KMLM
KraneShares Mount Lucas Managed Futures Index Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
31.08USD-0.257%(-0.08)7,136
31.32Bid31.42Ask0.10SpreadPre-marketOct 5, 2026 8:58:30 AM EDT
31.31USD+0.740%(+0.23)
KMLM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.83 | 31.17 | 30.69 | 31.08 | -0.257% | 236,546 | 0.000% |
| 2026-10-01 | 31.15 | 31.34 | 30.91 | 31.16 | +0.225% | 425,844 | -0.257% |
| 2026-09-30 | 31.22 | 31.27 | 31.08 | 31.09 | +0.323% | 332,518 | -0.032% |
| 2026-09-29 | 30.94 | 31.17 | 30.93 | 30.99 | +0.032% | 196,639 | +0.290% |
| 2026-09-28 | 31.19 | 31.19 | 30.87 | 30.98 | +0.259% | 251,488 | +0.323% |
| 2026-09-25 | 30.95 | 31.10 | 30.80 | 30.90 | -0.547% | 302,089 | +0.583% |
| 2026-09-24 | 31.12 | 31.29 | 30.90 | 31.07 | 0.000% | 395,904 | +0.032% |
| 2026-09-23 | 30.63 | 31.10 | 30.63 | 31.07 | +1.470% | 304,656 | +0.032% |
| 2026-09-22 | 30.59 | 30.79 | 30.52 | 30.62 | -0.228% | 211,289 | +1.502% |
| 2026-09-21 | 30.60 | 30.76 | 30.59 | 30.69 | -0.422% | 657,462 | +1.271% |
| 2026-09-18 | 30.93 | 30.96 | 30.73 | 30.82 | -0.032% | 302,221 | +0.844% |
| 2026-09-17 | 30.80 | 30.89 | 30.59 | 30.83 | -0.677% | 221,979 | +0.811% |
| 2026-09-16 | 31.02 | 31.08 | 30.70 | 31.04 | -0.225% | 640,054 | +0.129% |
| 2026-09-15 | 30.90 | 31.18 | 30.88 | 31.11 | +0.974% | 390,410 | -0.096% |
| 2026-09-14 | 30.99 | 31.11 | 30.61 | 30.81 | -0.645% | 553,722 | +0.876% |
| 2026-09-11 | 30.97 | 31.01 | 30.61 | 31.01 | -0.321% | 431,660 | +0.226% |
| 2026-09-10 | 30.75 | 31.11 | 30.64 | 31.11 | +2.100% | 556,930 | -0.096% |
| 2026-09-09 | 30.32 | 30.47 | 30.20 | 30.47 | +1.162% | 251,259 | +2.002% |
| 2026-09-08 | 30.10 | 30.19 | 30.01 | 30.12 | +0.501% | 1,656,779 | +3.187% |
| 2026-09-04 | 29.88 | 29.97 | 29.74 | 29.97 | -0.100% | 246,245 | +3.704% |
| 2026-09-03 | 29.79 | 30.00 | 29.73 | 30.00 | -1.121% | 271,347 | +3.600% |
| 2026-09-02 | 30.32 | 30.50 | 30.29 | 30.34 | -0.329% | 330,602 | +2.439% |
| 2026-09-01 | 30.10 | 30.47 | 30.10 | 30.44 | +1.806% | 743,453 | +2.102% |
| 2026-08-31 | 29.91 | 29.91 | 29.76 | 29.90 | +0.877% | 284,300 | +3.946% |
| 2026-08-28 | 29.48 | 29.68 | 29.29 | 29.64 | +0.816% | 353,718 | +4.858% |
| 2026-08-27 | 29.13 | 29.40 | 29.07 | 29.40 | +0.962% | 247,227 | +5.714% |
| 2026-08-26 | 28.83 | 29.20 | 28.83 | 29.12 | +1.041% | 200,125 | +6.731% |
| 2026-08-25 | 28.86 | 28.95 | 28.71 | 28.82 | -0.962% | 262,907 | +7.842% |
| 2026-08-24 | 29.21 | 29.21 | 29.01 | 29.10 | -0.852% | 306,332 | +6.804% |
| 2026-08-21 | 29.24 | 29.39 | 29.24 | 29.35 | +0.376% | 214,358 | +5.894% |
| 2026-08-20 | 29.11 | 29.26 | 29.11 | 29.24 | +0.793% | 99,308 | +6.293% |
| 2026-08-19 | 29.05 | 29.13 | 29.00 | 29.01 | -1.192% | 189,652 | +7.135% |
| 2026-08-18 | 29.50 | 29.50 | 29.33 | 29.36 | -0.306% | 218,667 | +5.858% |
| 2026-08-17 | 29.20 | 29.47 | 29.14 | 29.45 | +1.064% | 247,539 | +5.535% |
| 2026-08-14 | 28.84 | 29.14 | 28.78 | 29.14 | +1.181% | 184,341 | +6.658% |
| 2026-08-13 | 28.78 | 28.84 | 28.67 | 28.80 | -0.346% | 136,022 | +7.917% |
| 2026-08-12 | 28.72 | 28.90 | 28.64 | 28.90 | +0.243% | 146,962 | +7.543% |
| 2026-08-11 | 28.73 | 28.83 | 28.59 | 28.83 | +0.104% | 115,872 | +7.804% |
| 2026-08-10 | 28.67 | 28.85 | 28.62 | 28.80 | +2.091% | 1,655,699 | +7.917% |
| 2026-08-07 | 28.30 | 28.39 | 28.20 | 28.21 | -1.398% | 169,330 | +10.174% |
| 2026-08-06 | 28.38 | 28.62 | 28.38 | 28.61 | +0.810% | 294,602 | +8.633% |
| 2026-08-05 | 28.31 | 28.40 | 28.25 | 28.38 | +0.106% | 235,444 | +9.514% |
| 2026-08-04 | 28.71 | 28.71 | 28.35 | 28.35 | -1.254% | 408,297 | +9.630% |
