Dark

KOOL
North Shore Equity Rotation ETF
stock NYSE ETF

At Close

Sep 25, 2026 1:31:52 PM EDT

14.65USD-0.266%(-0.04)5,271

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.69)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

14.72USD+0.462%(+0.07)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	14.6200	14.7200	14.6000	14.7177	+0.195%	5,271	0.000%
2026-09-24	14.6899	14.6899	14.6400	14.6890	+0.136%	1,834	+0.195%
2026-09-23	14.7350	14.7350	14.6691	14.6691	-1.144%	335	+0.331%
2026-09-22	14.7800	14.9000	14.7800	14.8388	-0.055%	2,833	-0.816%
2026-09-21	14.6700	14.8469	14.6601	14.8469	+1.131%	1,060	-0.870%
2026-09-18	14.6000	14.6808	14.5401	14.6808	+0.211%	7,529	+0.251%
2026-09-17	14.6499	14.6499	14.6499	14.6499	+1.259%	149	+0.463%
2026-09-16	14.5400	14.5400	14.4677	14.4677	-0.172%	228	+1.728%
2026-09-15	14.5250	14.5499	14.4600	14.4926	-0.455%	2,526	+1.553%
2026-09-14	14.5200	14.5589	14.4800	14.5589	-1.329%	3,801	+1.091%
2026-09-11	14.7550	14.7550	14.7550	14.7550	+0.985%	21	-0.253%
2026-09-10	14.5900	14.6600	14.5900	14.6111	-1.143%	499	+0.730%
2026-09-09	14.7800	14.7850	14.7501	14.7800	-0.739%	908	-0.422%
2026-09-08	14.9300	14.9300	14.8900	14.8900	+0.269%	572	-1.157%
2026-09-04	14.8500	14.8500	14.8500	14.8500	-0.127%	133	-0.891%
2026-09-03	14.7350	14.8689	14.7350	14.8689	+1.250%	580	-1.017%
2026-09-02	14.6800	14.6854	14.6800	14.6854	+0.827%	407	+0.220%
2026-09-01	14.5200	14.6499	14.5000	14.5650	-0.508%	11,032	+1.048%
2026-08-31	14.6700	14.6700	14.6150	14.6393	-0.435%	515	+0.536%
2026-08-28	14.6900	14.7033	14.6900	14.7033	-0.579%	412	+0.098%
2026-08-27	14.7800	14.7890	14.7800	14.7890	+0.370%	134	-0.482%
2026-08-26	14.6200	14.7700	14.6200	14.7345	+0.488%	14,678	-0.114%
2026-08-25	14.6000	14.6629	14.6000	14.6629	+0.468%	496	+0.374%
2026-08-24	14.5600	14.5946	14.5600	14.5946	-0.376%	1,500	+0.843%
2026-08-21	14.5800	14.6497	14.5800	14.6497	+0.715%	5,666	+0.464%
2026-08-20	14.5850	14.5850	14.5457	14.5457	-1.191%	186	+1.182%
2026-08-19	14.6900	14.7211	14.6701	14.7211	+0.092%	648	-0.023%
2026-08-18	14.8500	14.8500	14.7075	14.7075	-1.352%	3,296	+0.069%
2026-08-17	14.9600	14.9600	14.9090	14.9090	+0.060%	388	-1.283%
2026-08-14	14.9600	14.9600	14.9001	14.9001	-0.113%	1,983	-1.224%
2026-08-13	14.9700	14.9900	14.9169	14.9169	+0.181%	4,811	-1.335%
2026-08-12	14.8900	14.8900	14.8900	14.8900	+0.886%	23	-1.157%
2026-08-11	14.8700	14.8700	14.7550	14.7593	-0.123%	5,692	-0.282%
2026-08-10	14.7400	14.8400	14.6800	14.7775	+0.458%	2,429	-0.405%
2026-08-07	14.7600	14.7800	14.6700	14.7101	+0.824%	9,108	+0.052%
2026-08-06	14.6600	14.6600	14.5899	14.5899	-0.826%	1,288	+0.876%
2026-08-05	14.8000	14.8000	14.6700	14.7114	-0.206%	10,545	+0.043%
2026-08-04	14.5100	14.8000	14.5100	14.7418	+1.607%	7,353	-0.163%
2026-08-03	14.4250	14.5086	14.4250	14.5086	+2.030%	4,007	+1.441%
2026-07-31	14.1300	14.2800	14.1300	14.2200	+0.353%	4,760	+3.500%
2026-07-30	14.0000	14.1700	14.0000	14.1700	+2.677%	3,914	+3.865%
2026-07-29	13.8599	13.9700	13.8006	13.8006	-1.777%	9,902	+6.645%
2026-07-28	14.0000	14.0503	14.0000	14.0503	-0.483%	1,161	+4.750%
