LOPP
Gabelli Love Our Planet & People ETF
stockNYSEETF
At CloseOct 2, 2026
35.75USD+1.261%(+0.45)23
After-hoursOct 2, 2026 4:10:30 PM EDT
35.75USD+1.243%(+0.44)
LOPP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.75 | 35.75 | 35.75 | 35.75 | +1.261% | 23 | 0.000% |
| 2026-10-01 | 35.23 | 35.30 | 35.23 | 35.30 | +0.163% | 483 | +1.261% |
| 2026-09-30 | 35.51 | 35.51 | 35.25 | 35.25 | -0.625% | 364 | +1.426% |
| 2026-09-29 | 35.47 | 35.47 | 35.47 | 35.47 | -0.029% | 27 | +0.792% |
| 2026-09-28 | 35.48 | 35.48 | 35.48 | 35.48 | -1.036% | 67 | +0.762% |
| 2026-09-25 | 35.77 | 35.85 | 35.77 | 35.85 | +0.377% | 202 | -0.281% |
| 2026-09-24 | 35.63 | 35.72 | 35.63 | 35.72 | -1.156% | 132 | +0.095% |
| 2026-09-23 | 36.13 | 36.13 | 36.13 | 36.13 | -0.836% | 12 | -1.062% |
| 2026-09-22 | 36.44 | 36.44 | 36.44 | 36.44 | +0.774% | 12 | -1.889% |
| 2026-09-21 | 36.16 | 36.16 | 36.16 | 36.16 | +0.418% | 15 | -1.130% |
| 2026-09-18 | 36.01 | 36.01 | 36.01 | 36.01 | -0.340% | 19 | -0.717% |
| 2026-09-17 | 36.13 | 36.13 | 36.13 | 36.13 | +0.625% | 19 | -1.055% |
| 2026-09-16 | 35.91 | 35.91 | 35.91 | 35.91 | +0.012% | 113 | -0.436% |
| 2026-09-15 | 36.00 | 36.00 | 35.90 | 35.90 | -0.527% | 499 | -0.424% |
| 2026-09-14 | 36.09 | 36.09 | 36.09 | 36.09 | -1.659% | 60 | -0.949% |
| 2026-09-11 | 36.70 | 36.70 | 36.70 | 36.70 | +0.644% | 26 | -2.593% |
| 2026-09-10 | 36.47 | 36.47 | 36.47 | 36.47 | -1.552% | 14 | -1.965% |
| 2026-09-09 | 37.04 | 37.04 | 37.04 | 37.04 | -1.196% | 13 | -3.487% |
| 2026-09-08 | 37.41 | 37.49 | 37.41 | 37.49 | +0.453% | 150 | -4.641% |
| 2026-09-04 | 37.32 | 37.32 | 37.32 | 37.32 | +0.309% | 116 | -4.209% |
| 2026-09-03 | 37.22 | 37.22 | 37.20 | 37.20 | +1.026% | 161 | -3.913% |
| 2026-09-02 | 36.84 | 36.84 | 36.83 | 36.83 | +0.524% | 326 | -2.928% |
| 2026-09-01 | 36.64 | 36.64 | 36.64 | 36.64 | -0.863% | 43 | -2.420% |
| 2026-08-31 | 36.95 | 36.95 | 36.95 | 36.95 | -0.559% | 36 | -3.262% |
| 2026-08-28 | 37.16 | 37.16 | 37.15 | 37.16 | -0.952% | 1,991 | -3.803% |
| 2026-08-27 | 37.54 | 37.54 | 37.52 | 37.52 | -0.402% | 156 | -4.719% |
| 2026-08-26 | 37.67 | 37.67 | 37.67 | 37.67 | +0.607% | 164 | -5.102% |
| 2026-08-25 | 37.35 | 37.44 | 37.35 | 37.44 | -0.185% | 255 | -4.526% |
| 2026-08-24 | 37.45 | 37.51 | 37.45 | 37.51 | -0.295% | 201 | -4.703% |
| 2026-08-21 | 37.62 | 37.62 | 37.62 | 37.62 | +0.562% | 11 | -4.984% |
| 2026-08-20 | 37.41 | 37.41 | 37.41 | 37.41 | -0.758% | 15 | -4.450% |
| 2026-08-19 | 37.65 | 37.70 | 37.65 | 37.70 | +0.144% | 381 | -5.175% |
| 2026-08-18 | 37.65 | 37.65 | 37.65 | 37.65 | -2.144% | 111 | -5.038% |
| 2026-08-17 | 38.47 | 38.47 | 38.47 | 38.47 | -0.145% | 58 | -7.074% |
| 2026-08-14 | 38.53 | 38.53 | 38.53 | 38.53 | +0.381% | 76 | -7.208% |
| 2026-08-13 | 38.38 | 38.38 | 38.38 | 38.38 | -0.512% | 20 | -6.854% |
| 2026-08-12 | 38.58 | 38.58 | 38.58 | 38.58 | -0.173% | 40 | -7.332% |