| 2026-08-03 | 28.73 | 28.81 | 28.61 | 28.71 | -2.047% | 364,062 | +8.255% |
| 2026-07-31 | 29.49 | 29.49 | 29.30 | 29.31 | +0.239% | 166,287 | +6.039% |
| 2026-07-30 | 29.45 | 29.46 | 29.18 | 29.24 | -1.049% | 232,602 | +6.293% |
| 2026-07-29 | 29.41 | 29.63 | 29.41 | 29.55 | +1.095% | 167,594 | +5.178% |
| 2026-07-28 | 29.35 | 29.35 | 29.08 | 29.23 | -0.375% | 159,759 | +6.329% |
| 2026-07-27 | 29.41 | 29.41 | 29.27 | 29.34 | -0.945% | 1,697,459 | +5.930% |
| 2026-07-24 | 29.85 | 29.85 | 29.48 | 29.62 | -0.804% | 205,319 | +4.929% |
| 2026-07-23 | 29.75 | 29.95 | 29.75 | 29.86 | +1.358% | 234,986 | +4.086% |
| 2026-07-22 | 29.56 | 29.56 | 29.43 | 29.46 | +0.068% | 117,670 | +5.499% |
| 2026-07-21 | 29.31 | 29.44 | 29.29 | 29.44 | +0.650% | 160,715 | +5.571% |
| 2026-07-20 | 29.00 | 29.25 | 29.00 | 29.25 | +0.914% | 1,725,809 | +6.256% |
| 2026-07-17 | 29.01 | 29.02 | 28.87 | 28.98 | +0.086% | 215,747 | +7.228% |
| 2026-07-16 | 29.00 | 29.04 | 28.92 | 28.96 | +0.451% | 94,283 | +7.320% |
| 2026-07-15 | 28.87 | 28.97 | 28.65 | 28.83 | +0.069% | 190,340 | +7.804% |
| 2026-07-14 | 28.79 | 28.84 | 28.63 | 28.81 | +0.418% | 124,725 | +7.879% |
| 2026-07-13 | 28.34 | 28.75 | 28.33 | 28.69 | +2.100% | 274,003 | +8.330% |
| 2026-07-10 | 28.19 | 28.21 | 28.02 | 28.10 | 0.000% | 235,200 | +10.605% |
| 2026-07-09 | 28.08 | 28.15 | 28.05 | 28.10 | -0.231% | 208,186 | +10.605% |
| 2026-07-08 | 27.96 | 28.27 | 27.92 | 28.16 | +1.459% | 241,229 | +10.350% |
| 2026-07-07 | 27.66 | 27.80 | 27.55 | 27.76 | +0.762% | 207,548 | +11.960% |
| 2026-07-06 | 27.54 | 27.63 | 27.52 | 27.55 | +0.437% | 129,030 | +12.813% |
| 2026-07-02 | 27.43 | 27.45 | 27.34 | 27.43 | -0.399% | 99,490 | +13.307% |
| 2026-07-01 | 27.56 | 27.64 | 27.45 | 27.54 | +0.073% | 175,815 | +12.854% |
| 2026-06-30 | 27.48 | 27.64 | 27.42 | 27.52 | +0.622% | 275,610 | +12.936% |
| 2026-06-29 | 27.37 | 27.43 | 27.31 | 27.35 | +0.293% | 428,912 | +13.638% |
| 2026-06-26 | 27.27 | 27.30 | 27.16 | 27.27 | -1.160% | 97,899 | +13.971% |
| 2026-06-25 | 27.43 | 27.59 | 27.32 | 27.59 | +0.693% | 173,328 | +12.650% |
| 2026-06-24 | 27.50 | 27.50 | 27.36 | 27.40 | -1.297% | 213,622 | +13.431% |
| 2026-06-23 | 27.98 | 27.98 | 27.69 | 27.76 | -0.786% | 255,430 | +11.960% |
| 2026-06-22 | 27.89 | 27.98 | 27.85 | 27.98 | +0.575% | 173,961 | +11.079% |
| 2026-06-18 | 27.74 | 27.89 | 27.65 | 27.82 | +0.180% | 219,689 | +11.718% |
| 2026-06-17 | 27.67 | 27.99 | 27.67 | 27.77 | +0.090% | 205,112 | +11.919% |
| 2026-06-16 | 27.80 | 27.84 | 27.63 | 27.75 | -0.911% | 213,355 | +12.020% |
| 2026-06-15 | 27.84 | 28.01 | 27.80 | 28.00 | -0.391% | 212,014 | +11.000% |
| 2026-06-12 | 28.19 | 28.29 | 28.07 | 28.11 | -0.531% | 206,797 | +10.566% |
| 2026-06-11 | 28.40 | 28.61 | 28.20 | 28.26 | -0.912% | 211,036 | +9.979% |
| 2026-06-10 | 28.55 | 29.00 | 28.00 | 28.52 | +0.635% | 261,308 | +8.976% |
| 2026-06-09 | 28.43 | 28.48 | 28.23 | 28.34 | -0.561% | 81,065 | +9.668% |
| 2026-06-08 | 28.49 | 28.60 | 28.43 | 28.50 | +0.423% | 301,350 | +9.053% |
| 2026-06-05 | 28.49 | 28.58 | 28.31 | 28.38 | -0.351% | 105,015 | +9.514% |
| 2026-06-04 | 28.56 | 28.56 | 28.34 | 28.48 | -0.939% | 164,887 | +9.129% |
| 2026-06-03 | 28.73 | 28.82 | 28.69 | 28.75 | +0.174% | 178,033 | +8.104% |
| 2026-06-02 | 28.63 | 28.70 | 28.51 | 28.70 | +0.525% | 164,529 | +8.293% |
| 2026-06-01 | 28.64 | 28.83 | 28.55 | 28.55 | +0.990% | 1,783,897 | +8.862% |
| 2026-05-29 | 28.36 | 28.46 | 28.18 | 28.27 | -0.946% | 411,555 | +9.940% |
| 2026-05-28 | 28.68 | 28.74 | 28.38 | 28.54 | -0.210% | 128,757 | +8.900% |
| 2026-05-27 | 28.45 | 28.69 | 28.45 | 28.60 | -1.004% | 268,202 | +8.671% |