2026-07-27	14.0900	14.1185	14.0900	14.1185	+0.057%	223	+4.244%
2026-07-24	14.1000	14.1500	14.0900	14.1104	-0.536%	1,762	+4.304%
2026-07-23	14.1865	14.1865	14.1865	14.1865	-1.311%	63	+3.744%
2026-07-22	14.3500	14.3800	14.3401	14.3749	+0.097%	829	+2.385%
2026-07-21	14.3250	14.3610	14.3250	14.3610	+0.978%	525	+2.484%
2026-07-20	14.2010	14.2500	14.1800	14.2219	+0.129%	2,862	+3.486%
2026-07-17	14.2200	14.2350	14.1800	14.2036	-0.475%	2,173	+3.620%
2026-07-16	14.2400	14.2714	14.2400	14.2714	-1.022%	954	+3.127%
2026-07-15	14.2701	14.4188	14.2701	14.4188	+0.218%	2,380	+2.073%
2026-07-14	14.3900	14.4300	14.3201	14.3875	+0.542%	1,247	+2.295%
2026-07-13	14.4600	14.4600	14.3100	14.3100	-0.781%	524	+2.849%
2026-07-10	14.3900	14.4226	14.3300	14.4226	+0.436%	1,374	+2.046%
2026-07-09	14.2200	14.3600	14.2200	14.3600	+0.583%	492	+2.491%
2026-07-08	14.2600	14.3300	14.1800	14.2767	+0.172%	10,321	+3.089%
2026-07-07	14.2400	14.2522	14.2400	14.2522	-0.583%	440	+3.266%
2026-07-06	14.3100	14.3400	14.3100	14.3358	+1.041%	3,551	+2.664%
2026-07-02	14.1881	14.1881	14.1881	14.1881	-0.478%	87	+3.733%
2026-07-01	14.2200	14.3500	14.1901	14.2563	-0.306%	8,473	+3.236%
2026-06-30	14.2200	14.3350	14.2200	14.3000	+0.640%	1,414	+2.921%
2026-06-29	14.0800	14.2091	14.0800	14.2091	+0.851%	1,525	+3.579%
2026-06-26	14.0700	14.1700	14.0400	14.0892	-0.403%	643	+4.461%
2026-06-25	14.2100	14.2100	14.0700	14.1462	+0.232%	435	+4.040%
2026-06-24	14.2200	14.2200	14.1134	14.1134	-0.590%	155	+4.282%
2026-06-23	14.2350	14.3000	14.1500	14.1971	-1.717%	12,460	+3.667%
2026-06-22	14.4300	14.4900	14.3300	14.4451	+0.317%	105,796	+1.887%
2026-06-18	14.3106	14.3995	14.3106	14.3995	+0.927%	1,149	+2.210%
2026-06-17	14.4000	14.4000	14.2673	14.2673	-1.066%	413	+3.157%
2026-06-16	14.4300	14.4430	14.4100	14.4211	-0.717%	2,927	+2.057%
2026-06-15	14.5200	14.5500	14.5181	14.5252	+1.616%	9,737	+1.325%
2026-06-12	14.2950	14.2950	14.2942	14.2942	+0.776%	342	+2.963%
2026-06-11	14.1842	14.1842	14.1842	14.1842	+1.845%	73	+3.761%
2026-06-10	14.0200	14.0200	13.9272	13.9272	-1.627%	2,142	+5.676%
2026-06-09	14.0700	14.1576	14.0700	14.1576	-0.580%	178	+3.956%
2026-06-08	14.2402	14.2402	14.2402	14.2402	+0.120%	13	+3.353%
2026-06-05	14.1900	14.2232	14.1900	14.2232	-3.112%	594	+3.477%
2026-06-04	14.4600	14.7100	14.4600	14.6800	+0.013%	1,786	+0.257%
2026-06-03	14.7550	14.7550	14.6781	14.6781	-0.574%	2,133	+0.270%
2026-06-02	14.7629	14.7629	14.7629	14.7629	+0.937%	206	-0.306%
2026-06-01	14.5100	14.6700	14.5100	14.6258	+0.225%	19,580	+0.628%
2026-05-29	14.5700	14.5930	14.5700	14.5930	-0.230%	516	+0.855%
2026-05-28	14.4300	14.6266	14.4300	14.6266	+0.320%	416	+0.623%
2026-05-27	14.5200	14.6500	14.4900	14.5800	-0.565%	5,127	+0.944%
2026-05-26	14.6100	14.7000	14.6100	14.6628	+0.774%	3,942	+0.374%
2026-05-22	14.6100	14.6200	14.5502	14.5502	+0.406%	19,768	+1.151%
2026-05-21	14.4800	14.5500	14.4800	14.4914	+0.433%	5,545	+1.562%
2026-05-20	14.4900	14.4900	14.4100	14.4289	+0.758%	13,199	+2.002%
2026-05-19	14.2200	14.3799	14.2200	14.3203	-0.532%	16,882	+2.775%