| 2026-08-11 | 38.64 | 38.64 | 38.64 | 38.64 | +0.801% | 37 | -7.492% |
| 2026-08-10 | 38.34 | 38.34 | 38.34 | 38.34 | -1.134% | 33 | -6.751% |
| 2026-08-07 | 38.78 | 38.78 | 38.78 | 38.78 | +1.068% | 30 | -7.809% |
| 2026-08-06 | 38.37 | 38.37 | 38.37 | 38.37 | -0.838% | 265 | -6.825% |
| 2026-08-05 | 38.77 | 38.77 | 38.69 | 38.69 | -0.104% | 479 | -7.606% |
| 2026-08-04 | 38.73 | 38.73 | 38.73 | 38.73 | +2.003% | 68 | -7.701% |
| 2026-08-03 | 39.00 | 39.00 | 37.93 | 37.97 | +1.529% | 435 | -5.853% |
| 2026-07-31 | 37.40 | 37.40 | 37.40 | 37.40 | +0.509% | 173 | -4.414% |
| 2026-07-30 | 37.21 | 37.21 | 37.21 | 37.21 | +1.504% | 78 | -3.927% |
| 2026-07-29 | 36.66 | 36.66 | 36.66 | 36.66 | -2.617% | 111 | -2.482% |
| 2026-07-28 | 37.64 | 37.64 | 37.64 | 37.64 | -0.733% | 17 | -5.034% |
| 2026-07-27 | 37.92 | 37.92 | 37.92 | 37.92 | +0.091% | 13 | -5.730% |
| 2026-07-24 | 37.89 | 37.89 | 37.89 | 37.89 | +0.218% | 24 | -5.644% |
| 2026-07-23 | 37.80 | 37.80 | 37.80 | 37.80 | -0.043% | 17 | -5.438% |
| 2026-07-22 | 38.05 | 38.05 | 37.82 | 37.82 | -0.214% | 169 | -5.479% |
| 2026-07-21 | 37.57 | 37.90 | 37.57 | 37.90 | +0.474% | 342 | -5.681% |
| 2026-07-20 | 39.32 | 39.32 | 37.72 | 37.72 | -0.697% | 204 | -5.234% |
| 2026-07-17 | 38.23 | 38.23 | 37.99 | 37.99 | -0.680% | 132 | -5.895% |
| 2026-07-16 | 38.25 | 38.25 | 38.25 | 38.25 | +0.092% | 117 | -6.535% |
| 2026-07-15 | 38.21 | 38.21 | 38.21 | 38.21 | -0.287% | 17 | -6.449% |
| 2026-07-14 | 38.32 | 38.32 | 38.32 | 38.32 | +0.984% | 21 | -6.717% |
| 2026-07-13 | 37.95 | 37.95 | 37.95 | 37.95 | -1.555% | 100 | -5.799% |
| 2026-07-10 | 38.49 | 38.55 | 38.47 | 38.55 | +0.599% | 910 | -7.264% |
| 2026-07-09 | 38.32 | 38.32 | 38.32 | 38.32 | +0.736% | 123 | -6.709% |
| 2026-07-08 | 38.04 | 38.04 | 38.04 | 38.04 | -1.008% | 46 | -6.022% |
| 2026-07-07 | 38.43 | 38.43 | 38.43 | 38.43 | -1.874% | 18 | -6.970% |
| 2026-07-06 | 39.16 | 39.16 | 39.16 | 39.16 | +0.675% | 198 | -8.713% |
| 2026-07-02 | 38.90 | 38.90 | 38.90 | 38.90 | -0.790% | 19 | -8.097% |
| 2026-07-01 | 39.21 | 39.21 | 39.21 | 39.21 | -1.577% | 9 | -8.824% |
| 2026-06-30 | 39.81 | 39.84 | 39.81 | 39.84 | +1.229% | 1,586 | -10.262% |
| 2026-06-29 | 40.00 | 40.00 | 38.98 | 39.35 | +0.242% | 3,058 | -9.159% |
| 2026-06-26 | 39.26 | 39.26 | 39.26 | 39.26 | -1.006% | 119 | -8.939% |
| 2026-06-25 | 39.42 | 39.66 | 39.42 | 39.66 | +1.804% | 929 | -9.856% |
| 2026-06-24 | 38.95 | 38.95 | 38.95 | 38.95 | +0.780% | 12 | -8.230% |
| 2026-06-23 | 38.84 | 38.95 | 38.65 | 38.65 | -1.519% | 5,229 | -7.514% |
| 2026-06-22 | 39.25 | 39.25 | 39.25 | 39.25 | +0.911% | 154 | -8.919% |
| 2026-06-18 | 38.80 | 38.90 | 38.78 | 38.90 | +1.462% | 355 | -8.089% |
| 2026-06-17 | 38.33 | 38.33 | 38.33 | 38.33 | -0.631% | 27 | -6.745% |
| 2026-06-16 | 38.58 | 38.58 | 38.58 | 38.58 | +0.284% | 22 | -7.333% |
| 2026-06-15 | 38.47 | 38.47 | 38.47 | 38.47 | +1.092% | 109 | -7.071% |
| 2026-06-12 | 38.05 | 38.05 | 38.05 | 38.05 | +1.034% | 2 | -6.056% |