| 2026-05-26 | 28.97 | 29.00 | 28.86 | 28.89 | -1.112% | 203,669 | +7.580% |
| 2026-05-22 | 29.16 | 29.30 | 29.11 | 29.21 | +0.086% | 103,156 | +6.384% |
| 2026-05-21 | 29.44 | 29.54 | 29.02 | 29.19 | -0.782% | 121,215 | +6.475% |
| 2026-05-20 | 29.78 | 29.78 | 29.36 | 29.42 | -1.737% | 352,347 | +5.642% |
| 2026-05-19 | 29.97 | 29.99 | 29.84 | 29.94 | +0.100% | 132,557 | +3.808% |
| 2026-05-18 | 29.85 | 30.09 | 29.82 | 29.91 | +0.235% | 230,848 | +3.912% |
| 2026-05-15 | 29.71 | 29.87 | 29.64 | 29.84 | +0.709% | 282,243 | +4.155% |
| 2026-05-14 | 29.69 | 30.05 | 29.46 | 29.63 | -0.837% | 169,929 | +4.894% |
| 2026-05-13 | 29.99 | 30.11 | 29.81 | 29.88 | -0.961% | 126,561 | +4.016% |
| 2026-05-12 | 29.90 | 30.17 | 29.89 | 30.17 | +2.167% | 221,986 | +3.016% |
| 2026-05-11 | 29.30 | 29.59 | 29.30 | 29.53 | +1.199% | 222,064 | +5.249% |
| 2026-05-08 | 28.90 | 29.22 | 28.90 | 29.18 | 0.000% | 143,939 | +6.511% |
| 2026-05-07 | 28.82 | 29.21 | 28.77 | 29.18 | +0.482% | 158,784 | +6.511% |
| 2026-05-06 | 29.07 | 29.13 | 28.95 | 29.04 | -1.593% | 199,660 | +7.025% |
| 2026-05-05 | 29.47 | 29.51 | 29.34 | 29.51 | +0.170% | 159,195 | +5.320% |
| 2026-05-04 | 29.23 | 29.50 | 29.19 | 29.46 | +0.443% | 245,271 | +5.499% |
| 2026-05-01 | 29.31 | 29.43 | 29.18 | 29.33 | -1.046% | 208,404 | +5.967% |
| 2026-04-30 | 29.52 | 29.78 | 29.48 | 29.64 | -1.002% | 229,603 | +4.858% |
| 2026-04-29 | 29.68 | 29.96 | 29.64 | 29.94 | +1.595% | 168,646 | +3.808% |
| 2026-04-28 | 29.29 | 29.49 | 29.17 | 29.47 | +0.890% | 148,281 | +5.463% |
| 2026-04-27 | 28.89 | 29.22 | 28.89 | 29.21 | +1.213% | 1,507,857 | +6.402% |
| 2026-04-24 | 28.88 | 29.00 | 28.75 | 28.86 | -0.311% | 146,718 | +7.692% |
| 2026-04-23 | 28.65 | 29.06 | 28.65 | 28.95 | +1.100% | 113,632 | +7.358% |
| 2026-04-22 | 28.45 | 28.66 | 28.44 | 28.64 | +0.192% | 90,160 | +8.539% |
| 2026-04-21 | 28.13 | 28.58 | 28.12 | 28.58 | +1.708% | 103,911 | +8.747% |
| 2026-04-20 | 28.09 | 28.20 | 27.96 | 28.10 | +0.789% | 1,346,506 | +10.605% |
| 2026-04-17 | 27.85 | 27.93 | 27.55 | 27.88 | -2.210% | 265,244 | +11.478% |
| 2026-04-16 | 28.32 | 28.59 | 28.32 | 28.51 | +0.742% | 172,054 | +9.014% |
| 2026-04-15 | 28.16 | 28.39 | 28.15 | 28.30 | +0.355% | 150,965 | +9.823% |
| 2026-04-14 | 28.38 | 28.41 | 28.09 | 28.20 | -0.739% | 455,381 | +10.213% |
| 2026-04-13 | 28.56 | 28.72 | 28.26 | 28.41 | +1.031% | 281,133 | +9.398% |
| 2026-04-10 | 28.22 | 28.34 | 28.12 | 28.12 | +0.142% | 137,528 | +10.526% |
| 2026-04-09 | 28.16 | 28.56 | 27.88 | 28.08 | +0.790% | 170,447 | +10.684% |
| 2026-04-08 | 27.64 | 27.94 | 27.47 | 27.86 | -2.348% | 227,582 | +11.558% |
| 2026-04-07 | 28.55 | 28.73 | 28.39 | 28.53 | +0.140% | 227,919 | +8.938% |
| 2026-04-06 | 28.32 | 28.54 | 28.32 | 28.49 | +0.529% | 218,055 | +9.091% |
| 2026-04-02 | 28.50 | 28.50 | 28.23 | 28.34 | +1.250% | 105,159 | +9.668% |
| 2026-04-01 | 28.04 | 28.04 | 27.88 | 27.99 | -0.745% | 402,293 | +11.040% |
| 2026-03-31 | 28.20 | 28.32 | 28.00 | 28.20 | -0.283% | 278,997 | +10.213% |
| 2026-03-30 | 28.20 | 28.36 | 28.20 | 28.28 | +0.748% | 175,560 | +9.901% |
| 2026-03-27 | 27.73 | 28.16 | 27.73 | 28.07 | +1.190% | 184,377 | +10.723% |
| 2026-03-26 | 27.73 | 27.86 | 27.62 | 27.74 | +0.946% | 115,914 | +12.040% |
| 2026-03-25 | 27.23 | 27.52 | 27.23 | 27.48 | -0.109% | 123,707 | +13.100% |
| 2026-03-24 | 27.44 | 27.59 | 27.43 | 27.51 | +0.585% | 172,836 | +12.977% |
| 2026-03-23 | 27.80 | 27.80 | 27.17 | 27.35 | -2.217% | 363,835 | +13.638% |
| 2026-03-20 | 27.99 | 28.04 | 27.84 | 27.97 | +0.467% | 217,737 | +11.119% |
| 2026-03-19 | 27.83 | 28.40 | 27.73 | 27.84 | -1.171% | 147,974 | +11.638% |