2026-05-18	14.4000	14.4000	14.3200	14.3969	-0.881%	1,428	+2.228%
2026-05-15	14.4900	14.5248	14.4900	14.5248	-1.660%	4,997	+1.328%
2026-05-14	14.6700	14.7800	14.6700	14.7700	+0.700%	1,495	-0.354%
2026-05-13	14.5100	14.6673	14.5100	14.6673	+0.492%	6,830	+0.344%
2026-05-12	14.4900	14.5955	14.4201	14.5955	-0.278%	1,512	+0.837%
2026-05-11	14.6700	14.7100	14.6100	14.6362	+0.902%	1,665	+0.557%
2026-05-08	14.5450	14.5450	14.5000	14.5053	+0.150%	279	+1.464%
2026-05-07	14.5700	14.5700	14.4700	14.4836	-1.457%	6,654	+1.616%
2026-05-06	14.6100	14.6977	14.6100	14.6977	+1.077%	682	+0.136%
2026-05-05	14.5200	14.6100	14.5200	14.5411	+0.837%	785	+1.214%
2026-05-04	14.3800	14.4204	14.3600	14.4204	+0.072%	12,998	+2.062%
2026-05-01	14.4500	14.4537	14.3800	14.4100	+0.262%	10,183	+2.135%
2026-04-30	14.3723	14.3723	14.3723	14.3723	+1.897%	9	+2.403%
2026-04-29	14.0500	14.1200	14.0500	14.1048	-0.262%	1,023	+4.345%
2026-04-28	14.1200	14.1419	14.0600	14.1419	-0.951%	364	+4.072%
2026-04-27	14.2900	14.2900	14.2777	14.2777	+0.139%	414	+3.082%
2026-04-24	14.2150	14.2579	14.2101	14.2579	+0.454%	1,614	+3.225%
2026-04-23	14.1935	14.1935	14.1935	14.1935	+0.034%	77	+3.693%
2026-04-22	14.1064	14.1887	14.1064	14.1887	+1.745%	787	+3.728%
2026-04-21	14.0100	14.0100	13.9454	13.9454	-0.842%	1,229	+5.538%
2026-04-20	14.0900	14.0900	14.0459	14.0638	-0.138%	1,362	+4.650%
2026-04-17	14.0700	14.1200	14.0700	14.0832	+0.950%	2,430	+4.505%
2026-04-16	13.9500	13.9700	13.8800	13.9507	+0.173%	25,217	+5.498%
2026-04-15	13.9000	13.9295	13.8600	13.9266	+0.326%	5,128	+5.680%
2026-04-14	13.8000	13.9000	13.8000	13.8814	+0.891%	5,251	+6.025%
2026-04-13	13.6500	13.7600	13.6200	13.7588	+0.616%	2,188	+6.969%
2026-04-10	13.7050	13.7300	13.6746	13.6746	+0.545%	1,707	+7.628%
2026-04-09	13.5100	13.6500	13.5100	13.6005	+0.727%	3,032	+8.214%
2026-04-08	13.4385	13.5024	13.4385	13.5024	+2.745%	1,704	+9.001%
2026-04-07	13.0400	13.1416	13.0364	13.1416	+0.334%	1,574	+11.993%
2026-04-06	13.0550	13.1300	13.0200	13.0978	+0.079%	5,817	+12.368%
2026-04-02	13.0501	13.0900	13.0401	13.0874	+0.015%	6,735	+12.457%
2026-04-01	13.0800	13.1500	13.0400	13.0855	+0.952%	34,005	+12.473%
2026-03-31	12.7800	12.9621	12.7700	12.9621	+2.939%	6,265	+13.544%
2026-03-30	12.6900	12.7100	12.5700	12.5920	-0.850%	2,307	+16.881%
2026-03-27	12.7800	12.8200	12.6800	12.7000	-1.145%	13,793	+15.887%
2026-03-26	12.9800	12.9800	12.8471	12.8471	-2.199%	3,869	+14.560%
2026-03-25	13.1500	13.1700	13.1359	13.1359	+0.737%	465	+12.042%
2026-03-24	13.0600	13.0600	13.0398	13.0398	+0.134%	175	+12.868%
2026-03-23	13.0000	13.0900	12.9800	13.0223	+1.801%	426	+13.019%
2026-03-20	12.9000	12.9100	12.7919	12.7919	-2.343%	8,180	+15.055%
2026-03-19	12.9900	13.0988	12.9900	13.0988	-0.007%	750	+12.359%
2026-03-18	13.1350	13.1350	13.0997	13.0997	-1.235%	152	+12.351%
2026-03-17	13.2900	13.3000	13.2635	13.2635	+0.252%	1,255	+10.964%
2026-03-16	13.2300	13.2302	13.1900	13.2302	+1.429%	1,382	+11.243%
2026-03-13	13.2900	13.2900	13.0438	13.0438	-1.253%	2,484	+12.833%
2026-03-12	13.2900	13.2900	13.1999	13.2093	-1.007%	617	+11.419%
