KVLE
KraneShares Value Line Dynamic Dividend Equity Index ETF
stockNYSEETF
At CloseOct 2, 2026
27.84USD+0.471%(+0.13)195
After-hoursOct 2, 2026 4:10:30 PM EDT
27.84USD+1.162%(+0.32)
KVLE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.88 | 27.88 | 27.84 | 27.84 | +0.471% | 195 | 0.000% |
| 2026-10-01 | 27.46 | 27.74 | 27.46 | 27.71 | +0.339% | 1,690 | +0.471% |
| 2026-09-30 | 27.72 | 27.72 | 27.62 | 27.62 | -0.607% | 653 | +0.811% |
| 2026-09-29 | 27.86 | 27.86 | 27.74 | 27.78 | -0.768% | 5,309 | +0.200% |
| 2026-09-28 | 28.01 | 28.06 | 28.00 | 28.00 | -0.704% | 2,041 | -0.570% |
| 2026-09-25 | 28.10 | 28.20 | 28.09 | 28.20 | +0.558% | 2,289 | -1.269% |
| 2026-09-24 | 27.93 | 28.04 | 27.93 | 28.04 | -0.669% | 1,743 | -0.719% |
| 2026-09-23 | 28.29 | 28.29 | 28.23 | 28.23 | -0.944% | 2,562 | -1.383% |
| 2026-09-22 | 28.52 | 28.52 | 28.41 | 28.50 | +0.192% | 1,308 | -2.313% |
| 2026-09-21 | 28.49 | 28.49 | 28.44 | 28.44 | +0.519% | 975 | -2.125% |
| 2026-09-18 | 28.28 | 28.30 | 28.19 | 28.30 | -0.228% | 8,775 | -1.617% |
| 2026-09-17 | 28.43 | 28.43 | 28.36 | 28.36 | +0.843% | 819 | -1.842% |
| 2026-09-16 | 28.13 | 28.13 | 28.12 | 28.12 | -0.809% | 982 | -1.014% |
| 2026-09-15 | 28.51 | 28.51 | 28.35 | 28.35 | -0.533% | 5,279 | -1.814% |
| 2026-09-14 | 28.52 | 28.52 | 28.50 | 28.51 | -0.866% | 4,966 | -2.337% |
| 2026-09-11 | 28.75 | 28.78 | 28.75 | 28.75 | +0.903% | 4,062 | -3.183% |
| 2026-09-10 | 28.65 | 28.65 | 28.50 | 28.50 | -1.035% | 1,608 | -2.309% |
| 2026-09-09 | 28.89 | 28.89 | 28.80 | 28.80 | -0.548% | 872 | -3.320% |
| 2026-09-08 | 29.05 | 29.05 | 28.95 | 28.95 | -0.652% | 529 | -3.850% |
| 2026-09-04 | 29.19 | 29.21 | 29.14 | 29.14 | -0.104% | 1,115 | -4.476% |
| 2026-09-03 | 29.18 | 29.18 | 29.17 | 29.17 | +0.451% | 1,415 | -4.576% |
| 2026-09-02 | 29.04 | 29.04 | 29.04 | 29.04 | +0.714% | 941 | -4.145% |
| 2026-09-01 | 28.88 | 28.88 | 28.84 | 28.84 | -1.139% | 357 | -3.461% |
| 2026-08-31 | 29.13 | 29.17 | 29.13 | 29.17 | -0.249% | 5,446 | -4.561% |
| 2026-08-28 | 29.24 | 29.24 | 29.24 | 29.24 | -0.418% | 87 | -4.798% |
| 2026-08-27 | 29.31 | 29.37 | 29.28 | 29.37 | +0.036% | 986 | -5.196% |
| 2026-08-26 | 29.42 | 29.42 | 29.35 | 29.35 | -0.143% | 944 | -5.161% |
| 2026-08-25 | 29.33 | 29.40 | 29.33 | 29.40 | +0.359% | 1,347 | -5.296% |
| 2026-08-24 | 29.25 | 29.30 | 29.25 | 29.29 | -0.268% | 1,356 | -4.956% |
| 2026-08-21 | 29.32 | 29.37 | 29.32 | 29.37 | +0.621% | 1,692 | -5.210% |
| 2026-08-20 | 29.21 | 29.21 | 29.19 | 29.19 | -0.425% | 2,817 | -4.621% |
| 2026-08-19 | 29.33 | 29.33 | 29.31 | 29.31 | +0.433% | 347 | -5.027% |
| 2026-08-18 | 29.22 | 29.22 | 29.19 | 29.19 | -0.589% | 373 | -4.616% |
| 2026-08-17 | 29.47 | 29.47 | 29.36 | 29.36 | -0.562% | 1,815 | -5.178% |
| 2026-08-14 | 29.55 | 29.55 | 29.51 | 29.53 | -0.047% | 4,173 | -5.711% |
| 2026-08-13 | 29.57 | 29.59 | 29.54 | 29.54 | +0.785% | 1,145 | -5.756% |
| 2026-08-12 | 29.20 | 29.32 | 29.17 | 29.31 | +0.614% | 3,423 | -5.016% |
| 2026-08-11 | 29.20 | 29.21 | 29.13 | 29.13 | -0.060% | 1,439 | -4.433% |
| 2026-08-10 | 29.21 | 29.21 | 29.15 | 29.15 | -0.715% | 4,327 | -4.490% |
| 2026-08-07 | 29.27 | 29.38 | 29.27 | 29.36 | +0.873% | 13,781 | -5.173% |
| 2026-08-06 | 29.17 | 29.17 | 29.10 | 29.10 | -0.560% | 1,438 | -4.345% |
| 2026-08-05 | 29.23 | 29.30 | 29.23 | 29.27 | +0.182% | 2,429 | -4.881% |
| 2026-08-04 | 28.98 | 29.25 | 28.98 | 29.21 | +1.794% | 2,077 | -4.708% |
| 2026-08-03 | 28.64 | 28.70 | 28.64 | 28.70 | +1.173% | 713 | -2.998% |