| 2026-03-18 | 28.58 | 28.58 | 28.09 | 28.17 | -0.213% | 169,347 | +10.330% |
| 2026-03-17 | 28.08 | 28.23 | 28.07 | 28.23 | +1.074% | 131,464 | +10.096% |
| 2026-03-16 | 27.97 | 28.06 | 27.86 | 27.93 | +0.179% | 181,068 | +11.278% |
| 2026-03-13 | 27.88 | 27.91 | 27.82 | 27.88 | -0.606% | 205,319 | +11.478% |
| 2026-03-12 | 27.85 | 28.05 | 27.85 | 28.05 | +0.791% | 235,696 | +10.802% |
| 2026-03-11 | 27.54 | 27.83 | 27.54 | 27.83 | +0.724% | 329,659 | +11.678% |
| 2026-03-10 | 27.67 | 27.74 | 27.32 | 27.63 | +0.803% | 226,342 | +12.486% |
| 2026-03-09 | 27.63 | 27.77 | 27.15 | 27.41 | -0.255% | 1,810,742 | +13.389% |
| 2026-03-06 | 27.27 | 27.53 | 27.25 | 27.48 | +0.733% | 183,025 | +13.100% |
| 2026-03-05 | 27.28 | 27.35 | 27.23 | 27.28 | -0.292% | 83,613 | +13.930% |
| 2026-03-04 | 27.13 | 27.36 | 27.13 | 27.36 | +1.240% | 100,651 | +13.596% |
| 2026-03-03 | 27.02 | 27.14 | 26.92 | 27.02 | -0.826% | 147,804 | +15.005% |
| 2026-03-02 | 27.10 | 27.29 | 27.08 | 27.25 | +0.702% | 136,700 | +14.055% |
| 2026-02-27 | 27.10 | 27.10 | 26.98 | 27.06 | +0.334% | 96,079 | +14.855% |
| 2026-02-26 | 26.90 | 26.99 | 26.84 | 26.97 | +0.410% | 75,813 | +15.239% |
| 2026-02-25 | 26.88 | 27.00 | 26.86 | 26.86 | +0.037% | 88,092 | +15.711% |
| 2026-02-24 | 26.71 | 26.89 | 26.67 | 26.85 | +0.299% | 93,746 | +15.754% |
| 2026-02-23 | 26.72 | 26.80 | 26.67 | 26.77 | +0.413% | 158,210 | +16.100% |
| 2026-02-20 | 26.69 | 26.74 | 26.63 | 26.66 | -0.075% | 98,276 | +16.579% |
| 2026-02-19 | 26.55 | 26.76 | 26.52 | 26.68 | 0.000% | 101,895 | +16.492% |
| 2026-02-18 | 26.63 | 26.75 | 26.63 | 26.68 | +0.565% | 108,503 | +16.492% |
| 2026-02-17 | 26.42 | 26.58 | 26.37 | 26.53 | 0.000% | 177,697 | +17.150% |
| 2026-02-13 | 26.47 | 26.58 | 26.44 | 26.53 | +0.340% | 100,481 | +17.150% |
| 2026-02-12 | 26.68 | 26.74 | 26.42 | 26.44 | -1.343% | 120,834 | +17.549% |
| 2026-02-11 | 26.87 | 26.88 | 26.73 | 26.80 | -0.149% | 103,904 | +15.970% |
| 2026-02-10 | 26.93 | 26.93 | 26.72 | 26.84 | -0.186% | 154,953 | +15.797% |
| 2026-02-09 | 26.70 | 26.97 | 26.70 | 26.89 | +0.993% | 113,058 | +15.582% |
| 2026-02-06 | 26.44 | 26.68 | 26.38 | 26.63 | +1.625% | 204,792 | +16.729% |
| 2026-02-05 | 26.49 | 26.49 | 26.20 | 26.20 | -1.578% | 201,244 | +18.626% |
| 2026-02-04 | 26.68 | 26.77 | 26.51 | 26.62 | -0.187% | 100,569 | +16.754% |
| 2026-02-03 | 26.59 | 26.74 | 26.59 | 26.67 | +0.946% | 134,647 | +16.535% |
| 2026-02-02 | 26.27 | 26.54 | 26.27 | 26.42 | +1.772% | 145,603 | +17.638% |
| 2026-01-30 | 26.30 | 26.44 | 25.95 | 25.96 | -2.333% | 248,978 | +19.723% |
| 2026-01-29 | 26.85 | 26.85 | 26.36 | 26.58 | -0.412% | 110,760 | +16.930% |
| 2026-01-28 | 26.50 | 26.69 | 26.43 | 26.69 | +0.376% | 146,717 | +16.448% |
| 2026-01-27 | 26.42 | 26.66 | 26.33 | 26.59 | +0.873% | 55,211 | +16.886% |
| 2026-01-26 | 26.46 | 26.57 | 26.33 | 26.36 | +0.152% | 217,150 | +17.906% |
| 2026-01-23 | 26.36 | 26.46 | 26.29 | 26.32 | -0.152% | 111,883 | +18.085% |
| 2026-01-22 | 26.14 | 26.37 | 26.08 | 26.36 | +0.572% | 135,249 | +17.906% |
| 2026-01-21 | 26.22 | 26.35 | 26.21 | 26.21 | -0.757% | 78,700 | +18.581% |
| 2026-01-20 | 26.31 | 26.44 | 26.31 | 26.41 | +0.038% | 134,817 | +17.683% |
| 2026-01-16 | 26.50 | 26.52 | 26.35 | 26.40 | -0.677% | 47,576 | +17.727% |
| 2026-01-15 | 26.58 | 26.63 | 26.51 | 26.58 | -0.337% | 71,951 | +16.930% |
| 2026-01-14 | 26.52 | 26.70 | 26.52 | 26.67 | +0.604% | 142,414 | +16.535% |
| 2026-01-13 | 26.61 | 26.65 | 26.43 | 26.51 | 0.000% | 54,795 | +17.239% |
| 2026-01-12 | 26.33 | 26.63 | 26.33 | 26.51 | +0.619% | 76,665 | +17.239% |
