KDRN
Kingsbarn Tactical Bond ETF
stockNYSEETF
At CloseOct 2, 2026 10:00:43 AM EDT
22.43USD+0.268%(+0.06)23
KDRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.34 | 22.34 | 22.34 | 22.34 | -0.134% | 23 | 0.000% |
| 2026-10-01 | 22.37 | 22.37 | 22.37 | 22.37 | +0.129% | 10 | -0.134% |
| 2026-09-30 | 22.34 | 22.34 | 22.34 | 22.34 | -0.039% | 10 | -0.005% |
| 2026-09-29 | 22.35 | 22.35 | 22.35 | 22.35 | -0.045% | 11 | -0.045% |
| 2026-09-28 | 22.36 | 22.36 | 22.36 | 22.36 | -0.401% | 10 | -0.089% |
| 2026-09-25 | 22.45 | 22.45 | 22.45 | 22.45 | +0.134% | 14 | -0.490% |
| 2026-09-24 | 22.47 | 22.47 | 22.42 | 22.42 | -0.267% | 215 | -0.357% |
| 2026-09-23 | 22.48 | 22.48 | 22.48 | 22.48 | -1.727% | 10 | -0.623% |
| 2026-09-22 | 22.88 | 22.88 | 22.88 | 22.88 | +0.022% | 10 | -2.339% |
| 2026-09-21 | 22.87 | 22.87 | 22.87 | 22.87 | +0.175% | 11 | -2.317% |
| 2026-09-18 | 22.83 | 22.83 | 22.83 | 22.83 | -0.262% | 10 | -2.146% |
| 2026-09-17 | 22.89 | 22.89 | 22.89 | 22.89 | +0.351% | 10 | -2.403% |
| 2026-09-16 | 22.84 | 22.84 | 22.81 | 22.81 | 0.000% | 110 | -2.060% |
| 2026-09-15 | 22.81 | 22.81 | 22.81 | 22.81 | -0.153% | 10 | -2.060% |
| 2026-09-14 | 22.84 | 22.84 | 22.84 | 22.84 | -0.044% | 10 | -2.211% |
| 2026-09-11 | 22.86 | 22.86 | 22.86 | 22.86 | -0.087% | 10 | -2.253% |
| 2026-09-10 | 22.88 | 22.88 | 22.88 | 22.88 | -0.500% | 10 | -2.339% |
| 2026-09-09 | 22.99 | 22.99 | 22.99 | 22.99 | -0.152% | 10 | -2.827% |
| 2026-09-08 | 23.02 | 23.02 | 23.02 | 23.02 | -0.065% | 11 | -2.975% |
| 2026-09-04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.022% | 9 | -3.038% |
| 2026-09-03 | 23.05 | 23.05 | 23.05 | 23.05 | +0.128% | 8 | -3.059% |
| 2026-09-02 | 23.02 | 23.02 | 23.02 | 23.02 | +0.046% | 8 | -2.935% |
| 2026-09-01 | 23.00 | 23.00 | 23.00 | 23.00 | -0.239% | 48 | -2.891% |
| 2026-08-31 | 23.06 | 23.06 | 23.06 | 23.06 | 0.000% | 11 | -3.122% |
| 2026-08-28 | 23.06 | 23.06 | 23.06 | 23.06 | -0.219% | 8 | -3.122% |
| 2026-08-27 | 23.11 | 23.11 | 23.11 | 23.11 | -0.041% | 8 | -3.334% |
| 2026-08-26 | 23.12 | 23.12 | 23.12 | 23.12 | -0.086% | 8 | -3.374% |
| 2026-08-25 | 23.14 | 23.14 | 23.14 | 23.14 | +0.260% | 8 | -3.457% |
| 2026-08-24 | 23.08 | 23.08 | 23.08 | 23.08 | +0.087% | 8 | -3.206% |
| 2026-08-21 | 23.06 | 23.06 | 23.06 | 23.06 | -0.087% | 8 | -3.122% |
| 2026-08-20 | 23.08 | 23.08 | 23.08 | 23.08 | -0.131% | 8 | -3.206% |
| 2026-08-19 | 23.11 | 23.11 | 23.11 | 23.11 | +0.174% | 8 | -3.333% |
| 2026-08-18 | 23.07 | 23.07 | 23.07 | 23.07 | 0.000% | 11 | -3.164% |
| 2026-08-17 | 23.07 | 23.07 | 23.07 | 23.07 | -0.087% | 9 | -3.164% |
| 2026-08-14 | 23.09 | 23.09 | 23.09 | 23.09 | -0.130% | 8 | -3.248% |
| 2026-08-13 | 23.12 | 23.12 | 23.12 | 23.12 | +0.217% | 8 | -3.374% |
| 2026-08-12 | 23.07 | 23.07 | 23.07 | 23.07 | +0.087% | 9 | -3.164% |
| 2026-08-11 | 23.05 | 23.05 | 23.05 | 23.05 | +0.022% | 8 | -3.080% |
| 2026-08-10 | 23.05 | 23.05 | 23.05 | 23.05 | -0.195% | 9 | -3.059% |
| 2026-08-07 | 23.09 | 23.09 | 23.09 | 23.09 | +0.143% | 8 | -3.248% |
| 2026-08-06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.143% | 8 | -3.110% |
| 2026-08-05 | 23.09 | 23.09 | 23.09 | 23.09 | +0.022% | 13 | -3.248% |
| 2026-08-04 | 23.08 | 23.08 | 23.08 | 23.08 | +0.195% | 8 | -3.227% |
| 2026-08-03 | 23.04 | 23.04 | 23.04 | 23.04 | +0.109% | 8 | -3.038% |