| 2026-06-11 | 37.66 | 37.66 | 37.66 | 37.66 | +2.527% | 106 | -5.084% |
| 2026-06-10 | 36.74 | 36.74 | 36.74 | 36.74 | -2.495% | 2 | -2.686% |
| 2026-06-09 | 37.68 | 37.68 | 37.68 | 37.68 | +0.606% | 30 | -5.114% |
| 2026-06-08 | 37.45 | 37.45 | 37.45 | 37.45 | -0.022% | 12 | -4.539% |
| 2026-06-05 | 38.11 | 38.11 | 37.46 | 37.46 | -2.362% | 209 | -4.560% |
| 2026-06-04 | 38.36 | 38.36 | 38.36 | 38.36 | +0.248% | 7 | -6.814% |
| 2026-06-03 | 38.27 | 38.27 | 38.27 | 38.27 | -0.099% | 176 | -6.583% |
| 2026-06-02 | 38.20 | 38.31 | 38.20 | 38.31 | +2.544% | 1,535 | -6.676% |
| 2026-06-01 | 37.36 | 37.36 | 37.36 | 37.36 | -1.069% | 57 | -4.301% |
| 2026-05-29 | 37.76 | 37.76 | 37.76 | 37.76 | +0.034% | 18 | -5.324% |
| 2026-05-28 | 37.75 | 37.75 | 37.75 | 37.75 | -0.049% | 25 | -5.292% |
| 2026-05-27 | 37.84 | 37.84 | 37.77 | 37.77 | -0.021% | 133 | -5.339% |
| 2026-05-26 | 37.77 | 37.77 | 37.77 | 37.77 | +2.065% | 4 | -5.359% |
| 2026-05-22 | 37.09 | 37.09 | 37.01 | 37.01 | +1.142% | 498 | -3.404% |
| 2026-05-21 | 36.59 | 36.59 | 36.56 | 36.59 | -0.096% | 2,234 | -2.301% |
| 2026-05-20 | 36.63 | 36.63 | 36.63 | 36.63 | +1.230% | 172 | -2.394% |
| 2026-05-19 | 36.18 | 36.18 | 36.18 | 36.18 | -1.613% | 86 | -1.194% |
| 2026-05-18 | 36.79 | 36.79 | 36.77 | 36.77 | -0.660% | 364 | -2.788% |
| 2026-05-15 | 37.02 | 37.02 | 37.02 | 37.02 | -2.287% | 113 | -3.429% |
| 2026-05-14 | 37.88 | 37.88 | 37.88 | 37.88 | +0.336% | 63 | -5.638% |
| 2026-05-13 | 37.76 | 37.76 | 37.76 | 37.76 | +0.002% | 6 | -5.321% |
| 2026-05-12 | 37.61 | 37.76 | 37.35 | 37.76 | -0.442% | 1,421 | -5.320% |
| 2026-05-11 | 37.88 | 38.16 | 37.88 | 37.93 | +0.685% | 315 | -5.739% |
| 2026-05-08 | 37.72 | 37.86 | 37.67 | 37.67 | +0.011% | 892 | -5.092% |
| 2026-05-07 | 38.36 | 38.36 | 37.66 | 37.66 | -1.742% | 1,158 | -5.082% |
| 2026-05-06 | 38.30 | 38.33 | 38.16 | 38.33 | +2.305% | 1,284 | -6.735% |
| 2026-05-05 | 37.58 | 37.58 | 37.47 | 37.47 | +1.222% | 100 | -4.585% |
| 2026-05-04 | 37.01 | 37.01 | 37.01 | 37.01 | -0.680% | 71 | -3.419% |
| 2026-05-01 | 37.27 | 37.27 | 37.27 | 37.27 | -0.371% | 0 | -4.076% |
| 2026-04-30 | 36.97 | 37.41 | 36.97 | 37.41 | +2.279% | 541 | -4.432% |
| 2026-04-29 | 36.60 | 36.60 | 36.57 | 36.57 | -1.371% | 111 | -2.254% |
| 2026-04-28 | 37.08 | 37.08 | 37.08 | 37.08 | -1.548% | 2 | -3.594% |
| 2026-04-27 | 37.66 | 37.66 | 37.66 | 37.66 | +0.194% | 135 | -5.086% |
| 2026-04-24 | 39.53 | 39.53 | 37.59 | 37.59 | +0.116% | 686 | -4.902% |
| 2026-04-23 | 37.63 | 37.66 | 37.55 | 37.55 | +1.775% | 1,322 | -4.792% |
| 2026-04-22 | 36.84 | 36.89 | 36.83 | 36.89 | +1.308% | 1,400 | -3.103% |
| 2026-04-21 | 36.83 | 36.83 | 36.42 | 36.42 | -0.627% | 209 | -1.835% |
| 2026-04-20 | 36.81 | 36.82 | 36.65 | 36.65 | -0.200% | 1,356 | -2.450% |
| 2026-04-17 | 36.68 | 36.72 | 36.68 | 36.72 | +1.203% | 205 | -2.645% |
| 2026-04-16 | 36.28 | 36.28 | 36.28 | 36.28 | -0.381% | 14 | -1.474% |