| 2026-07-31 | 28.27 | 28.39 | 28.25 | 28.37 | +0.146% | 677 | -1.860% |
| 2026-07-30 | 28.11 | 28.39 | 28.11 | 28.33 | +0.640% | 1,620 | -1.717% |
| 2026-07-29 | 28.38 | 28.50 | 28.14 | 28.15 | -1.321% | 1,698 | -1.088% |
| 2026-07-28 | 28.50 | 28.52 | 28.50 | 28.52 | +0.812% | 234 | -2.394% |
| 2026-07-27 | 28.32 | 28.35 | 28.29 | 28.29 | +0.103% | 3,977 | -1.602% |
| 2026-07-24 | 28.24 | 28.26 | 28.23 | 28.26 | +0.334% | 798 | -1.501% |
| 2026-07-23 | 28.10 | 28.17 | 28.08 | 28.17 | -1.110% | 4,666 | -1.173% |
| 2026-07-22 | 28.52 | 28.52 | 28.49 | 28.49 | +0.127% | 231 | -2.269% |
| 2026-07-21 | 28.43 | 28.45 | 28.42 | 28.45 | +0.637% | 3,588 | -2.145% |
| 2026-07-20 | 28.30 | 28.31 | 28.27 | 28.27 | -0.412% | 1,971 | -1.522% |
| 2026-07-17 | 28.39 | 28.39 | 28.39 | 28.39 | -0.633% | 177 | -1.928% |
| 2026-07-16 | 28.51 | 28.57 | 28.49 | 28.57 | +0.715% | 2,377 | -2.548% |
| 2026-07-15 | 28.35 | 28.36 | 28.35 | 28.36 | +0.247% | 1,505 | -1.851% |
| 2026-07-14 | 28.24 | 28.30 | 28.24 | 28.29 | -0.059% | 2,196 | -1.609% |
| 2026-07-13 | 28.31 | 28.31 | 28.31 | 28.31 | -0.396% | 196 | -1.667% |
| 2026-07-10 | 28.46 | 28.46 | 28.42 | 28.42 | +0.861% | 800 | -2.056% |
| 2026-07-09 | 28.22 | 28.22 | 28.18 | 28.18 | +0.214% | 986 | -1.213% |
| 2026-07-08 | 28.12 | 28.17 | 28.01 | 28.12 | -0.788% | 3,327 | -1.002% |
| 2026-07-07 | 28.41 | 28.42 | 28.33 | 28.34 | +0.119% | 3,288 | -1.782% |
| 2026-07-06 | 28.21 | 28.32 | 28.21 | 28.31 | +0.014% | 1,117 | -1.665% |
| 2026-07-02 | 28.30 | 28.31 | 28.17 | 28.31 | +0.238% | 594 | -1.651% |
| 2026-07-01 | 28.25 | 28.30 | 28.24 | 28.24 | +0.278% | 4,059 | -1.417% |
| 2026-06-30 | 28.20 | 28.20 | 28.16 | 28.16 | +0.158% | 2,211 | -1.144% |
| 2026-06-29 | 28.10 | 28.12 | 28.10 | 28.12 | +0.136% | 119 | -0.988% |
| 2026-06-26 | 28.01 | 28.09 | 28.01 | 28.08 | +0.353% | 4,878 | -0.853% |
| 2026-06-25 | 28.07 | 28.25 | 27.97 | 27.98 | +0.037% | 2,047 | -0.502% |
| 2026-06-24 | 27.81 | 27.97 | 27.77 | 27.97 | +0.577% | 1,478 | -0.466% |
| 2026-06-23 | 27.79 | 27.81 | 27.79 | 27.81 | -0.362% | 372 | +0.108% |
| 2026-06-22 | 28.07 | 28.07 | 27.91 | 27.91 | -0.497% | 1,368 | -0.254% |
| 2026-06-18 | 28.06 | 28.07 | 28.04 | 28.05 | +0.863% | 2,506 | -0.750% |
| 2026-06-17 | 28.25 | 28.25 | 27.81 | 27.81 | -1.387% | 5,921 | +0.107% |
| 2026-06-16 | 28.36 | 28.36 | 28.20 | 28.20 | -0.314% | 2,460 | -1.282% |
| 2026-06-15 | 28.51 | 28.51 | 28.29 | 28.29 | +0.564% | 3,892 | -1.592% |
| 2026-06-12 | 28.12 | 28.13 | 28.11 | 28.13 | +0.824% | 2,424 | -1.037% |
| 2026-06-11 | 27.60 | 27.94 | 27.60 | 27.90 | +1.245% | 922 | -0.221% |
| 2026-06-10 | 27.62 | 27.62 | 27.56 | 27.56 | -1.081% | 1,166 | +1.021% |
| 2026-06-09 | 27.78 | 27.86 | 27.78 | 27.86 | +0.264% | 417 | -0.072% |
| 2026-06-08 | 27.79 | 27.79 | 27.79 | 27.79 | +0.276% | 255 | +0.192% |
| 2026-06-05 | 28.10 | 28.10 | 27.71 | 27.71 | -1.698% | 1,139 | +0.468% |
| 2026-06-04 | 28.14 | 28.21 | 28.13 | 28.19 | +0.495% | 2,705 | -1.238% |
| 2026-06-03 | 28.08 | 28.13 | 28.05 | 28.05 | -0.907% | 2,271 | -0.749% |
| 2026-06-02 | 28.30 | 28.32 | 28.30 | 28.31 | +0.286% | 3,123 | -1.649% |
| 2026-06-01 | 28.26 | 28.26 | 28.23 | 28.23 | +0.568% | 602 | -1.369% |
| 2026-05-29 | 28.04 | 28.09 | 28.04 | 28.07 | +0.265% | 1,764 | -0.808% |
| 2026-05-28 | 27.83 | 28.04 | 27.83 | 27.99 | +0.794% | 919 | -0.545% |
| 2026-05-27 | 27.78 | 27.80 | 27.77 | 27.77 | +0.042% | 3,175 | +0.245% |
| 2026-05-26 | 27.83 | 27.83 | 27.72 | 27.76 | 0.000% | 3,439 | +0.287% |