| 2026-07-31 | 23.02 | 23.02 | 23.02 | 23.02 | -0.087% | 8 | -2.933% |
| 2026-07-30 | 23.04 | 23.04 | 23.04 | 23.04 | -0.019% | 8 | -3.017% |
| 2026-07-29 | 23.04 | 23.04 | 23.04 | 23.04 | +0.040% | 8 | -3.035% |
| 2026-07-28 | 23.03 | 23.03 | 23.03 | 23.03 | +0.087% | 8 | -2.996% |
| 2026-07-27 | 22.98 | 23.01 | 22.98 | 23.01 | +0.087% | 208 | -2.911% |
| 2026-07-24 | 22.99 | 22.99 | 22.99 | 22.99 | +0.044% | 8 | -2.827% |
| 2026-07-23 | 22.98 | 22.98 | 22.98 | 22.98 | -0.043% | 8 | -2.785% |
| 2026-07-22 | 22.99 | 22.99 | 22.99 | 22.99 | -0.217% | 8 | -2.827% |
| 2026-07-21 | 23.04 | 23.04 | 23.04 | 23.04 | -0.108% | 10 | -3.038% |
| 2026-07-20 | 23.07 | 23.07 | 23.07 | 23.07 | -0.150% | 9 | -3.143% |
| 2026-07-17 | 23.10 | 23.10 | 23.10 | 23.10 | -0.002% | 8 | -3.288% |
| 2026-07-16 | 23.10 | 23.10 | 23.10 | 23.10 | -0.043% | 8 | -3.290% |
| 2026-07-15 | 23.11 | 23.11 | 23.11 | 23.11 | +0.171% | 8 | -3.332% |
| 2026-07-14 | 23.07 | 23.07 | 23.07 | 23.07 | +0.150% | 8 | -3.167% |
| 2026-07-13 | 23.04 | 23.04 | 23.04 | 23.04 | -0.190% | 8 | -3.022% |
| 2026-07-10 | 23.08 | 23.08 | 23.08 | 23.08 | -0.116% | 8 | -3.206% |
| 2026-07-09 | 23.11 | 23.11 | 23.11 | 23.11 | +0.073% | 8 | -3.319% |
| 2026-07-08 | 23.09 | 23.09 | 23.09 | 23.09 | -0.123% | 8 | -3.248% |
| 2026-07-07 | 23.12 | 23.12 | 23.12 | 23.12 | -0.222% | 9 | -3.367% |
| 2026-07-06 | 23.17 | 23.17 | 23.17 | 23.17 | +0.065% | 10 | -3.582% |
| 2026-07-02 | 23.16 | 23.16 | 23.16 | 23.16 | +0.108% | 9 | -3.520% |
| 2026-07-01 | 23.13 | 23.13 | 23.13 | 23.13 | -0.065% | 2 | -3.415% |
| 2026-06-30 | 23.14 | 23.14 | 23.14 | 23.14 | -0.108% | 10 | -3.478% |
| 2026-06-29 | 23.17 | 23.17 | 23.17 | 23.17 | +0.086% | 11 | -3.582% |
| 2026-06-26 | 23.15 | 23.15 | 23.15 | 23.15 | 0.000% | 5 | -3.499% |
| 2026-06-25 | 23.15 | 23.15 | 23.15 | 23.15 | +0.022% | 5 | -3.499% |
| 2026-06-24 | 23.13 | 23.15 | 23.13 | 23.14 | -0.899% | 766 | -3.478% |
| 2026-06-23 | 23.36 | 23.36 | 23.36 | 23.36 | +0.018% | 2 | -4.346% |
| 2026-06-22 | 23.35 | 23.35 | 23.35 | 23.35 | -0.082% | 2 | -4.329% |
| 2026-06-18 | 23.37 | 23.37 | 23.37 | 23.37 | +0.086% | 2 | -4.407% |
| 2026-06-17 | 23.35 | 23.35 | 23.35 | 23.35 | -0.171% | 2 | -4.325% |
| 2026-06-16 | 23.39 | 23.39 | 23.39 | 23.39 | 0.000% | 30 | -4.489% |
| 2026-06-15 | 23.39 | 23.39 | 23.39 | 23.39 | +0.127% | 2 | -4.489% |
| 2026-06-12 | 23.36 | 23.36 | 23.36 | 23.36 | -0.024% | 2 | -4.368% |
| 2026-06-11 | 23.37 | 23.37 | 23.37 | 23.37 | +0.362% | 2 | -4.391% |
| 2026-06-10 | 23.28 | 23.28 | 23.28 | 23.28 | -0.104% | 2 | -4.045% |
| 2026-06-09 | 23.31 | 23.31 | 23.31 | 23.31 | +0.112% | 3 | -4.145% |
| 2026-06-08 | 23.28 | 23.28 | 23.28 | 23.28 | 0.000% | 46 | -4.038% |
| 2026-06-05 | 23.28 | 23.28 | 23.28 | 23.28 | -0.257% | 2 | -4.038% |
| 2026-06-04 | 23.34 | 23.34 | 23.34 | 23.34 | +0.092% | 2 | -4.284% |
| 2026-06-03 | 23.32 | 23.32 | 23.32 | 23.32 | -0.134% | 2 | -4.197% |
| 2026-06-02 | 23.35 | 23.35 | 23.35 | 23.35 | +0.043% | 3 | -4.325% |
| 2026-06-01 | 23.34 | 23.34 | 23.34 | 23.34 | -0.043% | 3 | -4.284% |
| 2026-05-29 | 23.35 | 23.35 | 23.35 | 23.35 | +0.048% | 2 | -4.325% |
| 2026-05-28 | 23.34 | 23.34 | 23.34 | 23.34 | +0.166% | 3 | -4.279% |
| 2026-05-27 | 23.30 | 23.30 | 23.30 | 23.30 | 0.000% | 3 | -4.120% |
| 2026-05-26 | 23.30 | 23.30 | 23.30 | 23.30 | +0.237% | 2 | -4.120% |