| 2026-01-09 | 26.34 | 26.36 | 26.26 | 26.35 | +0.523% | 88,851 | +17.964% |
| 2026-01-08 | 26.10 | 26.21 | 26.07 | 26.21 | +0.421% | 65,550 | +18.581% |
| 2026-01-07 | 26.40 | 26.40 | 26.10 | 26.10 | -1.323% | 105,037 | +19.080% |
| 2026-01-06 | 26.40 | 26.45 | 26.33 | 26.45 | +0.494% | 116,508 | +17.505% |
| 2026-01-05 | 26.36 | 26.41 | 26.30 | 26.32 | +0.843% | 134,203 | +18.085% |
| 2026-01-02 | 26.30 | 26.30 | 26.07 | 26.10 | +0.578% | 167,068 | +19.080% |
| 2025-12-31 | 25.97 | 26.02 | 25.90 | 25.95 | -0.077% | 118,363 | +19.769% |
| 2025-12-30 | 25.88 | 26.03 | 25.88 | 25.97 | +0.737% | 80,367 | +19.677% |
| 2025-12-29 | 25.88 | 25.92 | 25.77 | 25.78 | -0.578% | 111,854 | +20.559% |
| 2025-12-26 | 25.95 | 26.10 | 25.91 | 25.93 | +0.090% | 88,507 | +19.861% |
| 2025-12-24 | 25.96 | 25.98 | 25.87 | 25.91 | -0.186% | 23,273 | +19.969% |
| 2025-12-23 | 26.00 | 26.00 | 25.87 | 25.95 | -0.135% | 144,783 | +19.746% |
| 2025-12-22 | 26.04 | 26.04 | 25.90 | 25.99 | -3.990% | 153,046 | +19.584% |
| 2025-12-19 | 27.18 | 27.24 | 27.07 | 27.07 | -0.405% | 32,836 | +14.813% |
| 2025-12-18 | 27.14 | 27.18 | 26.96 | 27.18 | +0.667% | 97,969 | +14.349% |
| 2025-12-17 | 27.05 | 27.06 | 26.99 | 27.00 | +0.056% | 31,064 | +15.111% |
| 2025-12-16 | 27.03 | 27.09 | 26.97 | 26.98 | +0.056% | 24,404 | +15.175% |
| 2025-12-15 | 27.04 | 27.08 | 26.96 | 26.97 | +0.167% | 77,773 | +15.239% |
| 2025-12-12 | 27.00 | 27.02 | 26.85 | 26.93 | -0.315% | 66,419 | +15.432% |
| 2025-12-11 | 26.85 | 27.02 | 26.85 | 27.01 | +0.897% | 148,773 | +15.068% |
| 2025-12-10 | 26.70 | 26.78 | 26.65 | 26.77 | +0.150% | 62,578 | +16.100% |
| 2025-12-09 | 26.70 | 26.73 | 26.62 | 26.73 | +0.300% | 57,268 | +16.274% |
| 2025-12-08 | 26.45 | 26.65 | 26.42 | 26.65 | +0.566% | 36,428 | +16.623% |
| 2025-12-05 | 26.63 | 26.63 | 26.49 | 26.50 | -0.376% | 43,693 | +17.283% |
| 2025-12-04 | 26.70 | 26.78 | 26.58 | 26.60 | -0.319% | 38,259 | +16.842% |
| 2025-12-03 | 26.82 | 26.82 | 26.67 | 26.68 | +0.471% | 54,127 | +16.470% |
| 2025-12-02 | 26.70 | 26.70 | 26.53 | 26.56 | -0.225% | 102,551 | +17.018% |
| 2025-12-01 | 26.71 | 26.72 | 26.62 | 26.62 | -0.337% | 90,274 | +16.754% |
| 2025-11-28 | 26.71 | 26.74 | 26.64 | 26.71 | +0.169% | 34,693 | +16.361% |
| 2025-11-26 | 26.59 | 26.69 | 26.52 | 26.66 | +0.471% | 91,986 | +16.557% |
| 2025-11-25 | 26.58 | 26.58 | 26.47 | 26.54 | +0.530% | 48,905 | +17.106% |
| 2025-11-24 | 26.40 | 26.48 | 26.26 | 26.40 | +0.003% | 95,351 | +17.727% |
| 2025-11-21 | 26.36 | 26.44 | 26.32 | 26.40 | -0.180% | 57,709 | +17.731% |
| 2025-11-20 | 26.59 | 26.62 | 26.41 | 26.45 | -0.068% | 91,555 | +17.518% |
| 2025-11-19 | 26.50 | 26.57 | 26.43 | 26.46 | -0.620% | 113,414 | +17.438% |
| 2025-11-18 | 26.57 | 26.70 | 26.55 | 26.63 | +0.339% | 75,384 | +16.710% |
| 2025-11-17 | 26.57 | 26.59 | 26.41 | 26.54 | -0.188% | 71,544 | +17.106% |
| 2025-11-14 | 26.47 | 26.59 | 26.45 | 26.59 | -0.188% | 109,498 | +16.886% |
| 2025-11-13 | 26.78 | 26.78 | 26.52 | 26.64 | -0.299% | 75,449 | +16.667% |
| 2025-11-12 | 26.80 | 26.80 | 26.65 | 26.72 | -0.299% | 116,490 | +16.317% |
| 2025-11-11 | 26.74 | 26.82 | 26.65 | 26.80 | +0.593% | 109,821 | +15.970% |
| 2025-11-10 | 26.51 | 26.73 | 26.51 | 26.64 | +0.346% | 108,755 | +16.658% |
| 2025-11-07 | 26.48 | 26.63 | 26.45 | 26.55 | +0.205% | 48,350 | +17.062% |
| 2025-11-06 | 26.41 | 26.56 | 26.41 | 26.50 | +0.638% | 31,514 | +17.302% |
| 2025-11-05 | 26.40 | 26.41 | 26.29 | 26.33 | -0.027% | 35,234 | +18.050% |
| 2025-11-04 | 26.45 | 26.51 | 26.29 | 26.34 | -0.435% | 65,792 | +18.018% |
| 2025-11-03 | 26.57 | 26.67 | 26.42 | 26.45 | -0.973% | 143,514 | +17.505% |