| 2026-05-22 | 27.76 | 27.77 | 27.72 | 27.76 | +0.909% | 5,057 | +0.287% |
| 2026-05-21 | 27.38 | 27.55 | 27.38 | 27.51 | +0.224% | 1,851 | +1.198% |
| 2026-05-20 | 27.19 | 27.46 | 27.19 | 27.45 | +0.950% | 2,101 | +1.426% |
| 2026-05-19 | 27.27 | 27.28 | 27.19 | 27.19 | -0.394% | 6,393 | +2.389% |
| 2026-05-18 | 27.23 | 27.30 | 27.23 | 27.30 | +0.264% | 429 | +1.986% |
| 2026-05-15 | 27.30 | 27.30 | 27.23 | 27.23 | -0.978% | 357 | +2.255% |
| 2026-05-14 | 27.61 | 27.61 | 27.49 | 27.49 | +0.876% | 566 | +1.254% |
| 2026-05-13 | 27.18 | 27.26 | 27.18 | 27.26 | -0.114% | 1,682 | +2.141% |
| 2026-05-12 | 27.13 | 27.29 | 27.13 | 27.29 | +0.412% | 2,284 | +2.025% |
| 2026-05-11 | 27.14 | 27.18 | 27.14 | 27.18 | -0.092% | 1,344 | +2.445% |
| 2026-05-08 | 27.19 | 27.20 | 27.19 | 27.20 | +0.455% | 985 | +2.351% |
| 2026-05-07 | 27.08 | 27.08 | 27.08 | 27.08 | -0.477% | 318 | +2.816% |
| 2026-05-06 | 27.12 | 27.21 | 27.12 | 27.21 | +1.065% | 1,628 | +2.326% |
| 2026-05-05 | 26.94 | 26.97 | 26.92 | 26.92 | +0.478% | 1,330 | +3.415% |
| 2026-05-04 | 26.99 | 26.99 | 26.78 | 26.79 | -1.045% | 1,239 | +3.909% |
| 2026-05-01 | 27.12 | 27.13 | 27.08 | 27.08 | -0.187% | 804 | +2.823% |
| 2026-04-30 | 26.86 | 27.13 | 26.85 | 27.13 | +1.368% | 1,551 | +2.631% |
| 2026-04-29 | 26.80 | 26.80 | 26.70 | 26.76 | -0.139% | 19,106 | +4.035% |
| 2026-04-28 | 26.79 | 26.80 | 26.76 | 26.80 | -0.321% | 2,790 | +3.890% |
| 2026-04-27 | 26.84 | 26.90 | 26.84 | 26.88 | +0.218% | 2,152 | +3.557% |
| 2026-04-24 | 26.80 | 26.84 | 26.80 | 26.82 | -0.047% | 2,761 | +3.783% |
| 2026-04-23 | 26.91 | 26.93 | 26.75 | 26.84 | +0.141% | 1,759 | +3.734% |
| 2026-04-22 | 26.84 | 26.88 | 26.77 | 26.80 | +0.337% | 1,174 | +3.879% |
| 2026-04-21 | 26.78 | 26.86 | 26.71 | 26.71 | -0.493% | 2,565 | +4.230% |
| 2026-04-20 | 26.81 | 26.84 | 26.80 | 26.84 | +0.092% | 997 | +3.716% |
| 2026-04-17 | 26.82 | 26.87 | 26.79 | 26.82 | +1.543% | 1,973 | +3.811% |
| 2026-04-16 | 26.41 | 26.41 | 26.36 | 26.41 | +0.429% | 5,218 | +5.413% |
| 2026-04-15 | 26.22 | 26.31 | 26.22 | 26.30 | +0.560% | 1,186 | +5.866% |
| 2026-04-14 | 26.12 | 26.16 | 26.12 | 26.15 | +0.941% | 852 | +6.459% |
| 2026-04-13 | 25.65 | 25.91 | 25.65 | 25.91 | +0.732% | 1,257 | +7.461% |
| 2026-04-10 | 25.82 | 25.82 | 25.72 | 25.72 | -0.205% | 315 | +8.248% |
| 2026-04-09 | 25.55 | 25.77 | 25.55 | 25.77 | +0.728% | 1,649 | +8.026% |
| 2026-04-08 | 25.61 | 25.61 | 25.50 | 25.58 | +2.095% | 22,446 | +8.813% |
| 2026-04-07 | 24.96 | 25.09 | 24.96 | 25.06 | +0.027% | 1,944 | +11.092% |
| 2026-04-06 | 24.99 | 25.05 | 24.99 | 25.05 | +0.414% | 1,379 | +11.122% |
| 2026-04-02 | 24.93 | 24.95 | 24.93 | 24.95 | +0.045% | 658 | +11.582% |
| 2026-04-01 | 25.00 | 25.02 | 24.91 | 24.94 | +0.236% | 2,070 | +11.632% |
| 2026-03-31 | 24.64 | 24.88 | 24.57 | 24.88 | +2.219% | 2,958 | +11.896% |
| 2026-03-30 | 24.45 | 24.50 | 24.34 | 24.34 | -0.592% | 282,069 | +14.378% |
| 2026-03-27 | 24.64 | 24.64 | 24.48 | 24.48 | -1.390% | 1,229 | +13.702% |
| 2026-03-26 | 24.95 | 25.21 | 24.82 | 24.83 | -0.839% | 3,845 | +12.121% |
| 2026-03-25 | 25.11 | 25.11 | 25.02 | 25.04 | +0.453% | 5,299 | +11.181% |
| 2026-03-24 | 24.81 | 25.04 | 24.81 | 24.93 | -0.292% | 4,446 | +11.684% |
| 2026-03-23 | 24.98 | 25.09 | 24.98 | 25.00 | +1.338% | 1,485 | +11.359% |
| 2026-03-20 | 24.66 | 24.67 | 24.61 | 24.67 | -1.677% | 1,648 | +12.848% |
| 2026-03-19 | 25.01 | 25.09 | 25.01 | 25.09 | -0.116% | 2,787 | +10.956% |