| 2026-05-22 | 23.25 | 23.25 | 23.25 | 23.25 | +0.024% | 2 | -3.893% |
| 2026-05-21 | 23.24 | 23.24 | 23.24 | 23.24 | +0.084% | 2 | -3.870% |
| 2026-05-20 | 23.22 | 23.22 | 23.22 | 23.22 | +0.302% | 2 | -3.790% |
| 2026-05-19 | 23.15 | 23.15 | 23.15 | 23.15 | -0.172% | 3 | -3.499% |
| 2026-05-18 | 23.19 | 23.19 | 23.19 | 23.19 | -0.022% | 3 | -3.665% |
| 2026-05-15 | 23.20 | 23.20 | 23.20 | 23.20 | -0.338% | 2 | -3.686% |
| 2026-05-14 | 23.27 | 23.27 | 23.27 | 23.27 | +0.015% | 2 | -4.011% |
| 2026-05-13 | 23.27 | 23.27 | 23.27 | 23.27 | +0.043% | 4 | -3.997% |
| 2026-05-12 | 23.26 | 23.26 | 23.26 | 23.26 | -0.193% | 4 | -3.955% |
| 2026-05-11 | 23.30 | 23.30 | 23.30 | 23.30 | -0.064% | 2 | -4.141% |
| 2026-05-08 | 23.32 | 23.32 | 23.32 | 23.32 | +0.150% | 3 | -4.202% |
| 2026-05-07 | 23.29 | 23.29 | 23.29 | 23.29 | -0.193% | 3 | -4.058% |
| 2026-05-06 | 23.33 | 23.33 | 23.33 | 23.33 | +0.193% | 2 | -4.243% |
| 2026-05-05 | 23.29 | 23.29 | 23.29 | 23.29 | +0.151% | 2 | -4.058% |
| 2026-05-04 | 23.25 | 23.25 | 23.25 | 23.25 | -0.193% | 3 | -3.914% |
| 2026-05-01 | 23.30 | 23.30 | 23.30 | 23.30 | +0.086% | 5 | -4.100% |
| 2026-04-30 | 23.27 | 23.27 | 23.27 | 23.27 | +0.151% | 2 | -4.017% |
| 2026-04-29 | 23.24 | 23.24 | 23.24 | 23.24 | -0.194% | 5 | -3.873% |
| 2026-04-28 | 23.29 | 23.29 | 23.29 | 23.29 | -0.021% | 3 | -4.059% |
| 2026-04-27 | 23.29 | 23.29 | 23.29 | 23.29 | -0.010% | 3 | -4.079% |
| 2026-04-24 | 23.29 | 23.29 | 23.29 | 23.29 | +0.031% | 2 | -4.088% |
| 2026-04-23 | 23.29 | 23.29 | 23.29 | 23.29 | -0.103% | 2 | -4.058% |
| 2026-04-22 | 23.31 | 23.31 | 23.31 | 23.31 | +0.060% | 3 | -4.157% |
| 2026-04-21 | 23.30 | 23.30 | 23.30 | 23.30 | -0.107% | 4 | -4.100% |
| 2026-04-20 | 23.32 | 23.32 | 23.32 | 23.32 | +0.021% | 6 | -4.202% |
| 2026-04-17 | 23.32 | 23.32 | 23.32 | 23.32 | +0.193% | 5 | -4.182% |
| 2026-04-16 | 23.27 | 23.27 | 23.27 | 23.27 | -0.043% | 4 | -3.997% |
| 2026-04-15 | 23.28 | 23.28 | 23.28 | 23.28 | -0.043% | 18 | -4.038% |
| 2026-04-14 | 23.29 | 23.29 | 23.29 | 23.29 | +0.066% | 2 | -4.079% |
| 2026-04-13 | 23.27 | 23.27 | 23.27 | 23.27 | +0.127% | 3 | -4.016% |
| 2026-04-10 | 23.25 | 23.25 | 23.25 | 23.25 | -0.107% | 2 | -3.893% |
| 2026-04-09 | 23.27 | 23.27 | 23.27 | 23.27 | +0.061% | 2 | -3.997% |
| 2026-04-08 | 23.26 | 23.26 | 23.26 | 23.26 | +0.121% | 2 | -3.938% |
| 2026-04-07 | 23.23 | 23.23 | 23.23 | 23.23 | +0.077% | 2 | -3.823% |
| 2026-04-06 | 23.21 | 23.21 | 23.21 | 23.21 | +0.043% | 2 | -3.748% |
| 2026-04-02 | 23.20 | 23.20 | 23.20 | 23.20 | -0.022% | 4 | -3.707% |
| 2026-04-01 | 23.20 | 23.20 | 23.20 | 23.20 | -0.018% | 2 | -3.728% |
| 2026-03-31 | 23.21 | 23.21 | 23.21 | 23.21 | +0.169% | 17 | -3.745% |
| 2026-03-30 | 23.17 | 23.17 | 23.17 | 23.17 | +0.195% | 16 | -3.582% |
| 2026-03-27 | 23.13 | 23.13 | 23.13 | 23.13 | -0.086% | 19 | -3.395% |
| 2026-03-26 | 23.14 | 23.14 | 23.14 | 23.14 | -0.151% | 5 | -3.478% |
| 2026-03-25 | 23.18 | 23.18 | 23.18 | 23.18 | -0.510% | 2 | -3.624% |
| 2026-03-24 | 23.30 | 23.30 | 23.30 | 23.30 | -0.069% | 2 | -4.116% |
| 2026-03-23 | 23.32 | 23.32 | 23.32 | 23.32 | +0.107% | 2 | -4.182% |
| 2026-03-20 | 23.29 | 23.29 | 23.29 | 23.29 | -0.279% | 2 | -4.079% |
| 2026-03-19 | 23.36 | 23.36 | 23.36 | 23.36 | +0.043% | 2 | -4.346% |
| 2026-03-18 | 23.34 | 23.34 | 23.34 | 23.34 | -0.029% | 2 | -4.305% |