2026-03-11	13.3600	13.3600	13.2900	13.3437	+0.050%	1,984	+10.297%
2026-03-10	13.3000	13.4099	13.3000	13.3370	+0.163%	4,210	+10.352%
2026-03-09	13.0600	13.3153	13.0100	13.3153	+1.408%	1,994	+10.532%
2026-03-06	13.1600	13.2500	13.1304	13.1304	-1.554%	3,963	+12.089%
2026-03-05	13.4400	13.4400	13.2300	13.3376	-1.313%	5,069	+10.347%
2026-03-04	13.3650	13.5300	13.3650	13.5150	+1.163%	36,451	+8.899%
2026-03-03	13.1900	13.4199	13.1200	13.3596	-0.820%	13,494	+10.166%
2026-03-02	13.4100	13.5000	13.4100	13.4700	+0.373%	29,900	+9.263%
2026-02-27	13.3600	13.4200	13.3400	13.4200	-0.589%	18,042	+9.670%
2026-02-26	13.4900	13.5550	13.4100	13.4995	-0.558%	2,410	+9.024%
2026-02-25	13.5700	13.6200	13.5500	13.5752	+0.561%	118,728	+8.416%
2026-02-24	13.4400	13.5200	13.4400	13.4995	+1.534%	44,671	+9.024%
2026-02-23	13.3100	13.3400	13.2955	13.2955	-0.951%	7,321	+10.697%
2026-02-20	13.3900	13.4500	13.3450	13.4232	+0.658%	1,798	+9.644%
2026-02-19	13.3300	13.3354	13.2800	13.3354	+0.178%	404	+10.366%
2026-02-18	13.3700	13.3800	13.2850	13.3117	+0.718%	5,614	+10.562%
2026-02-17	13.2100	13.2500	13.1805	13.2168	+0.250%	20,834	+11.356%
2026-02-13	13.1700	13.2450	13.1700	13.1838	-0.128%	2,286	+11.635%
2026-02-12	13.3750	13.3750	13.2007	13.2007	-1.098%	2,943	+11.492%
2026-02-11	13.2700	13.3800	13.2700	13.3473	+0.220%	5,436	+10.267%
2026-02-10	13.3180	13.3180	13.3180	13.3180	-0.438%	185	+10.510%
2026-02-09	13.3200	13.3766	13.3200	13.3766	+1.180%	754	+10.026%
2026-02-06	13.0600	13.2206	13.0600	13.2206	+2.247%	3,521	+11.324%
2026-02-05	12.9700	13.0300	12.9300	12.9300	-1.380%	3,477	+13.826%
2026-02-04	13.2500	13.2500	13.0600	13.1109	-0.707%	2,880	+12.255%
2026-02-03	13.2500	13.2700	13.0701	13.2042	-0.189%	13,935	+11.462%
2026-02-02	13.1900	13.2660	13.1900	13.2292	+0.373%	15,389	+11.252%
2026-01-30	13.2000	13.2300	13.1500	13.1800	-0.803%	2,260	+11.667%
2026-01-29	13.1800	13.2867	13.1050	13.2867	-0.222%	2,421	+10.770%
2026-01-28	13.2630	13.3162	13.2200	13.3162	+0.497%	18,949	+10.525%
2026-01-27	13.1650	13.2800	13.1650	13.2503	+1.076%	41,636	+11.074%
2026-01-26	13.1100	13.1300	13.1092	13.1092	+0.379%	2,986	+12.270%
2026-01-23	13.0400	13.0800	13.0300	13.0597	+0.300%	14,590	+12.696%
2026-01-22	13.1100	13.1100	13.0000	13.0206	+0.081%	17,268	+13.034%
2026-01-21	12.9100	13.0400	12.8400	13.0100	+1.409%	14,395	+13.126%
2026-01-20	12.9300	12.9700	12.8100	12.8292	-1.730%	15,487	+14.720%
2026-01-16	13.0300	13.0900	13.0300	13.0550	+0.617%	6,499	+12.736%
2026-01-15	13.0100	13.0100	12.9750	12.9750	+0.531%	1,017	+13.431%
2026-01-14	12.8900	12.9300	12.8900	12.9065	-0.607%	1,088	+14.033%
2026-01-13	12.9900	12.9900	12.9700	12.9853	-0.043%	1,150	+13.341%
2026-01-12	12.9700	13.0000	12.9550	12.9909	+0.316%	7,320	+13.292%
2026-01-09	12.9600	12.9600	12.9330	12.9500	+0.656%	2,463	+13.650%
2026-01-08	12.9400	12.9400	12.8300	12.8656	-0.486%	8,858	+14.396%
2026-01-07	12.9770	12.9770	12.8900	12.9284	-0.131%	5,972	+13.840%
2026-01-06	12.8275	12.9700	12.8100	12.9453	+0.772%	4,006	+13.691%
2026-01-05	12.8300	12.8697	12.8300	12.8461	+0.547%	681	+14.569%