| 2026-03-18 | 25.37 | 25.37 | 25.12 | 25.12 | -1.675% | 1,785 | +10.827% |
| 2026-03-17 | 25.70 | 25.70 | 25.55 | 25.55 | +0.131% | 612 | +8.970% |
| 2026-03-16 | 25.58 | 25.58 | 25.51 | 25.51 | +0.643% | 2,161 | +9.113% |
| 2026-03-13 | 25.47 | 25.47 | 25.33 | 25.35 | -0.382% | 2,588 | +9.814% |
| 2026-03-12 | 25.54 | 25.60 | 25.45 | 25.45 | -1.382% | 10,033 | +9.394% |
| 2026-03-11 | 25.80 | 25.81 | 25.75 | 25.81 | -0.459% | 3,641 | +7.882% |
| 2026-03-10 | 25.95 | 26.13 | 25.90 | 25.92 | -0.262% | 4,426 | +7.386% |
| 2026-03-09 | 25.70 | 26.01 | 25.70 | 25.99 | +0.040% | 4,442 | +7.105% |
| 2026-03-06 | 26.02 | 26.02 | 25.98 | 25.98 | -1.010% | 444 | +7.148% |
| 2026-03-05 | 26.30 | 26.30 | 26.07 | 26.25 | -0.878% | 4,116 | +6.066% |
| 2026-03-04 | 26.41 | 26.51 | 26.38 | 26.48 | +0.532% | 2,281 | +5.135% |
| 2026-03-03 | 26.02 | 26.40 | 25.90 | 26.34 | -0.754% | 3,494 | +5.694% |
| 2026-03-02 | 26.49 | 26.57 | 26.49 | 26.54 | -0.075% | 3,334 | +4.897% |
| 2026-02-27 | 26.50 | 26.57 | 26.50 | 26.56 | -1.848% | 5,396 | +4.818% |
| 2026-02-26 | 26.69 | 27.06 | 26.63 | 27.06 | +0.782% | 2,334 | +2.881% |
| 2026-02-25 | 26.69 | 26.85 | 26.69 | 26.85 | +0.675% | 1,472 | +3.686% |
| 2026-02-24 | 26.56 | 26.67 | 26.56 | 26.67 | +0.528% | 3,055 | +4.386% |
| 2026-02-23 | 26.50 | 26.55 | 26.50 | 26.53 | -1.122% | 1,903 | +4.937% |
| 2026-02-20 | 26.69 | 26.83 | 26.69 | 26.83 | +0.415% | 2,089 | +3.759% |
| 2026-02-19 | 26.69 | 26.72 | 26.68 | 26.72 | -0.376% | 1,363 | +4.190% |
| 2026-02-18 | 26.72 | 26.87 | 26.72 | 26.82 | +0.495% | 9,536 | +3.798% |
| 2026-02-17 | 26.54 | 26.69 | 26.54 | 26.69 | -0.252% | 874 | +4.311% |
| 2026-02-13 | 26.73 | 26.81 | 26.73 | 26.76 | +0.223% | 2,160 | +4.048% |
| 2026-02-12 | 26.85 | 26.85 | 26.70 | 26.70 | -1.309% | 2,055 | +4.281% |
| 2026-02-11 | 27.08 | 27.08 | 27.02 | 27.05 | -0.051% | 4,308 | +2.916% |
| 2026-02-10 | 27.16 | 27.20 | 27.06 | 27.06 | +0.122% | 18,027 | +2.864% |
| 2026-02-09 | 26.94 | 27.09 | 26.91 | 27.03 | +0.452% | 5,517 | +2.989% |
| 2026-02-06 | 26.69 | 26.91 | 26.69 | 26.91 | +2.369% | 4,027 | +3.455% |
| 2026-02-05 | 26.43 | 26.43 | 26.26 | 26.29 | -0.728% | 3,504 | +5.906% |
| 2026-02-04 | 26.58 | 26.58 | 26.39 | 26.48 | -0.122% | 4,871 | +5.135% |
| 2026-02-03 | 26.53 | 26.55 | 26.38 | 26.51 | -0.036% | 3,058 | +5.006% |
| 2026-02-02 | 26.53 | 26.54 | 26.52 | 26.52 | +0.424% | 1,020 | +4.969% |
| 2026-01-30 | 26.24 | 26.41 | 26.24 | 26.41 | +0.211% | 1,696 | +5.413% |
| 2026-01-29 | 26.23 | 26.35 | 26.22 | 26.35 | -0.248% | 4,998 | +5.635% |
| 2026-01-28 | 26.50 | 26.50 | 26.38 | 26.42 | -0.179% | 3,957 | +5.374% |
| 2026-01-27 | 26.39 | 26.47 | 26.38 | 26.47 | +0.650% | 561 | +5.184% |
| 2026-01-26 | 26.23 | 26.32 | 26.23 | 26.30 | +0.522% | 1,779 | +5.868% |
| 2026-01-23 | 26.15 | 26.19 | 26.15 | 26.16 | -0.115% | 2,051 | +6.421% |
| 2026-01-22 | 26.21 | 26.27 | 26.16 | 26.19 | +0.285% | 2,852 | +6.299% |
| 2026-01-21 | 26.02 | 26.14 | 25.93 | 26.12 | +0.949% | 2,873 | +6.602% |
| 2026-01-20 | 26.01 | 26.02 | 25.84 | 25.87 | -1.766% | 22,981 | +7.614% |
| 2026-01-16 | 26.29 | 26.38 | 26.27 | 26.34 | -0.133% | 2,832 | +5.714% |
| 2026-01-15 | 26.28 | 26.44 | 26.28 | 26.37 | +0.831% | 2,926 | +5.573% |
| 2026-01-14 | 26.07 | 26.16 | 26.07 | 26.15 | +0.151% | 13,476 | +6.451% |
| 2026-01-13 | 26.09 | 26.12 | 26.06 | 26.11 | -0.204% | 15,597 | +6.612% |
| 2026-01-12 | 26.16 | 26.18 | 26.12 | 26.17 | +0.069% | 7,373 | +6.394% |
| 2026-01-09 | 26.01 | 26.17 | 26.01 | 26.15 | +0.562% | 6,657 | +6.467% |