| 2026-03-17 | 23.35 | 23.35 | 23.35 | 23.35 | +0.158% | 2 | -4.333% |
| 2026-03-16 | 23.32 | 23.32 | 23.32 | 23.32 | +0.107% | 3 | -4.182% |
| 2026-03-13 | 23.29 | 23.29 | 23.29 | 23.29 | -0.064% | 2 | -4.079% |
| 2026-03-12 | 23.30 | 23.30 | 23.30 | 23.30 | -0.151% | 2 | -4.141% |
| 2026-03-11 | 23.34 | 23.34 | 23.34 | 23.34 | -0.148% | 2 | -4.286% |
| 2026-03-10 | 23.38 | 23.38 | 23.38 | 23.38 | -0.107% | 2 | -4.428% |
| 2026-03-09 | 23.40 | 23.40 | 23.40 | 23.40 | +0.189% | 3 | -4.530% |
| 2026-03-06 | 23.40 | 23.40 | 23.36 | 23.36 | -0.082% | 102 | -4.350% |
| 2026-03-05 | 23.38 | 23.38 | 23.38 | 23.38 | -0.426% | 2 | -4.428% |
| 2026-03-04 | 23.48 | 23.48 | 23.48 | 23.48 | -0.234% | 2 | -4.835% |
| 2026-03-03 | 23.53 | 23.53 | 23.53 | 23.53 | +0.046% | 2 | -5.057% |
| 2026-03-02 | 23.52 | 23.52 | 23.52 | 23.52 | -0.697% | 2 | -5.014% |
| 2026-02-27 | 23.68 | 23.68 | 23.68 | 23.68 | +0.407% | 2 | -5.676% |
| 2026-02-26 | 23.59 | 23.59 | 23.59 | 23.59 | +0.183% | 2 | -5.291% |
| 2026-02-25 | 23.52 | 23.55 | 23.52 | 23.55 | -0.028% | 1,770 | -5.118% |
| 2026-02-24 | 23.55 | 23.55 | 23.55 | 23.55 | -0.100% | 2 | -5.145% |
| 2026-02-23 | 23.58 | 23.58 | 23.58 | 23.58 | +0.235% | 2 | -5.240% |
| 2026-02-20 | 23.50 | 23.52 | 23.50 | 23.52 | -0.021% | 103 | -5.017% |
| 2026-02-19 | 23.52 | 23.52 | 23.52 | 23.52 | +0.085% | 4 | -5.037% |
| 2026-02-18 | 23.50 | 23.50 | 23.50 | 23.50 | -0.149% | 4 | -4.956% |
| 2026-02-17 | 23.52 | 23.54 | 23.52 | 23.54 | -0.042% | 63,431 | -5.098% |
| 2026-02-13 | 23.50 | 23.55 | 23.49 | 23.55 | +0.387% | 2,223 | -5.138% |
| 2026-02-12 | 23.38 | 23.46 | 23.38 | 23.46 | +0.644% | 527 | -4.770% |
| 2026-02-11 | 23.31 | 23.31 | 23.31 | 23.31 | +0.074% | 4 | -4.157% |
| 2026-02-10 | 23.28 | 23.30 | 23.28 | 23.29 | -0.021% | 702 | -4.086% |
| 2026-02-09 | 23.30 | 23.30 | 23.30 | 23.30 | -0.014% | 10 | -4.107% |
| 2026-02-06 | 23.30 | 23.30 | 23.30 | 23.30 | +0.086% | 3 | -4.120% |
| 2026-02-05 | 23.28 | 23.28 | 23.28 | 23.28 | -0.106% | 8 | -4.038% |
| 2026-02-04 | 23.30 | 23.30 | 23.30 | 23.30 | -0.023% | 3 | -4.139% |
| 2026-02-03 | 23.29 | 23.31 | 23.28 | 23.31 | 0.000% | 3,922 | -4.161% |
| 2026-02-02 | 23.31 | 23.31 | 23.31 | 23.31 | +0.006% | 2 | -4.161% |
| 2026-01-30 | 23.31 | 23.31 | 23.31 | 23.31 | -0.058% | 5 | -4.156% |
| 2026-01-29 | 23.32 | 23.32 | 23.32 | 23.32 | +0.001% | 3 | -4.211% |
| 2026-01-28 | 23.32 | 23.32 | 23.32 | 23.32 | +0.008% | 6 | -4.210% |
| 2026-01-27 | 23.32 | 23.32 | 23.32 | 23.32 | 0.000% | 3 | -4.202% |
| 2026-01-26 | 23.32 | 23.32 | 23.32 | 23.32 | +0.043% | 3 | -4.202% |
| 2026-01-23 | 23.31 | 23.31 | 23.31 | 23.31 | +0.021% | 3 | -4.161% |
| 2026-01-22 | 23.30 | 23.30 | 23.30 | 23.30 | +0.064% | 13 | -4.141% |
| 2026-01-21 | 23.29 | 23.29 | 23.29 | 23.29 | +0.098% | 24 | -4.079% |
| 2026-01-20 | 23.27 | 23.27 | 23.27 | 23.27 | -0.091% | 3 | -3.985% |
| 2026-01-16 | 23.29 | 23.29 | 23.29 | 23.29 | +0.123% | 16 | -4.073% |
| 2026-01-15 | 23.26 | 23.26 | 23.26 | 23.26 | +0.050% | 6 | -3.955% |
| 2026-01-14 | 23.25 | 23.25 | 23.25 | 23.25 | +0.030% | 16 | -3.907% |
| 2026-01-13 | 23.24 | 23.24 | 23.24 | 23.24 | -0.086% | 19 | -3.878% |
| 2026-01-12 | 23.26 | 23.26 | 23.26 | 23.26 | +0.013% | 3 | -3.960% |
| 2026-01-09 | 23.26 | 23.26 | 23.26 | 23.26 | +0.211% | 3 | -3.947% |