| 2025-10-31 | 26.77 | 26.82 | 26.57 | 26.71 | -0.187% | 36,556 | +16.361% |
| 2025-10-30 | 26.74 | 26.93 | 26.72 | 26.76 | -0.261% | 15,531 | +16.143% |
| 2025-10-29 | 27.01 | 27.01 | 26.80 | 26.83 | -0.297% | 64,804 | +15.840% |
| 2025-10-28 | 26.88 | 26.99 | 26.78 | 26.91 | -0.407% | 184,445 | +15.496% |
| 2025-10-27 | 26.95 | 27.02 | 26.82 | 27.02 | +0.260% | 46,419 | +15.026% |
| 2025-10-24 | 26.99 | 27.14 | 26.92 | 26.95 | +0.372% | 124,911 | +15.325% |
| 2025-10-23 | 26.94 | 27.01 | 26.85 | 26.85 | -0.037% | 39,235 | +15.754% |
| 2025-10-22 | 26.88 | 26.93 | 26.83 | 26.86 | -0.223% | 26,366 | +15.711% |
| 2025-10-21 | 26.99 | 27.10 | 26.92 | 26.92 | -0.591% | 15,936 | +15.453% |
| 2025-10-20 | 27.17 | 27.20 | 27.04 | 27.08 | -0.350% | 157,961 | +14.771% |
| 2025-10-17 | 27.25 | 27.33 | 27.08 | 27.18 | -0.184% | 110,976 | +14.370% |
| 2025-10-16 | 27.27 | 27.27 | 27.03 | 27.23 | +0.239% | 111,012 | +14.160% |
| 2025-10-15 | 27.20 | 27.23 | 27.13 | 27.16 | +0.147% | 57,188 | +14.433% |
| 2025-10-14 | 27.11 | 27.13 | 27.00 | 27.12 | -0.184% | 37,011 | +14.602% |
| 2025-10-13 | 27.12 | 27.23 | 27.09 | 27.17 | +0.630% | 60,737 | +14.391% |
| 2025-10-10 | 26.94 | 27.08 | 26.87 | 27.00 | +0.372% | 169,007 | +15.111% |
| 2025-10-09 | 26.94 | 26.98 | 26.88 | 26.90 | +0.112% | 58,161 | +15.539% |
| 2025-10-08 | 26.85 | 26.99 | 26.85 | 26.87 | +0.037% | 81,090 | +15.668% |
| 2025-10-07 | 26.86 | 26.99 | 26.81 | 26.86 | 0.000% | 42,670 | +15.711% |
| 2025-10-06 | 26.78 | 26.88 | 26.68 | 26.86 | +0.524% | 80,237 | +15.711% |
| 2025-10-03 | 26.73 | 26.77 | 26.66 | 26.72 | +0.263% | 57,121 | +16.317% |
| 2025-10-02 | 26.82 | 26.86 | 26.60 | 26.65 | -0.634% | 86,464 | +16.623% |
| 2025-10-01 | 26.97 | 27.11 | 26.82 | 26.82 | -0.408% | 113,702 | +15.884% |
| 2025-09-30 | 26.88 | 27.00 | 26.83 | 26.93 | -0.074% | 112,656 | +15.410% |
| 2025-09-29 | 27.08 | 27.10 | 26.89 | 26.95 | -0.148% | 75,615 | +15.325% |
| 2025-09-26 | 26.95 | 27.01 | 26.83 | 26.99 | +0.484% | 89,885 | +15.154% |
| 2025-09-25 | 26.97 | 26.97 | 26.82 | 26.86 | -0.260% | 25,152 | +15.711% |
| 2025-09-24 | 27.03 | 27.11 | 26.93 | 26.93 | -1.211% | 142,542 | +15.410% |
| 2025-09-23 | 27.21 | 27.33 | 27.14 | 27.26 | +0.110% | 322,201 | +14.013% |
| 2025-09-22 | 27.05 | 27.27 | 27.05 | 27.23 | +0.740% | 32,289 | +14.139% |
| 2025-09-19 | 26.97 | 27.06 | 26.95 | 27.03 | -0.074% | 42,059 | +14.983% |
| 2025-09-18 | 26.98 | 27.06 | 26.95 | 27.05 | +0.111% | 32,514 | +14.898% |
| 2025-09-17 | 26.91 | 27.03 | 26.91 | 27.02 | -0.035% | 21,532 | +15.026% |
| 2025-09-16 | 26.98 | 27.15 | 26.95 | 27.03 | +0.183% | 27,837 | +14.986% |
| 2025-09-15 | 26.95 | 27.00 | 26.93 | 26.98 | +0.111% | 63,895 | +15.196% |
| 2025-09-12 | 26.89 | 26.99 | 26.87 | 26.95 | +0.503% | 47,755 | +15.325% |
| 2025-09-11 | 26.83 | 26.90 | 26.80 | 26.82 | -0.056% | 22,071 | +15.905% |
| 2025-09-10 | 26.83 | 26.90 | 26.78 | 26.83 | -0.186% | 32,384 | +15.840% |
| 2025-09-09 | 26.94 | 26.96 | 26.79 | 26.88 | -0.074% | 90,061 | +15.625% |
| 2025-09-08 | 26.97 | 27.03 | 26.89 | 26.90 | +0.186% | 147,293 | +15.539% |
| 2025-09-05 | 26.81 | 26.95 | 26.81 | 26.85 | +0.060% | 55,045 | +15.754% |
| 2025-09-04 | 26.85 | 26.96 | 26.83 | 26.83 | -0.430% | 65,710 | +15.823% |
| 2025-09-03 | 26.94 | 26.97 | 26.88 | 26.95 | +0.037% | 24,626 | +15.325% |
| 2025-09-02 | 26.93 | 27.00 | 26.88 | 26.94 | +0.786% | 77,971 | +15.367% |
| 2025-08-29 | 26.77 | 26.89 | 26.67 | 26.73 | +0.338% | 107,138 | +16.274% |
| 2025-08-28 | 26.79 | 26.90 | 26.63 | 26.64 | -0.708% | 90,484 | +16.667% |