2026-01-02	12.7700	12.8000	12.7000	12.7762	+0.596%	25,027	+15.196%
2025-12-31	12.7350	12.7400	12.6900	12.7005	-0.683%	6,915	+15.883%
2025-12-30	12.7700	12.7879	12.7700	12.7879	-0.367%	660	+15.091%
2025-12-29	12.8000	12.8350	12.7900	12.8350	-0.233%	18,336	+14.668%
2025-12-26	12.8650	12.8650	12.8650	12.8650	-0.116%	667	+14.401%
2025-12-24	12.8986	12.8987	12.8800	12.8800	+0.300%	1,400	+14.268%
2025-12-23	12.8304	12.8600	12.8000	12.8415	+0.481%	4,561	+14.610%
2025-12-22	12.7900	12.7900	12.7594	12.7800	+1.080%	1,079	+15.162%
2025-12-19	12.6900	12.6900	12.6435	12.6435	+0.555%	3,281	+16.405%
2025-12-18	12.5800	12.5800	12.5737	12.5737	+0.814%	217	+17.051%
2025-12-17	12.5164	12.5500	12.4600	12.4722	-1.603%	4,562	+18.004%
2025-12-16	12.6350	12.6754	12.6300	12.6754	-0.504%	2,874	+16.112%
2025-12-15	12.7400	12.7700	12.7008	12.7396	-0.122%	1,755	+15.527%
2025-12-12	12.8402	12.8800	12.7400	12.7551	-1.234%	47,151	+15.387%
2025-12-11	12.7602	12.9144	12.7602	12.9144	+0.189%	308	+13.963%
2025-12-10	12.7700	12.8900	12.7700	12.8900	+0.596%	24,513	+14.179%
2025-12-09	12.8263	12.8700	12.8101	12.8136	-0.018%	12,232	+14.860%
2025-12-08	12.8775	12.8775	12.7900	12.8159	-0.867%	3,960	+14.839%
2025-12-05	13.0200	13.0200	12.9200	12.9280	+0.212%	1,653	+13.844%
2025-12-04	12.8695	12.9100	12.8415	12.9007	+0.551%	19,284	+14.085%
2025-12-03	12.8300	12.8300	12.8300	12.8300	+0.366%	21	+14.713%
2025-12-02	12.8250	12.8250	12.7832	12.7832	+0.104%	1,528	+15.133%
2025-12-01	12.7990	12.8200	12.7300	12.7699	-0.482%	6,348	+15.253%
2025-11-28	12.8045	12.8317	12.8045	12.8317	+0.412%	202	+14.698%
2025-11-26	12.7791	12.7791	12.7791	12.7791	+1.021%	34	+15.170%
2025-11-25	12.5000	12.6499	12.4300	12.6499	+1.096%	4,499	+16.346%
2025-11-24	12.4300	12.5300	12.4300	12.5127	+1.257%	2,763	+17.622%
2025-11-21	12.3000	12.3574	12.2700	12.3574	+0.689%	332	+19.100%
2025-11-20	12.2800	12.2801	12.2700	12.2729	-1.671%	2,802	+19.920%
2025-11-19	12.4755	12.4815	12.4755	12.4815	+0.362%	169	+17.916%
2025-11-18	12.3600	12.4400	12.3600	12.4365	-0.237%	3,659	+18.343%
2025-11-17	12.5400	12.5400	12.4250	12.4661	-0.888%	30,546	+18.062%
2025-11-14	12.5200	12.5778	12.5200	12.5778	-0.253%	3,910	+17.013%
2025-11-13	12.6600	12.6899	12.6097	12.6097	-1.875%	2,628	+16.717%
2025-11-12	12.8200	12.8900	12.8200	12.8507	+0.076%	1,785	+14.528%
2025-11-11	12.8600	12.8700	12.8409	12.8409	+0.184%	616	+14.616%
2025-11-10	12.7800	12.8294	12.7200	12.8173	+1.361%	4,078	+14.827%
2025-11-07	12.4575	12.6452	12.4575	12.6452	+0.381%	1,879	+16.390%
2025-11-06	12.7300	12.7384	12.5900	12.5972	-1.234%	1,363	+16.833%
2025-11-05	12.7546	12.7546	12.7546	12.7546	+0.351%	38	+15.391%
2025-11-04	12.6800	12.7100	12.6800	12.7100	-1.196%	703	+15.796%
2025-11-03	12.8300	12.8770	12.8300	12.8639	-0.256%	2,060	+14.411%
2025-10-31	12.8969	12.8969	12.8969	12.8969	+0.118%	101	+14.118%
2025-10-30	12.9600	12.9600	12.8817	12.8817	-0.691%	9,364	+14.253%
2025-10-29	13.0800	13.0800	12.9713	12.9713	-0.446%	693	+13.464%
2025-10-28	13.0700	13.0700	12.9950	13.0294	+0.691%	3,743	+12.958%
2025-10-27	12.9300	13.0000	12.9100	12.9400	+1.060%	11,672	+13.738%