| 2026-04-15 | 36.34 | 36.42 | 36.34 | 36.42 | -1.493% | 321 | -1.849% |
| 2026-04-14 | 37.02 | 37.02 | 36.97 | 36.97 | +0.205% | 396 | -3.315% |
| 2026-04-13 | 37.46 | 37.46 | 36.90 | 36.90 | +0.395% | 305 | -3.117% |
| 2026-04-10 | 36.81 | 36.81 | 36.75 | 36.75 | +0.011% | 1,466 | -2.735% |
| 2026-04-09 | 36.75 | 36.75 | 36.75 | 36.75 | +1.021% | 3 | -2.724% |
| 2026-04-08 | 36.38 | 36.38 | 36.38 | 36.38 | +3.647% | 70 | -1.731% |
| 2026-04-07 | 35.10 | 35.10 | 35.10 | 35.10 | +0.104% | 108 | +1.853% |
| 2026-04-06 | 35.71 | 35.71 | 35.06 | 35.06 | -0.217% | 226 | +1.959% |
| 2026-04-02 | 35.14 | 35.14 | 35.14 | 35.14 | -0.227% | 157 | +1.737% |
| 2026-04-01 | 35.22 | 35.22 | 35.22 | 35.22 | +1.569% | 5 | +1.506% |
| 2026-03-31 | 34.52 | 34.67 | 34.52 | 34.67 | +3.091% | 126 | +3.099% |
| 2026-03-30 | 33.63 | 33.63 | 33.63 | 33.63 | -1.033% | 22 | +6.285% |
| 2026-03-27 | 34.34 | 34.34 | 33.99 | 33.99 | -0.906% | 187 | +5.187% |
| 2026-03-26 | 34.30 | 34.30 | 34.30 | 34.30 | -2.261% | 63 | +4.234% |
| 2026-03-25 | 35.09 | 35.09 | 35.09 | 35.09 | +1.085% | 85 | +1.877% |
| 2026-03-24 | 34.71 | 34.71 | 34.71 | 34.71 | +1.036% | 11 | +2.982% |
| 2026-03-23 | 34.36 | 34.36 | 34.36 | 34.36 | +2.227% | 17 | +4.050% |
| 2026-03-20 | 33.61 | 33.61 | 33.61 | 33.61 | -2.340% | 29 | +6.367% |
| 2026-03-19 | 34.76 | 34.76 | 33.96 | 34.41 | -0.004% | 633 | +3.878% |
| 2026-03-18 | 34.42 | 34.42 | 34.42 | 34.42 | -1.282% | 20 | +3.874% |
| 2026-03-17 | 34.86 | 34.86 | 34.86 | 34.86 | +0.433% | 130 | +2.542% |
| 2026-03-16 | 35.05 | 35.05 | 34.71 | 34.71 | +0.966% | 877 | +2.986% |
| 2026-03-13 | 34.61 | 34.61 | 34.38 | 34.38 | -0.735% | 249 | +3.981% |
| 2026-03-12 | 34.97 | 34.97 | 34.63 | 34.63 | -1.505% | 115 | +3.216% |
| 2026-03-11 | 35.36 | 35.36 | 35.05 | 35.16 | -0.020% | 775 | +1.662% |
| 2026-03-10 | 35.30 | 35.60 | 35.17 | 35.17 | +0.118% | 1,269 | +1.643% |
| 2026-03-09 | 34.30 | 35.13 | 34.30 | 35.13 | +1.195% | 374 | +1.762% |
| 2026-03-06 | 34.81 | 34.85 | 34.68 | 34.72 | -2.022% | 1,509 | +2.979% |
| 2026-03-05 | 35.59 | 35.59 | 35.43 | 35.43 | -2.285% | 205 | +0.896% |
| 2026-03-04 | 36.28 | 36.29 | 36.26 | 36.26 | +0.552% | 554 | -1.409% |
| 2026-03-03 | 35.51 | 36.06 | 35.49 | 36.06 | -2.399% | 667 | -0.865% |
| 2026-03-02 | 36.52 | 36.95 | 36.52 | 36.95 | +0.767% | 388 | -3.243% |
| 2026-02-27 | 36.74 | 36.74 | 36.53 | 36.67 | -0.810% | 853 | -2.501% |
| 2026-02-26 | 36.73 | 36.97 | 36.72 | 36.97 | -0.393% | 1,185 | -3.290% |
| 2026-02-25 | 37.36 | 37.36 | 37.02 | 37.11 | -0.363% | 254 | -3.670% |
| 2026-02-24 | 37.20 | 37.26 | 37.20 | 37.25 | +1.071% | 3,069 | -4.020% |
| 2026-02-23 | 38.12 | 38.12 | 36.85 | 36.85 | -0.789% | 1,309 | -2.992% |
| 2026-02-20 | 37.16 | 37.16 | 37.14 | 37.14 | +0.904% | 487 | -3.758% |
| 2026-02-19 | 36.99 | 36.99 | 36.77 | 36.81 | +0.084% | 546 | -2.888% |
| 2026-02-18 | 36.86 | 36.86 | 36.78 | 36.78 | -0.094% | 362 | -2.806% |