| 2026-01-08 | 25.98 | 26.01 | 25.98 | 26.00 | +0.779% | 2,110 | +7.065% |
| 2026-01-07 | 25.88 | 25.95 | 25.79 | 25.80 | -0.673% | 2,146 | +7.900% |
| 2026-01-06 | 25.80 | 25.98 | 25.80 | 25.98 | +1.075% | 16,270 | +7.174% |
| 2026-01-05 | 25.75 | 25.78 | 25.70 | 25.70 | +0.313% | 3,306 | +8.326% |
| 2026-01-02 | 25.59 | 25.69 | 25.59 | 25.62 | +0.138% | 1,429 | +8.664% |
| 2025-12-31 | 25.73 | 25.73 | 25.58 | 25.58 | -0.691% | 2,743 | +8.815% |
| 2025-12-30 | 25.77 | 25.79 | 25.75 | 25.76 | -0.068% | 2,858 | +8.063% |
| 2025-12-29 | 25.83 | 25.83 | 25.78 | 25.78 | -0.565% | 953 | +7.990% |
| 2025-12-26 | 25.90 | 25.96 | 25.90 | 25.93 | -0.052% | 1,330 | +7.379% |
| 2025-12-24 | 25.89 | 25.94 | 25.89 | 25.94 | +0.503% | 2,107 | +7.323% |
| 2025-12-23 | 25.72 | 25.82 | 25.72 | 25.81 | +0.228% | 3,839 | +7.864% |
| 2025-12-22 | 25.68 | 25.76 | 25.68 | 25.75 | -6.307% | 1,990 | +8.109% |
| 2025-12-19 | 27.48 | 27.54 | 27.48 | 27.48 | +0.494% | 3,120 | +1.291% |
| 2025-12-18 | 27.48 | 27.48 | 27.35 | 27.35 | +0.224% | 994 | +1.790% |
| 2025-12-17 | 27.48 | 27.48 | 27.28 | 27.29 | -0.777% | 1,466 | +2.018% |
| 2025-12-16 | 27.52 | 27.52 | 27.48 | 27.50 | -0.383% | 949 | +1.226% |
| 2025-12-15 | 27.60 | 27.63 | 27.60 | 27.61 | +0.168% | 488 | +0.838% |
| 2025-12-12 | 27.59 | 27.59 | 27.52 | 27.56 | -1.034% | 2,394 | +1.008% |
| 2025-12-11 | 27.69 | 27.87 | 27.68 | 27.85 | +0.469% | 12,824 | -0.037% |
| 2025-12-10 | 27.45 | 27.76 | 27.45 | 27.72 | +0.992% | 5,785 | +0.432% |
| 2025-12-09 | 27.54 | 27.54 | 27.45 | 27.45 | +0.008% | 5,434 | +1.428% |
| 2025-12-08 | 27.52 | 27.54 | 27.45 | 27.45 | -0.154% | 3,297 | +1.436% |
| 2025-12-05 | 27.53 | 27.54 | 27.49 | 27.49 | +0.283% | 1,054 | +1.281% |
| 2025-12-04 | 27.38 | 27.41 | 27.38 | 27.41 | -0.036% | 313 | +1.568% |
| 2025-12-03 | 27.44 | 27.46 | 27.42 | 27.42 | +0.817% | 1,577 | +1.531% |
| 2025-12-02 | 27.19 | 27.21 | 27.19 | 27.20 | -0.192% | 1,476 | +2.360% |
| 2025-12-01 | 27.28 | 27.37 | 27.23 | 27.25 | -0.663% | 2,432 | +2.164% |
| 2025-11-28 | 27.46 | 27.46 | 27.43 | 27.43 | +0.263% | 2,269 | +1.487% |
| 2025-11-26 | 27.24 | 27.41 | 27.24 | 27.36 | +0.926% | 3,362 | +1.753% |
| 2025-11-25 | 26.78 | 27.12 | 26.78 | 27.11 | +1.156% | 2,781 | +2.695% |
| 2025-11-24 | 26.80 | 26.81 | 26.78 | 26.80 | +0.711% | 4,352 | +3.882% |
| 2025-11-21 | 26.77 | 26.77 | 26.61 | 26.61 | +1.228% | 874 | +4.621% |
| 2025-11-20 | 26.96 | 26.96 | 26.29 | 26.29 | -1.398% | 2,372 | +5.906% |
| 2025-11-19 | 26.79 | 26.79 | 26.62 | 26.66 | -0.150% | 3,035 | +4.425% |
| 2025-11-18 | 26.64 | 26.79 | 26.57 | 26.70 | -0.711% | 4,449 | +4.269% |
| 2025-11-17 | 27.07 | 27.15 | 26.80 | 26.89 | -0.965% | 3,427 | +3.528% |
| 2025-11-14 | 27.15 | 27.15 | 27.15 | 27.15 | -0.142% | 99 | +2.529% |
| 2025-11-13 | 27.52 | 27.52 | 27.19 | 27.19 | -1.271% | 3,574 | +2.384% |
| 2025-11-12 | 27.53 | 27.57 | 27.53 | 27.54 | +0.286% | 2,957 | +1.083% |
| 2025-11-11 | 27.33 | 27.47 | 27.33 | 27.46 | +0.413% | 1,970 | +1.372% |
| 2025-11-10 | 27.17 | 27.38 | 27.17 | 27.35 | +1.053% | 4,562 | +1.790% |
| 2025-11-07 | 26.94 | 27.07 | 26.82 | 27.07 | +0.376% | 918 | +2.862% |
| 2025-11-06 | 27.11 | 27.11 | 26.90 | 26.96 | -0.686% | 13,456 | +3.249% |
| 2025-11-05 | 27.13 | 27.28 | 27.12 | 27.15 | +0.182% | 2,621 | +2.540% |
| 2025-11-04 | 27.14 | 27.21 | 27.09 | 27.10 | -0.756% | 1,548 | +2.726% |
| 2025-11-03 | 27.26 | 27.32 | 27.26 | 27.31 | -0.338% | 1,010 | +1.950% |