2025-10-24	12.8300	12.8400	12.8043	12.8043	+0.781%	4,153	+14.943%
2025-10-23	12.7000	12.7400	12.6998	12.7051	+0.775%	27,343	+15.841%
2025-10-22	12.6360	12.6360	12.6000	12.6074	-0.691%	1,534	+16.739%
2025-10-21	12.7400	12.7400	12.6900	12.6951	-0.328%	1,521	+15.932%
2025-10-20	12.7500	12.7700	12.7300	12.7369	+0.712%	4,994	+15.552%
2025-10-17	12.6400	12.6800	12.6100	12.6468	+0.291%	15,138	+16.375%
2025-10-16	12.7700	12.7899	12.6101	12.6101	-0.662%	1,173	+16.714%
2025-10-15	12.7400	12.7400	12.6941	12.6941	+0.358%	217	+15.941%
2025-10-14	12.5900	12.6900	12.5900	12.6488	+0.167%	1,213	+16.356%
2025-10-13	12.6000	12.6800	12.6000	12.6277	+1.728%	9,342	+16.551%
2025-10-10	12.6299	12.6299	12.4132	12.4132	-2.027%	2,175	+18.565%
2025-10-09	12.6700	12.7399	12.6400	12.6700	-0.547%	1,471	+16.162%
2025-10-08	12.6200	12.7899	12.6200	12.7397	+0.676%	4,992	+15.526%
2025-10-07	12.6800	12.7275	12.6200	12.6542	-0.517%	8,155	+16.307%
2025-10-06	12.6600	12.8000	12.6600	12.7200	+0.371%	10,127	+15.705%
2025-10-03	12.6400	12.8198	12.6400	12.6730	+0.024%	2,636	+16.134%
2025-10-02	12.6200	12.7400	12.5900	12.6700	+0.006%	34,575	+16.162%
2025-10-01	12.6400	12.6988	12.6000	12.6692	+0.035%	2,532	+16.169%
2025-09-30	12.6999	12.6999	12.6000	12.6648	+0.286%	2,444	+16.209%
2025-09-29	12.7300	12.7300	12.5800	12.6287	+0.337%	5,458	+16.542%
2025-09-26	12.6300	12.6899	12.5500	12.5863	+0.325%	7,782	+16.934%
2025-09-25	12.5800	12.6199	12.4600	12.5455	-0.668%	2,749	+17.315%
2025-09-24	12.7600	12.7600	12.6200	12.6299	0.000%	437	+16.531%
2025-09-23	12.6400	12.7300	12.6100	12.6299	-0.556%	4,243	+16.531%
2025-09-22	12.5500	12.7062	12.5500	12.7005	+0.463%	923	+15.883%
2025-09-19	12.5200	12.6700	12.5200	12.6420	+0.646%	9,502	+16.419%
2025-09-18	12.4500	12.6399	12.4500	12.5609	+0.656%	38,060	+17.171%
2025-09-17	12.4500	12.5300	12.4000	12.4790	-0.126%	7,433	+17.940%
2025-09-16	12.4940	12.5400	12.4500	12.4947	-0.436%	5,930	+17.792%
2025-09-15	12.4500	12.5800	12.4500	12.5494	+1.123%	17,026	+17.278%
2025-09-12	12.4700	12.5400	12.4100	12.4100	-0.758%	9,519	+18.595%
2025-09-11	12.3800	12.5599	12.3800	12.5048	+1.008%	5,712	+17.696%
2025-09-10	12.3400	12.4694	12.3400	12.3800	+0.352%	41,442	+18.883%
2025-09-09	12.3250	12.4100	12.2500	12.3366	-0.068%	137,376	+19.301%
2025-09-08	12.3000	12.4000	12.2900	12.3450	+0.776%	140,030	+19.220%
2025-09-05	12.3500	12.3600	12.2100	12.2500	-1.374%	117,974	+20.144%
2025-09-04	12.3700	12.4206	12.3700	12.4206	+0.911%	1,293	+18.494%
2025-09-03	12.2767	12.3085	12.2301	12.3085	+0.356%	2,535	+19.573%
2025-09-02	12.1700	12.2700	12.1700	12.2648	-0.546%	4,451	+20.000%
2025-08-29	12.3321	12.3321	12.3321	12.3321	-0.733%	98	+19.345%
2025-08-28	12.3580	12.4500	12.3580	12.4232	+0.388%	986	+18.469%
2025-08-27	12.3722	12.3752	12.3315	12.3752	+0.128%	1,040	+18.929%
2025-08-26	12.2800	12.3594	12.2800	12.3594	+0.483%	260	+19.081%
2025-08-25	12.3500	12.3500	12.2700	12.3000	-0.124%	7,208	+19.656%
2025-08-22	12.3423	12.3600	12.3000	12.3153	+1.312%	17,685	+19.507%
2025-08-21	12.1558	12.1558	12.1558	12.1558	-0.129%	319	+21.076%