| 2026-01-08 | 23.21 | 23.21 | 23.21 | 23.21 | -0.370% | 2 | -3.745% |
| 2026-01-07 | 23.30 | 23.30 | 23.30 | 23.30 | +0.195% | 3 | -4.101% |
| 2026-01-06 | 23.25 | 23.25 | 23.25 | 23.25 | -0.043% | 4 | -3.914% |
| 2026-01-05 | 23.26 | 23.26 | 23.26 | 23.26 | +0.323% | 3 | -3.955% |
| 2026-01-02 | 23.18 | 23.18 | 23.18 | 23.18 | -0.100% | 3 | -3.645% |
| 2025-12-31 | 23.26 | 23.26 | 23.21 | 23.21 | -0.450% | 104 | -3.741% |
| 2025-12-30 | 23.31 | 23.31 | 23.31 | 23.31 | -0.115% | 3 | -4.174% |
| 2025-12-29 | 23.34 | 23.34 | 23.34 | 23.34 | +0.215% | 4 | -4.284% |
| 2025-12-26 | 23.29 | 23.29 | 23.29 | 23.29 | +0.074% | 11 | -4.079% |
| 2025-12-24 | 23.27 | 23.27 | 23.27 | 23.27 | -0.614% | 13 | -4.008% |
| 2025-12-23 | 23.42 | 23.42 | 23.42 | 23.42 | -0.054% | 3 | -4.597% |
| 2025-12-22 | 23.41 | 23.43 | 23.38 | 23.43 | -0.110% | 2,223 | -4.649% |
| 2025-12-19 | 23.45 | 23.45 | 23.45 | 23.45 | -0.320% | 3 | -4.754% |
| 2025-12-18 | 23.53 | 23.53 | 23.53 | 23.53 | +0.364% | 4 | -5.059% |
| 2025-12-17 | 23.45 | 23.45 | 23.45 | 23.45 | -0.021% | 86 | -4.713% |
| 2025-12-16 | 23.45 | 23.45 | 23.45 | 23.45 | +0.214% | 3 | -4.733% |
| 2025-12-15 | 23.40 | 23.40 | 23.40 | 23.40 | +0.048% | 3 | -4.530% |
| 2025-12-12 | 23.39 | 23.39 | 23.39 | 23.39 | -0.343% | 12 | -4.484% |
| 2025-12-11 | 23.48 | 23.49 | 23.47 | 23.47 | +0.052% | 362 | -4.811% |
| 2025-12-10 | 23.41 | 23.46 | 23.41 | 23.46 | +0.340% | 103 | -4.762% |
| 2025-12-09 | 23.38 | 23.38 | 23.38 | 23.38 | -0.138% | 3 | -4.438% |
| 2025-12-08 | 23.41 | 23.41 | 23.41 | 23.41 | -0.213% | 3 | -4.571% |
| 2025-12-05 | 23.43 | 23.46 | 23.43 | 23.46 | -0.128% | 177 | -4.774% |
| 2025-12-04 | 23.51 | 23.51 | 23.49 | 23.49 | -0.276% | 2,317 | -4.896% |
| 2025-12-03 | 23.55 | 23.55 | 23.55 | 23.55 | +0.197% | 3 | -5.158% |
| 2025-12-02 | 23.51 | 23.51 | 23.51 | 23.51 | +0.063% | 3 | -4.971% |
| 2025-12-01 | 23.49 | 23.49 | 23.49 | 23.49 | -0.462% | 46 | -4.911% |
| 2025-11-28 | 23.60 | 23.60 | 23.60 | 23.60 | -0.158% | 3 | -5.350% |
| 2025-11-26 | 23.64 | 23.64 | 23.64 | 23.64 | +0.129% | 3 | -5.499% |
| 2025-11-25 | 23.60 | 23.61 | 23.60 | 23.61 | +0.126% | 103 | -5.377% |
| 2025-11-24 | 23.55 | 23.58 | 23.52 | 23.58 | +0.298% | 1,841 | -5.259% |
| 2025-11-21 | 23.51 | 23.51 | 23.51 | 23.51 | +0.299% | 3 | -4.977% |
| 2025-11-20 | 23.44 | 23.44 | 23.44 | 23.44 | +0.085% | 3 | -4.693% |
| 2025-11-19 | 23.42 | 23.42 | 23.42 | 23.42 | -0.043% | 3 | -4.611% |
| 2025-11-18 | 23.43 | 23.44 | 23.43 | 23.43 | +0.085% | 3,905 | -4.652% |
| 2025-11-17 | 23.42 | 23.43 | 23.41 | 23.41 | +0.052% | 3,329 | -4.571% |
| 2025-11-14 | 23.40 | 23.40 | 23.40 | 23.40 | -0.142% | 495 | -4.521% |
| 2025-11-13 | 23.43 | 23.43 | 23.43 | 23.43 | -0.208% | 4 | -4.657% |
| 2025-11-12 | 23.48 | 23.48 | 23.48 | 23.48 | -0.085% | 4 | -4.855% |
| 2025-11-11 | 23.50 | 23.50 | 23.50 | 23.50 | +0.267% | 3 | -4.936% |
| 2025-11-10 | 23.44 | 23.44 | 23.44 | 23.44 | -0.096% | 3 | -4.682% |
| 2025-11-07 | 23.46 | 23.46 | 23.46 | 23.46 | +0.021% | 4 | -4.774% |
| 2025-11-06 | 23.45 | 23.45 | 23.45 | 23.45 | +0.665% | 3 | -4.754% |
| 2025-11-05 | 23.30 | 23.30 | 23.30 | 23.30 | -0.576% | 4 | -4.120% |
| 2025-11-04 | 23.43 | 23.43 | 23.43 | 23.43 | +0.189% | 126 | -4.672% |
| 2025-11-03 | 23.39 | 23.39 | 23.39 | 23.39 | -0.162% | 6 | -4.492% |
| 2025-10-31 | 23.46 | 23.47 | 23.42 | 23.43 | -0.009% | 63,035 | -4.646% |
