 | 41.07 | -0.509% | 21,930 | +12.077% |
| 2025-07-03 | 40.93 | 41.31 | 40.93 | 41.28 | +1.047% | 21,234 | +11.507% |
| 2025-07-02 | 40.72 | 40.86 | 40.56 | 40.85 | +0.103% | 32,922 | +12.675% |
| 2025-07-01 | 40.83 | 40.87 | 40.61 | 40.81 | -0.220% | 32,164 | +12.791% |
| 2025-06-30 | 40.75 | 40.92 | 40.66 | 40.90 | +0.913% | 24,721 | +12.543% |
| 2025-06-27 | 40.46 | 40.67 | 40.30 | 40.53 | +0.322% | 41,262 | +13.570% |
| 2025-06-26 | 40.17 | 40.40 | 40.17 | 40.40 | +1.126% | 22,367 | +13.936% |
| 2025-06-25 | 40.33 | 40.33 | 39.95 | 39.95 | -0.770% | 28,799 | +15.219% |
| 2025-06-24 | 40.03 | 40.32 | 40.01 | 40.26 | +1.130% | 62,096 | +14.332% |
| 2025-06-23 | 39.47 | 39.83 | 39.23 | 39.81 | +1.216% | 19,235 | +15.624% |
| 2025-06-20 | 39.52 | 39.58 | 39.25 | 39.33 | +0.055% | 10,338 | +17.031% |
| 2025-06-18 | 39.21 | 39.52 | 39.21 | 39.31 | +0.025% | 23,121 | +17.095% |
| 2025-06-17 | 39.44 | 39.48 | 39.14 | 39.30 | -0.607% | 18,804 | +17.125% |
| 2025-06-16 | 39.51 | 39.79 | 39.47 | 39.54 | +0.970% | 103,430 | +16.414% |
| 2025-06-13 | 39.30 | 39.56 | 39.15 | 39.16 | -1.222% | 19,643 | +17.543% |
| 2025-06-12 | 39.43 | 39.65 | 39.42 | 39.64 | +0.472% | 94,540 | +16.107% |
| 2025-06-11 | 39.47 | 39.68 | 39.36 | 39.46 | -0.283% | 37,790 | +16.655% |
| 2025-06-10 | 39.70 | 39.70 | 39.43 | 39.57 | -0.177% | 10,815 | +16.325% |
| 2025-06-09 | 39.91 | 39.91 | 39.55 | 39.64 | -0.730% | 18,820 | +16.120% |
| 2025-06-06 | 39.93 | 39.97 | 39.76 | 39.93 | +0.812% | 21,686 | +15.272% |
| 2025-06-05 | 39.66 | 39.80 | 39.48 | 39.61 | -0.313% | 37,986 | +16.208% |
| 2025-06-04 | 39.85 | 39.91 | 39.73 | 39.73 | -0.240% | 13,905 | +15.844% |
| 2025-06-03 | 39.63 | 39.87 | 39.52 | 39.83 | +0.606% | 26,751 | +15.566% |
| 2025-06-02 | 39.26 | 39.60 | 39.16 | 39.59 | +0.309% | 25,256 | +16.267% |
| 2025-05-30 | 39.12 | 39.47 | 39.00 | 39.47 | +0.530% | 13,121 | +16.626% |
| 2025-05-29 | 39.45 | 39.45 | 39.10 | 39.26 | +0.179% | 19,522 | +17.244% |
| 2025-05-28 | 39.45 | 39.51 | 39.19 | 39.19 | -0.642% | 42,356 | +17.453% |
| 2025-05-27 | 39.17 | 39.50 | 39.05 | 39.44 | +1.789% | 20,538 | +16.699% |
| 2025-05-23 | 38.44 | 38.86 | 38.34 | 38.75 | -0.360% | 16,996 | +18.787% |
| 2025-05-22 | 38.82 | 39.08 | 38.78 | 38.89 | 0.000% | 36,385 | +18.359% |
| 2025-05-21 | 39.35 | 39.48 | 38.89 | 38.89 | -1.917% | 24,650 | +18.359% |
| 2025-05-20 | 39.77 | 39.77 | 39.57 | 39.65 | -0.427% | 29,979 | +16.091% |
| 2025-05-19 | 39.34 | 39.91 | 39.34 | 39.82 | +0.025% | 56,649 | +15.595% |
| 2025-05-16 | 39.36 | 39.81 | 39.36 | 39.81 | +1.041% | 150,928 | +15.624% |
| 2025-05-15 | 39.00 | 39.44 | 38.90 | 39.40 | +0.793% | 20,916 | +16.827% |
| 2025-05-14 | 39.22 | 39.22 | 39.01 | 39.09 | -0.408% | 41,756 | +17.754% |
| 2025-05-13 | 39.01 | 39.39 | 38.90 | 39.25 | +0.744% | 79,300 | +17.274% |
| 2025-05-12 | 39.11 | 39.11 | 38.64 | 38.96 | +2.419% | 36,579 | +18.147% |
| 2025-05-09 | 38.12 | 38.18 | 37.87 | 38.04 | -0.053% | 48,518 | +21.004% |
| 2025-05-08 | 38.00 | 38.39 | 37.95 | 38.06 | +0.794% | 35,418 | +20.941% |
| 2025-05-07 | 37.52 | 37.80 | 37.52 | 37.76 | +0.666% | 24,185 | +21.901% |
| 2025-05-06 | 37.43 | 37.71 | 37.35 | 37.51 | -0.741% | 27,807 | +22.714% |
| 2025-05-05 | 37.55 | 37.97 | 37.47 | 37.79 | +0.106% | 31,352 | +21.805% |
| 2025-05-02 | 37.53 | 37.84 | 37.47 | 37.75 | +1.917% | 60,571 | +21.934% |
| 2025-05-01 | 37.10 | 37.32 | 36.95 | 37.04 | +0.325% | 40,534 | +24.271% |
| 2025-04-30 | 36.28 | 36.97 | 35.96 | 36.92 | +0.054% | 24,165 | +24.675% |
| 2025-04-29 | 36.57 | 36.96 | 36.43 | 36.90 | +0.627% | 35,858 | +24.743% |
| 2025-04-28 | 36.66 | 36.79 | 36.31 | 36.67 | +0.301% | 22,156 | +25.525% |
| 2025-04-25 | 36.39 | 36.56 | 36.23 | 36.56 | +0.302% | 23,662 | +25.903% |
| 2025-04-24 | 35.67 | 36.54 | 35.67 | 36.45 | +2.215% | 116,371 | +26.283% |
| 2025-04-23 | 36.11 | 36.44 | 35.52 | 35.66 | +1.518% | 61,621 | +29.080% |
| 2025-04-22 | 34.59 | 35.21 | 34.45 | 35.13 | +2.861% | 13,235 | +31.039% |
| 2025-04-21 | 34.75 | 34.75 | 33.76 | 34.15 | -2.483% | 48,495 | +34.788% |
| 2025-04-17 | 35.05 | 35.28 | 34.84 | 35.02 | +0.545% | 41,014 | +31.440% |
| 2025-04-16 | 35.09 | 35.31 | 34.52 | 34.83 | -1.749% | 72,908 | +32.156% |
| 2025-04-15 | 35.42 | 35.77 | 35.41 | 35.45 | 0.000% | 46,722 | +29.845% |