| 2025-10-31 | 27.44 | 27.48 | 27.40 | 27.40 | -0.136% | 5,058 | +1.605% |
| 2025-10-30 | 27.61 | 27.61 | 27.44 | 27.44 | -0.841% | 1,166 | +1.467% |
| 2025-10-29 | 27.84 | 27.84 | 27.60 | 27.67 | -0.611% | 34,575 | +0.613% |
| 2025-10-28 | 27.71 | 27.84 | 27.70 | 27.84 | +0.558% | 10,324 | -0.001% |
| 2025-10-27 | 27.66 | 27.69 | 27.63 | 27.69 | +0.558% | 3,647 | +0.557% |
| 2025-10-24 | 27.50 | 27.57 | 27.47 | 27.53 | +0.813% | 6,568 | +1.118% |
| 2025-10-23 | 27.22 | 27.36 | 27.22 | 27.31 | +0.136% | 974 | +1.940% |
| 2025-10-22 | 27.36 | 27.37 | 27.18 | 27.27 | -0.454% | 4,188 | +2.079% |
| 2025-10-21 | 27.31 | 27.40 | 27.31 | 27.40 | +0.065% | 767 | +1.616% |
| 2025-10-20 | 27.38 | 27.42 | 27.37 | 27.38 | +0.427% | 1,333 | +1.682% |
| 2025-10-17 | 27.22 | 27.26 | 27.19 | 27.26 | +0.601% | 2,210 | +2.116% |
| 2025-10-16 | 27.30 | 27.33 | 27.07 | 27.10 | -0.405% | 2,488 | +2.730% |
| 2025-10-15 | 27.38 | 27.38 | 27.18 | 27.21 | +0.158% | 3,864 | +2.314% |
| 2025-10-14 | 26.86 | 27.25 | 26.86 | 27.17 | +0.097% | 6,048 | +2.475% |
| 2025-10-13 | 27.12 | 27.15 | 27.11 | 27.14 | +1.237% | 84,296 | +2.575% |
| 2025-10-10 | 27.52 | 27.52 | 26.81 | 26.81 | -2.223% | 5,299 | +3.843% |
| 2025-10-09 | 27.55 | 27.55 | 27.40 | 27.42 | -0.509% | 1,086 | +1.535% |
| 2025-10-08 | 27.55 | 27.56 | 27.52 | 27.56 | +0.234% | 3,670 | +1.017% |
| 2025-10-07 | 27.46 | 27.50 | 27.46 | 27.50 | -0.406% | 1,923 | +1.254% |
| 2025-10-06 | 27.58 | 27.61 | 27.58 | 27.61 | -0.063% | 567 | +0.843% |
| 2025-10-03 | 27.74 | 27.74 | 27.62 | 27.62 | +0.135% | 6,564 | +0.779% |
| 2025-10-02 | 27.66 | 27.66 | 27.56 | 27.59 | -0.310% | 2,874 | +0.915% |
| 2025-10-01 | 27.57 | 27.69 | 27.57 | 27.67 | +0.322% | 1,002 | +0.602% |
| 2025-09-30 | 27.42 | 27.58 | 27.42 | 27.58 | +0.705% | 1,921 | +0.926% |
| 2025-09-29 | 27.38 | 27.39 | 27.37 | 27.39 | -0.449% | 1,068 | +1.637% |
| 2025-09-26 | 27.42 | 27.52 | 27.42 | 27.51 | +0.795% | 815 | +1.181% |
| 2025-09-25 | 27.31 | 27.31 | 27.26 | 27.30 | -0.467% | 1,429 | +1.986% |
| 2025-09-24 | 27.42 | 27.44 | 27.42 | 27.43 | -0.271% | 1,139 | +1.509% |
| 2025-09-23 | 27.66 | 27.66 | 27.48 | 27.50 | -0.191% | 2,956 | +1.235% |
| 2025-09-22 | 27.47 | 27.58 | 27.47 | 27.55 | +0.016% | 2,008 | +1.041% |
| 2025-09-19 | 27.53 | 27.55 | 27.53 | 27.55 | -0.012% | 1,210 | +1.058% |
| 2025-09-18 | 27.58 | 27.58 | 27.50 | 27.55 | +0.627% | 3,490 | +1.045% |
| 2025-09-17 | 27.45 | 27.47 | 27.38 | 27.38 | -0.186% | 2,885 | +1.679% |
| 2025-09-16 | 27.48 | 27.48 | 27.40 | 27.43 | -0.407% | 1,082 | +1.490% |
| 2025-09-15 | 27.54 | 27.60 | 27.53 | 27.54 | +0.016% | 3,509 | +1.076% |
| 2025-09-12 | 27.55 | 27.59 | 27.52 | 27.54 | -0.227% | 4,719 | +1.093% |
| 2025-09-11 | 27.56 | 27.60 | 27.56 | 27.60 | +0.764% | 1,811 | +0.863% |
| 2025-09-10 | 27.34 | 27.39 | 27.33 | 27.39 | +0.664% | 3,358 | +1.634% |
| 2025-09-09 | 27.20 | 27.21 | 27.20 | 27.21 | +0.250% | 3,541 | +2.309% |
| 2025-09-08 | 27.13 | 27.14 | 27.13 | 27.14 | -0.013% | 271 | +2.565% |
| 2025-09-05 | 27.09 | 27.15 | 27.09 | 27.15 | -0.210% | 1,994 | +2.552% |
| 2025-09-04 | 27.08 | 27.20 | 27.08 | 27.20 | +0.847% | 1,825 | +2.336% |
| 2025-09-03 | 26.96 | 26.98 | 26.96 | 26.98 | +0.011% | 300 | +3.203% |
| 2025-09-02 | 26.85 | 26.97 | 26.80 | 26.97 | -0.570% | 602 | +3.214% |
| 2025-08-29 | 27.09 | 27.13 | 27.09 | 27.13 | -0.318% | 790 | +2.626% |
| 2025-08-28 | 27.18 | 27.21 | 27.18 | 27.21 | -0.061% | 3,273 | +2.299% |
| 2025-08-27 | 27.17 | 27.25 | 27.17 | 27.23 | +0.340% | 2,059 | +2.237% |