| 2025-08-27 | 26.84 | 26.90 | 26.66 | 26.83 | +0.149% | 23,241 | +15.840% |
| 2025-08-26 | 26.80 | 26.91 | 26.70 | 26.79 | -0.037% | 36,943 | +16.013% |
| 2025-08-25 | 26.02 | 26.91 | 26.02 | 26.80 | -0.223% | 125,126 | +15.970% |
| 2025-08-22 | 26.74 | 26.96 | 26.64 | 26.86 | +0.336% | 96,755 | +15.711% |
| 2025-08-21 | 26.72 | 26.77 | 26.60 | 26.77 | +0.112% | 27,332 | +16.100% |
| 2025-08-20 | 26.73 | 26.83 | 26.60 | 26.74 | -0.298% | 34,120 | +16.230% |
| 2025-08-19 | 26.77 | 26.90 | 26.68 | 26.82 | +0.262% | 84,203 | +15.884% |
| 2025-08-18 | 26.67 | 26.76 | 26.56 | 26.75 | +0.262% | 38,592 | +16.187% |
| 2025-08-15 | 26.52 | 26.71 | 26.50 | 26.68 | +0.464% | 39,298 | +16.492% |
| 2025-08-14 | 26.50 | 26.61 | 26.37 | 26.56 | +0.785% | 51,628 | +17.032% |
| 2025-08-13 | 26.53 | 26.61 | 26.35 | 26.35 | -0.678% | 20,843 | +17.951% |
| 2025-08-12 | 26.47 | 26.64 | 26.44 | 26.53 | +1.298% | 24,157 | +17.150% |
| 2025-08-11 | 26.34 | 26.45 | 26.19 | 26.19 | -0.795% | 29,213 | +18.671% |
| 2025-08-08 | 26.40 | 26.56 | 26.39 | 26.40 | +0.304% | 15,041 | +17.727% |
| 2025-08-07 | 26.36 | 26.41 | 26.24 | 26.32 | +0.496% | 43,502 | +18.085% |
| 2025-08-06 | 26.32 | 26.46 | 26.18 | 26.19 | -0.057% | 74,343 | +18.671% |
| 2025-08-05 | 26.25 | 26.25 | 26.14 | 26.20 | +0.057% | 18,669 | +18.603% |
| 2025-08-04 | 26.10 | 26.21 | 26.07 | 26.19 | +0.522% | 94,745 | +18.671% |
| 2025-08-01 | 26.15 | 26.16 | 26.03 | 26.05 | -0.367% | 31,936 | +19.291% |
| 2025-07-31 | 26.18 | 26.28 | 26.09 | 26.15 | -0.533% | 60,346 | +18.853% |
| 2025-07-30 | 26.73 | 26.77 | 26.24 | 26.29 | -1.683% | 39,681 | +18.220% |
| 2025-07-29 | 26.87 | 26.93 | 26.67 | 26.74 | -0.335% | 33,255 | +16.230% |
| 2025-07-28 | 27.00 | 27.02 | 26.83 | 26.83 | -0.813% | 71,182 | +15.840% |
| 2025-07-25 | 27.17 | 27.17 | 27.04 | 27.05 | -0.148% | 84,211 | +14.898% |
| 2025-07-24 | 27.48 | 27.48 | 27.08 | 27.09 | -0.660% | 69,093 | +14.729% |
| 2025-07-23 | 27.09 | 27.35 | 27.06 | 27.27 | +1.375% | 65,200 | +13.971% |
| 2025-07-22 | 26.86 | 26.95 | 26.72 | 26.90 | +0.149% | 16,712 | +15.539% |
| 2025-07-21 | 26.61 | 26.87 | 26.61 | 26.86 | +0.524% | 35,059 | +15.711% |
| 2025-07-18 | 26.74 | 26.84 | 26.61 | 26.72 | -0.261% | 35,262 | +16.317% |
| 2025-07-17 | 26.62 | 26.79 | 26.52 | 26.79 | +0.601% | 25,682 | +16.013% |
| 2025-07-16 | 26.69 | 26.82 | 26.58 | 26.63 | -0.634% | 74,386 | +16.710% |
| 2025-07-15 | 26.68 | 26.80 | 26.65 | 26.80 | +0.469% | 70,018 | +15.970% |
| 2025-07-14 | 26.78 | 26.86 | 26.67 | 26.68 | -0.836% | 139,083 | +16.514% |
| 2025-07-11 | 26.75 | 26.93 | 26.75 | 26.90 | +0.749% | 30,311 | +15.539% |
| 2025-07-10 | 26.68 | 26.80 | 26.66 | 26.70 | +0.188% | 31,394 | +16.404% |
| 2025-07-09 | 26.75 | 26.83 | 26.63 | 26.65 | -0.150% | 79,519 | +16.623% |
| 2025-07-08 | 26.48 | 26.80 | 26.45 | 26.69 | +1.406% | 70,907 | +16.448% |
| 2025-07-07 | 26.31 | 26.41 | 26.25 | 26.32 | -0.076% | 70,395 | +18.085% |
| 2025-07-03 | 26.48 | 26.49 | 26.34 | 26.34 | -0.866% | 28,047 | +17.995% |
| 2025-07-02 | 26.56 | 26.59 | 26.43 | 26.57 | +0.606% | 43,347 | +16.974% |
| 2025-07-01 | 26.48 | 26.59 | 26.37 | 26.41 | +0.136% | 39,461 | +17.683% |
| 2025-06-30 | 26.27 | 26.42 | 26.22 | 26.37 | +0.703% | 32,572 | +17.843% |
| 2025-06-27 | 26.27 | 26.27 | 26.15 | 26.19 | -0.305% | 31,734 | +18.671% |
| 2025-06-26 | 26.23 | 26.33 | 26.23 | 26.27 | +0.767% | 142,423 | +18.310% |
| 2025-06-25 | 26.04 | 26.11 | 26.02 | 26.07 | +0.424% | 27,097 | +19.217% |
| 2025-06-24 | 25.94 | 26.03 | 25.90 | 25.96 | +0.542% | 53,871 | +19.723% |
| 2025-06-23 | 25.28 | 25.82 | 25.28 | 25.82 | +1.814% | 89,055 | +20.372% |