| 2025-10-30 | 23.43 | 23.43 | 23.43 | 23.43 | -0.228% | 3 | -4.655% |
| 2025-10-29 | 23.48 | 23.48 | 23.48 | 23.48 | -0.862% | 3 | -4.873% |
| 2025-10-28 | 23.69 | 23.69 | 23.69 | 23.69 | +0.120% | 3 | -5.692% |
| 2025-10-27 | 23.66 | 23.66 | 23.66 | 23.66 | 0.000% | 3 | -5.579% |
| 2025-10-24 | 23.66 | 23.66 | 23.66 | 23.66 | +0.138% | 3 | -5.579% |
| 2025-10-23 | 23.63 | 23.63 | 23.63 | 23.63 | -0.391% | 3 | -5.448% |
| 2025-10-22 | 23.72 | 23.72 | 23.72 | 23.72 | +0.042% | 3 | -5.818% |
| 2025-10-21 | 23.71 | 23.71 | 23.71 | 23.71 | +0.211% | 3 | -5.778% |
| 2025-10-20 | 23.66 | 23.66 | 23.66 | 23.66 | +0.173% | 3 | -5.579% |
| 2025-10-17 | 23.62 | 23.62 | 23.62 | 23.62 | -0.265% | 4 | -5.416% |
| 2025-10-16 | 23.68 | 23.68 | 23.68 | 23.68 | +0.550% | 3 | -5.667% |
| 2025-10-15 | 23.55 | 23.55 | 23.55 | 23.55 | -0.115% | 3 | -5.148% |
| 2025-10-14 | 23.58 | 23.58 | 23.58 | 23.58 | +0.283% | 11 | -5.257% |
| 2025-10-13 | 23.51 | 23.51 | 23.51 | 23.51 | +0.149% | 11 | -4.988% |
| 2025-10-10 | 23.48 | 23.48 | 23.48 | 23.48 | +0.696% | 13 | -4.847% |
| 2025-10-09 | 23.32 | 23.32 | 23.32 | 23.32 | -0.147% | 3 | -4.185% |
| 2025-10-08 | 23.35 | 23.35 | 23.35 | 23.35 | -0.016% | 3 | -4.325% |
| 2025-10-07 | 23.35 | 23.35 | 23.35 | 23.35 | +0.309% | 3 | -4.341% |
| 2025-10-06 | 23.28 | 23.28 | 23.27 | 23.28 | -0.337% | 1,092 | -4.046% |
| 2025-10-03 | 23.36 | 23.36 | 23.36 | 23.36 | -0.295% | 7 | -4.369% |
| 2025-10-02 | 23.43 | 23.43 | 23.43 | 23.43 | +0.134% | 4 | -4.652% |
| 2025-10-01 | 23.40 | 23.40 | 23.40 | 23.40 | +0.444% | 3 | -4.524% |
| 2025-09-30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.056% | 4 | -4.100% |
| 2025-09-29 | 23.31 | 23.31 | 23.31 | 23.31 | +0.331% | 3 | -4.154% |
| 2025-09-26 | 23.23 | 23.23 | 23.23 | 23.23 | -0.167% | 43 | -3.836% |
| 2025-09-25 | 23.22 | 23.27 | 23.22 | 23.27 | -0.274% | 404 | -3.997% |
| 2025-09-24 | 23.35 | 23.36 | 23.33 | 23.33 | -0.964% | 1,375 | -4.260% |
| 2025-09-23 | 23.52 | 23.56 | 23.52 | 23.56 | +0.303% | 203 | -5.183% |
| 2025-09-22 | 23.49 | 23.49 | 23.49 | 23.49 | -0.255% | 3 | -4.896% |
| 2025-09-19 | 23.54 | 23.55 | 23.54 | 23.55 | -0.041% | 103 | -5.138% |
| 2025-09-18 | 23.56 | 23.56 | 23.56 | 23.56 | -0.386% | 203 | -5.177% |
| 2025-09-17 | 23.65 | 23.65 | 23.65 | 23.65 | -0.269% | 103 | -5.543% |
| 2025-09-16 | 23.71 | 23.71 | 23.71 | 23.71 | +0.073% | 9 | -5.797% |
| 2025-09-15 | 23.70 | 23.70 | 23.70 | 23.70 | +0.173% | 4 | -5.728% |
| 2025-09-12 | 23.64 | 23.66 | 23.64 | 23.66 | -0.274% | 103 | -5.564% |
| 2025-09-11 | 23.72 | 23.72 | 23.72 | 23.72 | +0.216% | 21 | -5.823% |
| 2025-09-10 | 23.67 | 23.67 | 23.67 | 23.67 | +0.297% | 103 | -5.619% |
| 2025-09-09 | 23.60 | 23.60 | 23.60 | 23.60 | -0.338% | 3 | -5.339% |
| 2025-09-08 | 23.66 | 23.68 | 23.66 | 23.68 | +0.382% | 103 | -5.659% |
| 2025-09-05 | 23.59 | 23.59 | 23.59 | 23.59 | +0.576% | 3 | -5.299% |
| 2025-09-04 | 23.45 | 23.45 | 23.45 | 23.45 | +0.343% | 3 | -4.754% |
| 2025-09-03 | 23.37 | 23.37 | 23.37 | 23.37 | +0.408% | 3 | -4.427% |
| 2025-09-02 | 23.28 | 23.28 | 23.28 | 23.28 | -0.307% | 3 | -4.038% |
| 2025-08-29 | 23.35 | 23.35 | 23.35 | 23.35 | -0.126% | 5 | -4.332% |
| 2025-08-28 | 23.38 | 23.38 | 23.38 | 23.38 | +0.109% | 3 | -4.453% |
| 2025-08-27 | 23.31 | 23.36 | 23.31 | 23.36 | +0.153% | 117 | -4.348% |