| 2026-02-17 | 36.71 | 36.82 | 36.71 | 36.82 | +0.063% | 1,076 | -2.898% |
| 2026-02-13 | 36.79 | 36.79 | 36.79 | 36.79 | +0.669% | 190 | -2.837% |
| 2026-02-12 | 36.54 | 36.55 | 36.54 | 36.55 | -1.141% | 339 | -2.187% |
| 2026-02-11 | 36.95 | 36.97 | 36.95 | 36.97 | +0.330% | 364 | -3.304% |
| 2026-02-10 | 36.80 | 37.09 | 36.77 | 36.85 | -0.136% | 29,611 | -2.985% |
| 2026-02-09 | 36.53 | 36.92 | 36.53 | 36.90 | +0.908% | 1,609 | -3.117% |
| 2026-02-06 | 36.57 | 36.57 | 36.57 | 36.57 | +2.538% | 33 | -2.236% |
| 2026-02-05 | 35.68 | 35.69 | 35.66 | 35.66 | -0.925% | 1,689 | +0.245% |
| 2026-02-04 | 36.38 | 36.38 | 35.99 | 35.99 | -0.459% | 1,932 | -0.683% |
| 2026-02-03 | 36.34 | 36.34 | 35.91 | 36.16 | +1.230% | 2,733 | -1.138% |
| 2026-02-02 | 35.49 | 35.83 | 35.49 | 35.72 | +1.113% | 111,820 | +0.077% |
| 2026-01-30 | 35.20 | 35.33 | 35.20 | 35.33 | -0.598% | 218 | +1.191% |
| 2026-01-29 | 35.47 | 35.54 | 35.47 | 35.54 | +0.138% | 1,621 | +0.586% |
| 2026-01-28 | 35.51 | 35.51 | 35.49 | 35.49 | -0.118% | 230 | +0.724% |
| 2026-01-27 | 35.54 | 35.54 | 35.53 | 35.53 | +0.176% | 3,126 | +0.605% |
| 2026-01-26 | 35.42 | 35.47 | 35.42 | 35.47 | +0.825% | 133 | +0.782% |
| 2026-01-23 | 35.23 | 35.23 | 35.18 | 35.18 | -0.911% | 239 | +1.614% |
| 2026-01-22 | 35.55 | 35.59 | 35.50 | 35.50 | +0.246% | 2,253 | +0.688% |
| 2026-01-21 | 35.49 | 35.49 | 35.42 | 35.42 | +1.801% | 1,344 | +0.936% |
| 2026-01-20 | 34.79 | 34.81 | 34.79 | 34.79 | -1.542% | 1,882 | +2.754% |
| 2026-01-16 | 35.36 | 35.36 | 35.30 | 35.34 | +0.193% | 2,918 | +1.169% |
| 2026-01-15 | 35.12 | 35.30 | 35.12 | 35.27 | +1.307% | 5,421 | +1.364% |
| 2026-01-14 | 34.81 | 34.81 | 34.81 | 34.81 | +0.360% | 3 | +2.690% |
| 2026-01-13 | 34.69 | 34.69 | 34.69 | 34.69 | +0.240% | 104 | +3.059% |
| 2026-01-12 | 34.57 | 34.63 | 34.57 | 34.60 | +0.796% | 400 | +3.307% |
| 2026-01-09 | 34.33 | 34.33 | 34.33 | 34.33 | +1.047% | 133 | +4.129% |
| 2026-01-08 | 33.98 | 33.98 | 33.98 | 33.98 | +1.032% | 166 | +5.219% |
| 2026-01-07 | 33.63 | 33.63 | 33.63 | 33.63 | -1.492% | 122 | +6.305% |
| 2026-01-06 | 34.14 | 34.14 | 34.14 | 34.14 | +0.936% | 77 | +4.719% |
| 2026-01-05 | 33.49 | 33.84 | 33.49 | 33.82 | +1.139% | 323 | +5.699% |
| 2026-01-02 | 33.33 | 33.44 | 33.33 | 33.44 | +1.168% | 456 | +6.903% |
| 2025-12-31 | 33.05 | 33.05 | 33.05 | 33.05 | -0.684% | 27 | +8.152% |
| 2025-12-30 | 33.37 | 33.37 | 33.28 | 33.28 | -0.490% | 482 | +7.412% |
| 2025-12-29 | 33.47 | 33.50 | 33.45 | 33.45 | -1.073% | 907 | +6.886% |
| 2025-12-26 | 33.83 | 33.85 | 33.80 | 33.81 | -0.085% | 133,831 | +5.738% |
| 2025-12-24 | 33.84 | 33.84 | 33.84 | 33.84 | +0.252% | 0 | +5.649% |
| 2025-12-23 | 33.75 | 33.75 | 33.75 | 33.75 | +0.160% | 89 | +5.915% |
| 2025-12-22 | 33.70 | 33.70 | 33.70 | 33.70 | +1.002% | 0 | +6.085% |
| 2025-12-19 | 33.39 | 33.39 | 33.36 | 33.36 | +0.453% | 579 | +7.148% |