2025-08-20	12.1085	12.1715	12.1085	12.1715	-0.560%	583	+20.919%
2025-08-19	12.3000	12.3000	12.2250	12.2400	-0.272%	979	+20.243%
2025-08-18	12.3000	12.3000	12.2400	12.2734	-0.125%	2,670	+19.915%
2025-08-15	12.2800	12.2900	12.2450	12.2888	+0.179%	13,046	+19.765%
2025-08-14	12.2600	12.2668	12.2600	12.2668	+0.157%	116	+19.980%
2025-08-13	12.2143	12.2700	12.1500	12.2476	-0.002%	7,786	+20.168%
2025-08-12	12.1200	12.2478	12.1200	12.2478	+1.165%	115	+20.166%
2025-08-11	12.1250	12.1250	12.0900	12.1068	-0.234%	672	+21.566%
2025-08-08	12.1352	12.1352	12.1352	12.1352	+0.319%	17	+21.281%
2025-08-07	12.0966	12.0966	12.0966	12.0966	+0.278%	973	+21.668%
2025-08-06	12.0932	12.1300	12.0201	12.0631	+0.405%	4,698	+22.006%
2025-08-05	12.0600	12.0600	12.0144	12.0144	-0.325%	164	+22.500%
2025-08-04	12.0100	12.0800	12.0100	12.0536	+1.343%	1,769	+22.102%
2025-08-01	11.9400	11.9400	11.8939	11.8939	-1.345%	3,389	+23.742%
2025-07-31	12.0700	12.1400	12.0560	12.0560	-0.036%	2,262	+22.078%
2025-07-30	12.0603	12.0603	12.0603	12.0603	+0.065%	42	+22.034%
2025-07-29	12.0900	12.1000	12.0240	12.0525	-0.639%	1,875	+22.113%
2025-07-28	12.1600	12.1600	12.1000	12.1300	-0.118%	4,468	+21.333%
2025-07-25	12.1443	12.1443	12.1443	12.1443	+0.388%	55	+21.190%
2025-07-24	12.0900	12.1300	12.0700	12.0974	+0.293%	2,544	+21.660%
2025-07-23	12.0900	12.0900	12.0300	12.0620	+0.920%	1,311	+22.017%
2025-07-22	11.9350	11.9520	11.9350	11.9520	+0.244%	634	+23.140%
2025-07-21	12.0200	12.0200	11.9229	11.9229	-0.151%	2,917	+23.441%
2025-07-18	11.9800	11.9800	11.9134	11.9409	+0.250%	34,264	+23.255%
2025-07-17	11.9100	11.9111	11.8500	11.9111	+0.608%	12,262	+23.563%
2025-07-16	11.7600	11.8391	11.7360	11.8391	+0.235%	7,802	+24.314%
2025-07-15	11.8114	11.8114	11.8114	11.8114	-0.397%	23	+24.606%
2025-07-14	11.8700	11.8700	11.8100	11.8585	+0.302%	11,702	+24.111%
2025-07-11	11.8600	11.8800	11.8100	11.8228	-0.545%	17,162	+24.486%
2025-07-10	11.8800	11.9000	11.8700	11.8876	+0.567%	4,228	+23.807%
2025-07-09	11.8600	11.8600	11.7700	11.8206	+0.302%	833	+24.509%
2025-07-08	11.7804	11.8200	11.7804	11.7850	-0.343%	2,209	+24.885%
2025-07-07	11.8260	11.8260	11.8256	11.8256	-0.532%	551	+24.456%
2025-07-03	11.8601	11.8888	11.8601	11.8888	+0.924%	386	+23.795%
2025-07-02	11.7800	11.7800	11.7360	11.7800	+0.466%	3,313	+24.938%
2025-07-01	11.7100	11.7594	11.7060	11.7254	-0.343%	1,002	+25.520%
2025-06-30	11.7100	11.7657	11.7000	11.7657	+0.387%	13,645	+25.090%
2025-06-27	11.7390	11.7600	11.7204	11.7204	+0.360%	13,783	+25.573%
2025-06-26	11.6200	11.6799	11.6200	11.6783	+0.895%	3,745	+26.026%
2025-06-25	11.5601	11.6199	11.5600	11.5747	-0.187%	3,835	+27.154%
2025-06-24	11.5964	11.5964	11.5964	11.5964	+1.598%	129	+26.916%
2025-06-23	11.4140	11.4140	11.4140	11.4140	+0.764%	86	+28.944%
2025-06-20	11.3275	11.3275	11.3275	11.3275	-0.303%	72	+29.929%
2025-06-18	11.3619	11.3619	11.3619	11.3619	+0.098%	18	+29.536%
2025-06-17	11.3200	11.3900	11.3200	11.3508	-0.714%	5,192	+29.662%
2025-06-16	11.4100	11.4324	11.4100	11.4324	+1.202%	346	+28.737%
2025-06-13	11.3600	11.3600	11.2966	11.2966	-0.953%	1,807	+30.284%