| 2025-08-26 | 23.29 | 23.32 | 23.29 | 23.32 | +0.236% | 103 | -4.202% |
| 2025-08-25 | 23.27 | 23.27 | 23.27 | 23.27 | 0.000% | 3 | -3.976% |
| 2025-08-22 | 23.27 | 23.27 | 23.27 | 23.27 | +0.323% | 3 | -3.976% |
| 2025-08-21 | 23.19 | 23.19 | 23.19 | 23.19 | -0.144% | 3 | -3.665% |
| 2025-08-20 | 23.22 | 23.22 | 23.22 | 23.22 | +0.121% | 95 | -3.804% |
| 2025-08-19 | 23.20 | 23.20 | 23.20 | 23.20 | +0.153% | 3 | -3.688% |
| 2025-08-18 | 23.16 | 23.16 | 23.16 | 23.16 | -0.086% | 4 | -3.541% |
| 2025-08-15 | 23.18 | 23.18 | 23.18 | 23.18 | -0.194% | 3 | -3.624% |
| 2025-08-14 | 23.23 | 23.23 | 23.23 | 23.23 | -0.322% | 8 | -3.811% |
| 2025-08-13 | 23.30 | 23.30 | 23.30 | 23.30 | +0.388% | 3 | -4.120% |
| 2025-08-12 | 23.21 | 23.21 | 23.21 | 23.21 | -0.019% | 4 | -3.748% |
| 2025-08-11 | 23.21 | 23.21 | 23.21 | 23.21 | +0.062% | 3 | -3.767% |
| 2025-08-08 | 23.20 | 23.20 | 23.20 | 23.20 | -0.233% | 3 | -3.707% |
| 2025-08-07 | 23.25 | 23.25 | 23.25 | 23.25 | -0.068% | 1,003 | -3.931% |
| 2025-08-06 | 23.27 | 23.27 | 23.27 | 23.27 | -0.049% | 3 | -3.997% |
| 2025-08-05 | 23.28 | 23.28 | 23.28 | 23.28 | -0.037% | 3 | -4.043% |
| 2025-08-04 | 23.29 | 23.29 | 23.29 | 23.29 | +0.172% | 3 | -4.079% |
| 2025-08-01 | 23.25 | 23.25 | 23.25 | 23.25 | -0.032% | 3 | -3.914% |
| 2025-07-31 | 23.26 | 23.26 | 23.26 | 23.26 | -0.028% | 3 | -3.945% |
| 2025-07-30 | 23.26 | 23.26 | 23.26 | 23.26 | -0.026% | 3 | -3.971% |
| 2025-07-29 | 23.27 | 23.27 | 23.27 | 23.27 | +0.086% | 8 | -3.997% |
| 2025-07-28 | 23.25 | 23.25 | 23.25 | 23.25 | -0.043% | 3 | -3.914% |
| 2025-07-25 | 23.26 | 23.26 | 23.26 | 23.26 | +0.086% | 6 | -3.955% |
| 2025-07-24 | 23.24 | 23.24 | 23.24 | 23.24 | +0.043% | 4 | -3.873% |
| 2025-07-23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.051% | 3 | -3.831% |
| 2025-07-22 | 23.24 | 23.24 | 23.24 | 23.24 | +0.008% | 3 | -3.880% |
| 2025-07-21 | 23.24 | 23.24 | 23.24 | 23.24 | +0.043% | 6 | -3.873% |
| 2025-07-18 | 23.23 | 23.23 | 23.23 | 23.23 | +0.022% | 3 | -3.831% |
| 2025-07-17 | 23.20 | 23.23 | 23.20 | 23.23 | +0.065% | 883 | -3.811% |
| 2025-07-16 | 23.21 | 23.21 | 23.21 | 23.21 | -0.004% | 3 | -3.748% |
| 2025-07-15 | 23.21 | 23.21 | 23.21 | 23.21 | +0.004% | 3 | -3.753% |
| 2025-07-14 | 23.21 | 23.21 | 23.21 | 23.21 | -0.015% | 4 | -3.748% |
| 2025-07-11 | 23.21 | 23.21 | 23.21 | 23.21 | -0.037% | 3 | -3.762% |
| 2025-07-10 | 23.22 | 23.22 | 23.22 | 23.22 | +0.009% | 3 | -3.798% |
| 2025-07-09 | 23.22 | 23.22 | 23.22 | 23.22 | +0.086% | 3 | -3.790% |
| 2025-07-08 | 23.20 | 23.20 | 23.20 | 23.20 | -0.001% | 3 | -3.707% |
| 2025-07-07 | 23.20 | 23.20 | 23.20 | 23.20 | -0.128% | 5 | -3.708% |
| 2025-07-03 | 23.23 | 23.23 | 23.23 | 23.23 | -0.086% | 3 | -3.831% |
| 2025-07-02 | 23.25 | 23.25 | 23.25 | 23.25 | 0.000% | 3 | -3.914% |
| 2025-07-01 | 23.25 | 23.25 | 23.25 | 23.25 | +0.004% | 4 | -3.914% |
| 2025-06-30 | 23.25 | 23.25 | 23.25 | 23.25 | +0.212% | 6 | -3.910% |
| 2025-06-27 | 23.19 | 23.20 | 23.19 | 23.20 | -0.086% | 400 | -3.707% |
| 2025-06-26 | 23.22 | 23.22 | 23.22 | 23.22 | +0.173% | 5 | -3.790% |
| 2025-06-25 | 23.18 | 23.18 | 23.18 | 23.18 | -0.813% | 3 | -3.624% |
| 2025-06-24 | 23.37 | 23.37 | 23.37 | 23.37 | +0.171% | 3 | -4.407% |
| 2025-06-23 | 23.33 | 23.33 | 23.33 | 23.33 | +0.064% | 3 | -4.243% |