| 2025-12-18 | 33.21 | 33.21 | 33.21 | 33.21 | +0.731% | 48 | +7.634% |
| 2025-12-17 | 33.51 | 33.52 | 32.97 | 32.97 | -1.388% | 3,110 | +8.421% |
| 2025-12-16 | 33.57 | 33.57 | 33.44 | 33.44 | -0.472% | 130 | +6.916% |
| 2025-12-15 | 33.59 | 33.59 | 33.59 | 33.59 | +0.461% | 56 | +6.412% |
| 2025-12-12 | 33.46 | 33.46 | 33.36 | 33.44 | -1.478% | 1,121 | +6.902% |
| 2025-12-11 | 33.94 | 33.94 | 33.94 | 33.94 | +1.037% | 299 | +5.322% |
| 2025-12-10 | 33.20 | 33.59 | 33.20 | 33.59 | +2.263% | 1,830 | +6.415% |
| 2025-12-09 | 32.85 | 32.85 | 32.85 | 32.85 | +0.061% | 71 | +8.823% |
| 2025-12-08 | 32.91 | 32.91 | 32.83 | 32.83 | -0.647% | 404 | +8.889% |
| 2025-12-05 | 33.04 | 33.04 | 33.04 | 33.04 | -0.229% | 150 | +8.184% |
| 2025-12-04 | 33.12 | 33.12 | 33.12 | 33.12 | +0.436% | 0 | +7.937% |
| 2025-12-03 | 32.98 | 32.98 | 32.98 | 32.98 | +0.958% | 17 | +8.408% |
| 2025-12-02 | 32.66 | 32.66 | 32.66 | 32.66 | +0.288% | 72 | +9.446% |
| 2025-12-01 | 32.67 | 32.67 | 32.57 | 32.57 | -1.144% | 311 | +9.761% |
| 2025-11-28 | 32.95 | 32.95 | 32.95 | 32.95 | +0.188% | 101 | +8.505% |
| 2025-11-26 | 33.09 | 33.09 | 32.88 | 32.88 | +0.597% | 272 | +8.709% |
| 2025-11-25 | 32.54 | 33.63 | 32.54 | 32.69 | +1.412% | 20,866 | +9.358% |
| 2025-11-24 | 32.23 | 32.23 | 32.23 | 32.23 | +0.421% | 47 | +10.901% |
| 2025-11-21 | 32.10 | 32.10 | 32.10 | 32.10 | +0.391% | 6 | +11.368% |
| 2025-11-19 | 31.98 | 31.98 | 31.98 | 31.98 | +0.204% | 118 | +11.803% |
| 2025-11-18 | 31.91 | 31.91 | 31.91 | 31.91 | -0.332% | 12 | +12.031% |
| 2025-11-17 | 31.93 | 32.02 | 31.93 | 32.02 | -0.884% | 2,179 | +11.659% |
| 2025-11-14 | 32.48 | 32.48 | 32.30 | 32.30 | -0.302% | 738 | +10.672% |
| 2025-11-13 | 32.40 | 32.40 | 32.40 | 32.40 | -2.025% | 22 | +10.337% |
| 2025-11-12 | 33.07 | 33.07 | 33.07 | 33.07 | +0.400% | 3 | +8.103% |
| 2025-11-11 | 32.94 | 32.94 | 32.94 | 32.94 | -0.342% | 164 | +8.535% |
| 2025-11-10 | 33.09 | 33.09 | 33.05 | 33.05 | +0.656% | 157 | +8.164% |
| 2025-11-07 | 32.88 | 32.88 | 32.73 | 32.84 | +0.334% | 1,636 | +8.873% |
| 2025-11-06 | 33.00 | 33.00 | 32.73 | 32.73 | -1.516% | 363 | +9.236% |
| 2025-11-05 | 33.23 | 33.23 | 33.23 | 33.23 | +1.250% | 49 | +7.580% |
| 2025-11-04 | 33.15 | 33.15 | 32.82 | 32.82 | -1.304% | 362 | +8.925% |
| 2025-11-03 | 33.25 | 33.25 | 33.25 | 33.25 | -0.212% | 26 | +7.505% |
| 2025-10-31 | 33.32 | 33.32 | 33.32 | 33.32 | +0.267% | 15 | +7.277% |
| 2025-10-30 | 33.70 | 33.70 | 33.23 | 33.23 | -0.836% | 254 | +7.564% |
| 2025-10-29 | 33.51 | 33.52 | 33.51 | 33.52 | +1.027% | 555 | +6.665% |
| 2025-10-28 | 33.17 | 33.17 | 33.17 | 33.17 | +0.855% | 214 | +7.760% |
| 2025-10-27 | 32.83 | 32.89 | 32.83 | 32.89 | -0.095% | 414 | +8.682% |
| 2025-10-24 | 32.92 | 32.92 | 32.92 | 32.92 | +0.520% | 24 | +8.579% |
| 2025-10-23 | 32.75 | 32.75 | 32.75 | 32.75 | +1.351% | 3 | +9.144% |
| 2025-10-22 | 32.32 | 32.32 | 32.32 | 32.32 | -1.187% | 9 | +10.618% |