| 2025-08-26 | 27.08 | 27.14 | 27.07 | 27.14 | +0.363% | 1,831 | +2.585% |
| 2025-08-25 | 27.08 | 27.12 | 27.04 | 27.04 | -0.488% | 4,078 | +2.957% |
| 2025-08-22 | 26.93 | 27.20 | 26.93 | 27.17 | +1.837% | 1,118 | +2.455% |
| 2025-08-21 | 26.66 | 26.70 | 26.62 | 26.68 | -0.190% | 2,096 | +4.337% |
| 2025-08-20 | 26.66 | 26.74 | 26.64 | 26.73 | +0.031% | 4,064 | +4.138% |
| 2025-08-19 | 26.90 | 26.90 | 26.73 | 26.73 | -0.093% | 2,307 | +4.171% |
| 2025-08-18 | 26.82 | 26.82 | 26.75 | 26.75 | -0.223% | 2,180 | +4.074% |
| 2025-08-15 | 26.81 | 26.84 | 26.79 | 26.81 | -0.191% | 1,443 | +3.842% |
| 2025-08-14 | 26.81 | 26.88 | 26.81 | 26.86 | -0.720% | 1,055 | +3.644% |
| 2025-08-13 | 26.92 | 27.06 | 26.92 | 27.06 | +0.895% | 1,907 | +2.897% |
| 2025-08-12 | 26.68 | 26.82 | 26.68 | 26.82 | +1.207% | 1,399 | +3.818% |
| 2025-08-11 | 26.61 | 26.61 | 26.50 | 26.50 | -0.503% | 2,954 | +5.071% |
| 2025-08-08 | 26.61 | 26.63 | 26.54 | 26.63 | +0.833% | 3,613 | +4.543% |
| 2025-08-07 | 26.56 | 26.56 | 26.36 | 26.41 | +0.243% | 6,501 | +5.413% |
| 2025-08-06 | 26.27 | 26.41 | 26.27 | 26.35 | +0.251% | 1,799 | +5.670% |
| 2025-08-05 | 26.23 | 26.31 | 26.20 | 26.28 | +0.031% | 4,746 | +5.935% |
| 2025-08-04 | 26.16 | 26.27 | 26.16 | 26.27 | +1.344% | 3,427 | +5.968% |
| 2025-08-01 | 26.04 | 26.04 | 25.87 | 25.92 | -0.868% | 598 | +7.392% |
| 2025-07-31 | 26.42 | 26.42 | 26.14 | 26.15 | -0.832% | 5,122 | +6.460% |
| 2025-07-30 | 26.53 | 26.53 | 26.37 | 26.37 | -0.341% | 960 | +5.574% |
| 2025-07-29 | 26.53 | 26.55 | 26.43 | 26.46 | -0.189% | 2,625 | +5.214% |
| 2025-07-28 | 26.56 | 26.59 | 26.49 | 26.51 | -0.338% | 4,207 | +5.016% |
| 2025-07-25 | 26.59 | 26.62 | 26.51 | 26.60 | +0.113% | 5,098 | +4.661% |
| 2025-07-24 | 26.62 | 26.62 | 26.57 | 26.57 | -0.759% | 4,242 | +4.779% |
| 2025-07-23 | 26.74 | 26.77 | 26.74 | 26.77 | +0.912% | 329 | +3.983% |
| 2025-07-22 | 26.42 | 26.53 | 26.42 | 26.53 | +0.424% | 2,246 | +4.932% |
| 2025-07-21 | 26.50 | 26.56 | 26.42 | 26.42 | -0.006% | 2,894 | +5.376% |
| 2025-07-18 | 26.40 | 26.42 | 26.38 | 26.42 | -0.096% | 882 | +5.370% |
| 2025-07-17 | 26.38 | 26.47 | 26.38 | 26.45 | +0.619% | 1,740 | +5.269% |
| 2025-07-16 | 26.16 | 26.32 | 26.16 | 26.28 | +0.344% | 1,332 | +5.920% |
| 2025-07-15 | 26.34 | 26.34 | 26.19 | 26.19 | -0.734% | 1,561 | +6.284% |
| 2025-07-14 | 26.35 | 26.39 | 26.34 | 26.39 | +0.037% | 5,322 | +5.504% |
| 2025-07-11 | 26.41 | 26.41 | 26.38 | 26.38 | -0.691% | 443 | +5.543% |
| 2025-07-10 | 26.56 | 26.56 | 26.56 | 26.56 | +0.464% | 43 | +4.813% |
| 2025-07-09 | 26.32 | 26.44 | 26.32 | 26.44 | +0.564% | 1,553 | +5.300% |
| 2025-07-08 | 26.35 | 26.36 | 26.29 | 26.29 | +0.191% | 13,150 | +5.895% |
| 2025-07-07 | 26.44 | 26.44 | 26.24 | 26.24 | -0.906% | 1,586 | +6.096% |
| 2025-07-03 | 26.46 | 26.51 | 26.46 | 26.48 | +0.437% | 5,512 | +5.135% |
| 2025-07-02 | 26.32 | 26.36 | 26.32 | 26.36 | +0.629% | 1,054 | +5.594% |
| 2025-07-01 | 26.03 | 26.32 | 26.01 | 26.20 | +0.724% | 4,021 | +6.258% |
| 2025-06-30 | 25.91 | 26.01 | 25.91 | 26.01 | +0.584% | 1,560 | +7.028% |
| 2025-06-27 | 25.84 | 25.93 | 25.74 | 25.86 | +0.009% | 8,168 | +7.653% |
| 2025-06-26 | 25.78 | 25.86 | 25.78 | 25.86 | +0.892% | 1,635 | +7.662% |
| 2025-06-25 | 25.69 | 25.69 | 25.62 | 25.63 | -0.544% | 3,284 | +8.622% |
| 2025-06-24 | 25.64 | 25.77 | 25.64 | 25.77 | +0.959% | 914 | +8.031% |
| 2025-06-23 | 25.41 | 25.53 | 25.31 | 25.53 | +0.572% | 1,339 | +9.068% |
| 2025-06-20 | 25.52 | 25.52 | 25.32 | 25.38 | +0.039% | 6,688 | +9.691% |