2025-06-12	11.4500	11.4500	11.4053	11.4053	+0.029%	384	+29.043%
2025-06-11	11.4020	11.4020	11.4020	11.4020	-0.014%	4	+29.080%
2025-06-10	11.4300	11.4400	11.3700	11.4036	+0.007%	4,464	+29.062%
2025-06-09	11.4100	11.4600	11.3801	11.4028	+0.489%	16,695	+29.071%
2025-06-06	11.3473	11.3473	11.3473	11.3473	+1.143%	14	+29.702%
2025-06-05	11.2500	11.3300	11.2191	11.2191	-0.060%	7,360	+31.184%
2025-06-04	11.2101	11.2800	11.2100	11.2258	-0.149%	10,823	+31.106%
2025-06-03	11.2299	11.2425	11.2299	11.2425	+0.849%	405	+30.911%
2025-06-02	11.1479	11.1479	11.1479	11.1479	+0.265%	11	+32.022%
2025-05-30	11.0816	11.1184	11.0816	11.1184	+0.164%	111	+32.372%
2025-05-29	11.0700	11.1002	11.0700	11.1002	+0.062%	171	+32.590%
2025-05-28	11.0900	11.1600	11.0900	11.0933	-0.425%	1,647	+32.672%
2025-05-27	11.0300	11.1500	11.0300	11.1407	+1.771%	5,925	+32.107%
2025-05-23	10.9500	11.0000	10.9468	10.9468	-0.139%	740	+34.448%
2025-05-22	10.9620	10.9620	10.9620	10.9620	-0.341%	35	+34.261%
2025-05-21	11.1500	11.1500	10.9995	10.9995	-1.614%	295	+33.803%
2025-05-20	11.1650	11.2000	11.1100	11.1800	-0.089%	2,830	+31.643%
2025-05-19	11.1000	11.2200	11.1000	11.1900	+0.239%	13,993	+31.525%
2025-05-16	11.0900	11.1633	11.0900	11.1633	+0.819%	8,435	+31.840%
2025-05-15	10.9800	11.0726	10.9800	11.0726	+0.188%	2,803	+32.920%
2025-05-14	11.0799	11.0799	11.0500	11.0518	+0.007%	4,843	+33.170%
2025-05-13	11.0000	11.0800	11.0000	11.0510	+1.145%	1,096	+33.180%
2025-05-12	10.8808	10.9259	10.8808	10.9259	+3.267%	1,043	+34.705%
2025-05-09	10.6800	10.6800	10.5802	10.5802	+0.260%	165	+39.106%
2025-05-08	10.4801	10.6100	10.4801	10.5528	+0.489%	1,789	+39.467%
2025-05-07	10.4800	10.5015	10.4600	10.5015	+0.563%	1,115	+40.149%
2025-05-06	10.4600	10.4700	10.4427	10.4427	+0.026%	1,954	+40.938%
2025-05-05	10.4400	10.4400	10.4400	10.4400	-0.287%	144	+40.974%
2025-05-02	10.4200	10.4900	10.4200	10.4700	+1.253%	2,152	+40.570%
2025-05-01	10.2900	10.3404	10.2900	10.3404	+1.476%	146	+42.332%
2025-04-30	10.1300	10.1900	10.1300	10.1900	-0.346%	412	+44.433%
2025-04-29	10.2000	10.2254	10.2000	10.2254	+0.743%	108	+43.933%
2025-04-28	10.0858	10.1500	10.0500	10.1500	+0.126%	597	+45.002%
2025-04-25	9.9900	10.1372	9.9900	10.1372	+0.612%	16,555	+45.185%
2025-04-24	9.8600	10.0755	9.8600	10.0755	+2.146%	3,058	+46.074%
2025-04-23	9.8600	9.9800	9.8500	9.8638	+1.995%	15,312	+49.209%
2025-04-22	9.5644	9.6800	9.5644	9.6709	+2.600%	5,762	+52.185%
2025-04-21	9.4300	9.5200	9.2700	9.4258	-2.471%	13,619	+56.143%
2025-04-17	9.6900	9.7700	9.6646	9.6646	+0.446%	2,936	+52.285%
2025-04-16	9.8000	9.8000	9.6217	9.6217	-2.247%	2,970	+52.964%
2025-04-15	9.7500	9.8600	9.7500	9.8429	+0.324%	17,735	+49.526%
2025-04-14	9.8089	9.9000	9.8089	9.8111	+0.842%	24,505	+50.011%
2025-04-11	9.5000	9.7292	9.5000	9.7292	+2.611%	4,479	+51.273%
2025-04-10	9.4800	9.6700	9.4699	9.4816	-4.035%	1,670	+55.224%
2025-04-09	9.0900	10.0000	8.9500	9.8803	+8.100%	207,563	+48.960%
2025-04-08	9.5180	9.5190	9.0400	9.1400	-1.615%	8,163	+61.025%
2025-04-07	9.3900	9.6500	9.2900	9.2900	+0.641%	814	+58.425%