| 2025-06-20 | 25.50 | 25.51 | 25.30 | 25.36 | -0.197% | 21,695 | +22.555% |
| 2025-06-18 | 25.62 | 25.62 | 25.39 | 25.41 | -0.936% | 137,115 | +22.314% |
| 2025-06-17 | 25.89 | 26.01 | 25.60 | 25.65 | -1.384% | 40,162 | +21.170% |
| 2025-06-16 | 26.12 | 26.30 | 26.01 | 26.01 | -0.268% | 18,115 | +19.493% |
| 2025-06-13 | 26.09 | 26.18 | 25.91 | 26.08 | -0.987% | 46,436 | +19.172% |
| 2025-06-12 | 26.31 | 26.47 | 26.29 | 26.34 | +0.496% | 50,655 | +17.995% |
| 2025-06-11 | 26.27 | 26.35 | 26.21 | 26.21 | -0.644% | 196,056 | +18.581% |
| 2025-06-10 | 26.43 | 26.45 | 26.32 | 26.38 | -0.378% | 58,524 | +17.817% |
| 2025-06-09 | 26.63 | 26.63 | 26.48 | 26.48 | -0.075% | 31,399 | +17.372% |
| 2025-06-06 | 26.55 | 26.60 | 26.45 | 26.50 | -0.563% | 23,070 | +17.283% |
| 2025-06-05 | 26.58 | 26.65 | 26.54 | 26.65 | +0.452% | 24,004 | +16.623% |
| 2025-06-04 | 26.50 | 26.62 | 26.45 | 26.53 | -0.151% | 37,186 | +17.150% |
| 2025-06-03 | 26.57 | 26.61 | 26.45 | 26.57 | -0.561% | 84,591 | +16.974% |
| 2025-06-02 | 26.51 | 26.73 | 26.51 | 26.72 | +0.983% | 165,631 | +16.317% |
| 2025-05-30 | 26.50 | 26.58 | 26.46 | 26.46 | +0.114% | 39,376 | +17.460% |
| 2025-05-29 | 26.44 | 26.56 | 26.43 | 26.43 | +0.114% | 13,150 | +17.594% |
| 2025-05-28 | 26.36 | 26.48 | 26.34 | 26.40 | -0.038% | 35,610 | +17.727% |
| 2025-05-27 | 26.52 | 26.58 | 26.38 | 26.41 | -0.677% | 100,901 | +17.683% |
| 2025-05-23 | 26.40 | 26.59 | 26.40 | 26.59 | +0.491% | 84,901 | +16.886% |
| 2025-05-22 | 26.49 | 26.52 | 26.40 | 26.46 | +0.076% | 26,651 | +17.460% |
| 2025-05-21 | 26.27 | 26.45 | 26.27 | 26.44 | +0.571% | 43,133 | +17.549% |
| 2025-05-20 | 26.14 | 26.30 | 26.14 | 26.29 | +0.535% | 30,268 | +18.220% |
| 2025-05-19 | 26.20 | 26.25 | 26.15 | 26.15 | +0.577% | 57,104 | +18.853% |
| 2025-05-16 | 26.00 | 26.11 | 26.00 | 26.00 | -0.192% | 58,218 | +19.538% |
| 2025-05-15 | 26.10 | 26.20 | 26.05 | 26.05 | -0.038% | 66,552 | +19.309% |
| 2025-05-14 | 26.02 | 26.09 | 25.94 | 26.06 | +0.038% | 271,652 | +19.263% |
| 2025-05-13 | 26.07 | 26.12 | 25.93 | 26.05 | -0.077% | 89,907 | +19.309% |
| 2025-05-12 | 25.96 | 26.17 | 25.95 | 26.07 | -0.912% | 103,674 | +19.217% |
| 2025-05-09 | 26.36 | 26.37 | 26.26 | 26.31 | +0.038% | 27,639 | +18.130% |
| 2025-05-08 | 26.37 | 26.45 | 26.17 | 26.30 | -0.567% | 67,634 | +18.175% |
| 2025-05-07 | 26.46 | 26.59 | 26.45 | 26.45 | -0.038% | 98,217 | +17.505% |
| 2025-05-06 | 26.45 | 26.55 | 26.39 | 26.46 | 0.000% | 62,074 | +17.460% |
| 2025-05-05 | 26.44 | 26.54 | 26.43 | 26.46 | +0.189% | 51,084 | +17.460% |
| 2025-05-02 | 26.30 | 26.41 | 26.28 | 26.41 | +0.802% | 50,175 | +17.683% |
| 2025-05-01 | 26.23 | 26.35 | 26.15 | 26.20 | -0.456% | 171,478 | +18.626% |
| 2025-04-30 | 26.32 | 26.42 | 26.20 | 26.32 | -0.416% | 45,062 | +18.085% |
| 2025-04-29 | 26.35 | 26.51 | 26.35 | 26.43 | +0.418% | 63,780 | +17.594% |
| 2025-04-28 | 26.18 | 26.39 | 26.18 | 26.32 | +0.998% | 29,723 | +18.085% |
| 2025-04-25 | 26.13 | 26.15 | 26.05 | 26.06 | -0.191% | 21,087 | +19.263% |
| 2025-04-24 | 26.17 | 26.17 | 26.10 | 26.11 | -0.533% | 62,557 | +19.035% |
| 2025-04-23 | 26.23 | 26.34 | 26.14 | 26.25 | +0.076% | 38,297 | +18.400% |
| 2025-04-22 | 26.35 | 26.35 | 26.17 | 26.23 | -0.076% | 49,384 | +18.490% |
| 2025-04-21 | 26.31 | 26.44 | 26.23 | 26.25 | +0.076% | 53,956 | +18.400% |
| 2025-04-17 | 26.22 | 26.29 | 26.20 | 26.23 | -0.228% | 54,936 | +18.490% |
| 2025-04-16 | 26.33 | 26.40 | 26.29 | 26.29 | -0.492% | 83,685 | +18.220% |
| 2025-04-15 | 26.37 | 26.51 | 26.36 | 26.42 | -0.339% | 43,124 | +17.638% |
| 2025-04-14 | 26.50 | 26.54 | 26.38 | 26.51 | 0.000% | 144,435 | +17.239% |