| 2025-10-21 | 32.71 | 32.71 | 32.71 | 32.71 | +0.249% | 7 | +9.305% |
| 2025-10-20 | 32.62 | 32.62 | 32.62 | 32.62 | +1.092% | 9 | +9.578% |
| 2025-10-17 | 32.27 | 32.27 | 32.27 | 32.27 | -0.484% | 31 | +10.774% |
| 2025-10-16 | 32.43 | 32.43 | 32.43 | 32.43 | -0.678% | 88 | +10.238% |
| 2025-10-15 | 32.65 | 32.65 | 32.65 | 32.65 | +0.344% | 82 | +9.491% |
| 2025-10-14 | 32.54 | 32.54 | 32.54 | 32.54 | +1.102% | 29 | +9.868% |
| 2025-10-13 | 32.18 | 32.18 | 32.18 | 32.18 | +1.474% | 10 | +11.079% |
| 2025-10-10 | 31.72 | 31.72 | 31.72 | 31.72 | -1.851% | 53 | +12.716% |
| 2025-10-09 | 32.31 | 32.31 | 32.31 | 32.31 | -0.921% | 1 | +10.630% |
| 2025-10-08 | 32.61 | 32.61 | 32.61 | 32.61 | +1.350% | 0 | +9.611% |
| 2025-10-07 | 32.18 | 32.18 | 32.18 | 32.18 | -1.026% | 105 | +11.091% |
| 2025-10-06 | 32.51 | 32.51 | 32.51 | 32.51 | +0.315% | 11 | +9.951% |
| 2025-10-03 | 32.41 | 32.41 | 32.41 | 32.41 | +0.094% | 49 | +10.297% |
| 2025-10-02 | 33.14 | 33.14 | 32.38 | 32.38 | -0.041% | 112 | +10.400% |
| 2025-10-01 | 32.39 | 32.39 | 32.39 | 32.39 | -0.106% | 49 | +10.355% |
| 2025-09-30 | 32.52 | 32.52 | 32.43 | 32.43 | +0.814% | 194 | +10.238% |
| 2025-09-29 | 32.17 | 32.17 | 32.17 | 32.17 | +0.077% | 9 | +11.136% |
| 2025-09-26 | 32.14 | 32.14 | 32.14 | 32.14 | +1.433% | 145 | +11.221% |
| 2025-09-25 | 31.69 | 31.69 | 31.69 | 31.69 | -1.212% | 94 | +12.815% |
| 2025-09-24 | 32.08 | 32.08 | 32.08 | 32.08 | -1.542% | 209 | +11.447% |
| 2025-09-23 | 32.58 | 32.58 | 32.58 | 32.58 | -0.259% | 22 | +9.729% |
| 2025-09-22 | 32.66 | 32.66 | 32.66 | 32.66 | +0.167% | 131 | +9.444% |
| 2025-09-19 | 32.61 | 32.61 | 32.61 | 32.61 | -0.055% | 43 | +9.627% |
| 2025-09-18 | 32.67 | 32.67 | 32.63 | 32.63 | +1.554% | 198 | +9.566% |
| 2025-09-17 | 32.13 | 32.13 | 32.13 | 32.13 | -0.388% | 39 | +11.268% |
| 2025-09-16 | 32.25 | 32.25 | 32.25 | 32.25 | -0.545% | 12 | +10.837% |
| 2025-09-15 | 32.52 | 32.52 | 32.43 | 32.43 | +0.644% | 413 | +10.233% |
| 2025-09-12 | 32.22 | 32.22 | 32.22 | 32.22 | -0.918% | 0 | +10.943% |
| 2025-09-11 | 32.52 | 32.52 | 32.52 | 32.52 | +1.644% | 178 | +9.925% |
| 2025-09-10 | 32.00 | 32.00 | 32.00 | 32.00 | +0.653% | 60 | +11.732% |
| 2025-09-09 | 31.79 | 31.79 | 31.79 | 31.79 | -0.866% | 113 | +12.461% |
| 2025-09-08 | 32.07 | 32.07 | 32.07 | 32.07 | -0.054% | 67 | +11.487% |
| 2025-09-05 | 32.08 | 32.08 | 32.08 | 32.08 | +0.375% | 97 | +11.427% |
| 2025-09-04 | 31.96 | 31.96 | 31.96 | 31.96 | +1.559% | 121 | +11.844% |
| 2025-09-03 | 29.97 | 31.47 | 28.48 | 31.47 | -0.247% | 1,114 | +13.588% |
| 2025-09-02 | 31.53 | 31.55 | 31.53 | 31.55 | -1.129% | 153 | +13.308% |
| 2025-08-29 | 31.95 | 31.95 | 31.89 | 31.91 | -0.979% | 416 | +12.028% |
| 2025-08-28 | 32.20 | 32.25 | 32.20 | 32.23 | +0.102% | 252 | +10.931% |
| 2025-08-27 | 32.19 | 32.19 | 32.19 | 32.19 | +0.023% | 0 | +11.044% |
| 2025-08-26 | 32.19 | 32.19 | 32.19 | 32.19 | +0.642% | 0 | +11.070% |