| 2025-06-20 | 23.34 | 23.34 | 23.32 | 23.32 | +0.150% | 536 | -4.182% |
| 2025-06-18 | 23.28 | 23.28 | 23.28 | 23.28 | +0.043% | 3 | -4.038% |
| 2025-06-17 | 23.27 | 23.27 | 23.27 | 23.27 | +0.172% | 4 | -3.997% |
| 2025-06-16 | 23.23 | 23.23 | 23.23 | 23.23 | -0.086% | 3 | -3.831% |
| 2025-06-13 | 23.25 | 23.25 | 23.25 | 23.25 | -0.172% | 3 | -3.914% |
| 2025-06-12 | 23.29 | 23.29 | 23.29 | 23.29 | +0.172% | 3 | -4.079% |
| 2025-06-11 | 23.25 | 23.25 | 23.25 | 23.25 | +0.144% | 6 | -3.914% |
| 2025-06-10 | 23.22 | 23.22 | 23.22 | 23.22 | +0.114% | 3 | -3.775% |
| 2025-06-09 | 23.19 | 23.19 | 23.19 | 23.19 | +0.044% | 3 | -3.665% |
| 2025-06-06 | 23.18 | 23.18 | 23.18 | 23.18 | -0.792% | 10 | -3.623% |
| 2025-06-05 | 23.36 | 23.36 | 23.36 | 23.36 | -0.363% | 1 | -4.386% |
| 2025-06-04 | 23.45 | 23.45 | 23.45 | 23.45 | +0.774% | 0 | -4.733% |
| 2025-06-03 | 23.27 | 23.27 | 23.27 | 23.27 | -0.086% | 25 | -3.997% |
| 2025-06-02 | 23.29 | 23.29 | 23.29 | 23.29 | -0.302% | 2 | -4.079% |
| 2025-05-30 | 23.36 | 23.36 | 23.36 | 23.36 | +0.240% | 1 | -4.369% |
| 2025-05-29 | 23.30 | 23.30 | 23.30 | 23.30 | +0.479% | 1 | -4.140% |
| 2025-05-28 | 23.19 | 23.19 | 23.19 | 23.19 | -0.310% | 5 | -3.681% |
| 2025-05-27 | 23.27 | 23.27 | 23.27 | 23.27 | +0.501% | 1 | -3.980% |
| 2025-05-23 | 23.15 | 23.15 | 23.15 | 23.15 | +0.222% | 0 | -3.499% |
| 2025-05-22 | 23.10 | 23.10 | 23.10 | 23.10 | +0.388% | 0 | -3.285% |
| 2025-05-21 | 23.01 | 23.01 | 23.01 | 23.01 | -0.778% | 0 | -2.910% |
| 2025-05-20 | 23.19 | 23.19 | 23.19 | 23.19 | -0.215% | 8 | -3.665% |
| 2025-05-19 | 23.24 | 23.24 | 23.24 | 23.24 | -0.025% | 81 | -3.873% |
| 2025-05-16 | 23.25 | 23.25 | 23.25 | 23.25 | +0.076% | 1 | -3.896% |
| 2025-05-15 | 23.15 | 23.23 | 23.15 | 23.23 | +0.735% | 100 | -3.823% |
| 2025-05-14 | 23.06 | 23.06 | 23.06 | 23.06 | -0.374% | 0 | -3.116% |
| 2025-05-13 | 23.14 | 23.14 | 23.14 | 23.14 | -0.107% | 0 | -3.478% |
| 2025-05-12 | 23.17 | 23.17 | 23.17 | 23.17 | -0.602% | 0 | -3.581% |
| 2025-05-09 | 23.31 | 23.31 | 23.31 | 23.31 | +0.045% | 86 | -4.161% |
| 2025-05-08 | 23.30 | 23.30 | 23.30 | 23.30 | -0.718% | 0 | -4.118% |
| 2025-05-07 | 23.47 | 23.47 | 23.47 | 23.47 | +0.240% | 0 | -4.806% |
| 2025-05-06 | 23.41 | 23.41 | 23.41 | 23.41 | +0.277% | 0 | -4.578% |
| 2025-05-05 | 23.35 | 23.35 | 23.35 | 23.35 | -0.141% | 14 | -4.314% |
| 2025-05-02 | 23.38 | 23.38 | 23.38 | 23.38 | -0.341% | 0 | -4.448% |
| 2025-05-01 | 23.46 | 23.46 | 23.46 | 23.46 | -0.306% | 0 | -4.774% |
| 2025-04-30 | 23.53 | 23.53 | 23.53 | 23.53 | +0.072% | 0 | -5.065% |
| 2025-04-29 | 23.52 | 23.52 | 23.52 | 23.52 | +0.213% | 0 | -4.997% |
| 2025-04-28 | 23.46 | 23.46 | 23.46 | 23.46 | +0.171% | 0 | -4.794% |
| 2025-04-25 | 23.43 | 23.43 | 23.43 | 23.43 | +0.214% | 33 | -4.632% |
| 2025-04-24 | 23.38 | 23.38 | 23.38 | 23.38 | +0.497% | 135 | -4.428% |
| 2025-04-23 | 23.26 | 23.26 | 23.26 | 23.26 | +0.179% | 83 | -3.953% |
| 2025-04-22 | 23.22 | 23.22 | 23.22 | 23.22 | +0.164% | 39 | -3.781% |
| 2025-04-21 | 23.18 | 23.18 | 23.18 | 23.18 | -0.515% | 53 | -3.624% |
| 2025-04-17 | 23.25 | 23.30 | 23.25 | 23.30 | -0.094% | 985 | -4.120% |
| 2025-04-16 | 23.32 | 23.32 | 23.32 | 23.32 | +0.244% | 0 | -4.210% |
| 2025-04-15 | 23.27 | 23.27 | 23.27 | 23.27 | +0.105% | 0 | -3.977% |
| 2025-04-14 | 23.22 | 23.24 | 23.22 | 23.24 | 0.000% | 139 | -3.876% |