| 2025-06-18 | 25.45 | 25.47 | 25.37 | 25.37 | -0.199% | 1,255 | +9.735% |
| 2025-06-17 | 25.59 | 25.59 | 25.42 | 25.42 | -0.855% | 5,555 | +9.516% |
| 2025-06-16 | 25.65 | 25.75 | 25.61 | 25.64 | +0.510% | 3,219 | +8.579% |
| 2025-06-13 | 25.66 | 25.71 | 25.47 | 25.51 | -1.239% | 6,787 | +9.132% |
| 2025-06-12 | 25.69 | 25.83 | 25.69 | 25.83 | +0.467% | 432 | +7.780% |
| 2025-06-11 | 25.83 | 25.83 | 25.67 | 25.71 | -0.387% | 10,089 | +8.284% |
| 2025-06-10 | 25.68 | 25.82 | 25.68 | 25.81 | +0.570% | 8,078 | +7.864% |
| 2025-06-09 | 25.70 | 25.70 | 25.66 | 25.66 | +0.135% | 1,143 | +8.479% |
| 2025-06-06 | 25.62 | 25.64 | 25.60 | 25.63 | +1.268% | 6,587 | +8.626% |
| 2025-06-05 | 25.50 | 25.50 | 25.31 | 25.31 | -0.497% | 434 | +10.003% |
| 2025-06-04 | 25.48 | 25.48 | 25.43 | 25.43 | -0.247% | 871 | +9.456% |
| 2025-06-03 | 25.50 | 25.50 | 25.50 | 25.50 | +0.641% | 187 | +9.186% |
| 2025-06-02 | 25.32 | 25.34 | 25.32 | 25.34 | +0.138% | 1,904 | +9.886% |
| 2025-05-30 | 25.28 | 25.30 | 25.22 | 25.30 | +0.198% | 646,235 | +10.038% |
| 2025-05-29 | 25.31 | 25.37 | 25.15 | 25.25 | +0.318% | 7,860 | +10.256% |
| 2025-05-28 | 25.33 | 25.33 | 25.17 | 25.17 | -0.671% | 1,420 | +10.607% |
| 2025-05-27 | 25.17 | 25.34 | 25.17 | 25.34 | +1.745% | 521 | +9.865% |
| 2025-05-23 | 24.77 | 24.94 | 24.68 | 24.91 | -0.299% | 1,068 | +11.782% |
| 2025-05-22 | 24.98 | 25.10 | 24.92 | 24.98 | -0.160% | 12,365 | +11.448% |
| 2025-05-21 | 25.30 | 25.34 | 25.02 | 25.02 | -1.535% | 3,439 | +11.270% |
| 2025-05-20 | 25.44 | 25.48 | 25.35 | 25.41 | -0.275% | 3,276 | +9.562% |
| 2025-05-19 | 25.23 | 25.48 | 25.23 | 25.48 | +0.157% | 3,709 | +9.261% |
| 2025-05-16 | 25.27 | 25.44 | 25.27 | 25.44 | +0.952% | 1,714 | +9.433% |
| 2025-05-15 | 24.97 | 25.20 | 24.97 | 25.20 | +0.874% | 769 | +10.475% |
| 2025-05-14 | 24.96 | 24.98 | 24.91 | 24.98 | -0.114% | 2,608 | +11.441% |
| 2025-05-13 | 24.96 | 25.05 | 24.96 | 25.01 | +0.087% | 1,331 | +11.314% |
| 2025-05-12 | 25.01 | 25.01 | 24.89 | 24.99 | +2.602% | 2,349 | +11.411% |
| 2025-05-09 | 24.43 | 24.43 | 24.35 | 24.35 | -0.145% | 4,682 | +14.310% |
| 2025-05-08 | 24.56 | 24.58 | 24.39 | 24.39 | +0.622% | 15,452 | +14.144% |
| 2025-05-07 | 24.26 | 24.26 | 24.11 | 24.24 | +0.286% | 1,121 | +14.854% |
| 2025-05-06 | 24.16 | 24.30 | 24.16 | 24.17 | -0.739% | 4,144 | +15.183% |
| 2025-05-05 | 24.38 | 24.46 | 24.35 | 24.35 | -0.815% | 2,561 | +14.331% |
| 2025-05-02 | 24.55 | 24.55 | 24.55 | 24.55 | +1.324% | 389 | +13.400% |
| 2025-05-01 | 24.33 | 24.40 | 24.23 | 24.23 | -0.059% | 998 | +14.901% |
| 2025-04-30 | 23.77 | 24.24 | 23.77 | 24.24 | +0.263% | 2,430 | +14.833% |
| 2025-04-29 | 24.06 | 24.24 | 24.06 | 24.18 | +0.415% | 3,182 | +15.135% |
| 2025-04-28 | 24.04 | 24.11 | 23.91 | 24.08 | +0.208% | 32,523 | +15.613% |
| 2025-04-25 | 23.83 | 24.04 | 23.83 | 24.03 | +0.460% | 7,376 | +15.854% |
| 2025-04-24 | 23.66 | 23.93 | 23.66 | 23.92 | +1.274% | 1,706 | +16.387% |
| 2025-04-23 | 23.81 | 23.81 | 23.52 | 23.62 | +1.152% | 3,428 | +17.870% |
| 2025-04-22 | 23.35 | 23.35 | 23.35 | 23.35 | +2.592% | 314 | +19.228% |
| 2025-04-21 | 23.02 | 23.02 | 22.58 | 22.76 | -2.308% | 11,895 | +22.319% |
| 2025-04-17 | 23.26 | 23.49 | 23.26 | 23.30 | +0.229% | 32,306 | +19.495% |
| 2025-04-16 | 23.50 | 23.50 | 23.12 | 23.24 | -1.963% | 2,225 | +19.769% |
| 2025-04-15 | 23.83 | 23.90 | 23.71 | 23.71 | -0.126% | 5,123 | +17.418% |
| 2025-04-14 | 23.87 | 23.92 | 23.74 | 23.74 | 0.000% | 2,680 | +17.269% |