| 2025-08-25 | 31.98 | 31.98 | 31.98 | 31.98 | -0.659% | 6 | +11.782% |
| 2025-08-22 | 32.19 | 32.19 | 32.19 | 32.19 | +2.305% | 57 | +11.046% |
| 2025-08-21 | 31.47 | 31.47 | 31.47 | 31.47 | -0.319% | 0 | +13.606% |
| 2025-08-20 | 31.57 | 31.57 | 31.57 | 31.57 | -0.322% | 98 | +13.244% |
| 2025-08-19 | 31.67 | 31.67 | 31.67 | 31.67 | -0.151% | 21 | +12.879% |
| 2025-08-18 | 31.72 | 31.72 | 31.72 | 31.72 | +0.372% | 60 | +12.709% |
| 2025-08-15 | 31.60 | 31.60 | 31.60 | 31.60 | -0.473% | 1 | +13.129% |
| 2025-08-14 | 31.75 | 31.75 | 31.75 | 31.75 | -1.588% | 22 | +12.594% |
| 2025-08-13 | 32.26 | 32.26 | 32.26 | 32.26 | +0.918% | 8 | +10.806% |
| 2025-08-12 | 31.97 | 31.97 | 31.97 | 31.97 | +1.816% | 5 | +11.823% |
| 2025-08-11 | 31.40 | 31.40 | 31.40 | 31.40 | -0.051% | 35 | +13.854% |
| 2025-08-08 | 31.41 | 31.41 | 31.41 | 31.41 | +0.731% | 1 | +13.796% |
| 2025-08-07 | 31.19 | 31.19 | 31.19 | 31.19 | -0.057% | 6 | +14.628% |
| 2025-08-06 | 31.03 | 31.20 | 31.03 | 31.20 | +0.421% | 154 | +14.563% |
| 2025-08-05 | 31.00 | 31.07 | 31.00 | 31.07 | +0.403% | 179 | +15.045% |
| 2025-08-04 | 30.95 | 30.95 | 30.95 | 30.95 | +1.152% | 26 | +15.509% |
| 2025-08-01 | 30.60 | 30.60 | 30.60 | 30.60 | -1.889% | 21 | +16.839% |
| 2025-07-31 | 31.19 | 31.19 | 31.19 | 31.19 | +0.443% | 59 | +14.632% |
| 2025-07-30 | 31.05 | 31.05 | 31.05 | 31.05 | -0.475% | 7 | +15.140% |
| 2025-07-29 | 31.20 | 31.20 | 31.20 | 31.20 | -0.253% | 270 | +14.593% |
| 2025-07-28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.422% | 3 | +14.303% |
| 2025-07-25 | 31.41 | 31.41 | 31.41 | 31.41 | +0.846% | 12 | +13.821% |
| 2025-07-24 | 31.14 | 31.14 | 31.14 | 31.14 | -0.378% | 48 | +14.784% |
| 2025-07-23 | 31.26 | 31.26 | 31.26 | 31.26 | +1.527% | 2 | +14.350% |
| 2025-07-22 | 30.79 | 30.79 | 30.79 | 30.79 | +0.856% | 4 | +16.096% |
| 2025-07-21 | 30.53 | 30.53 | 30.53 | 30.53 | -0.558% | 63 | +17.090% |
| 2025-07-18 | 30.69 | 30.70 | 30.69 | 30.70 | +0.008% | 382 | +16.436% |
| 2025-07-17 | 30.70 | 30.70 | 30.70 | 30.70 | +1.110% | 0 | +16.446% |
| 2025-07-16 | 30.36 | 30.36 | 30.36 | 30.36 | +0.378% | 15 | +17.739% |
| 2025-07-15 | 28.42 | 30.25 | 27.94 | 30.25 | -0.496% | 412 | +18.184% |
| 2025-07-14 | 30.40 | 30.40 | 30.40 | 30.40 | +0.137% | 52 | +17.597% |
| 2025-07-11 | 30.36 | 30.36 | 30.36 | 30.36 | -0.553% | 11 | +17.758% |
| 2025-07-10 | 30.33 | 30.71 | 30.33 | 30.53 | +0.749% | 465 | +17.107% |
| 2025-07-09 | 30.30 | 30.30 | 30.30 | 30.30 | +0.539% | 214 | +17.983% |
| 2025-07-08 | 30.14 | 30.14 | 30.14 | 30.14 | +0.078% | 1 | +18.619% |
| 2025-07-07 | 30.13 | 30.13 | 30.11 | 30.11 | -0.724% | 101 | +18.711% |
| 2025-07-03 | 30.33 | 30.33 | 30.33 | 30.33 | +1.146% | 13 | +17.852% |
| 2025-07-02 | 29.97 | 29.99 | 29.97 | 29.99 | +0.393% | 281 | +19.202% |
| 2025-07-01 | 29.87 | 29.87 | 29.87 | 29.87 | +0.543% | 35 | +19.670% |
| 2025-06-30 | 29.52 | 29.71 | 29.52 | 29.71 | -0.165% | 215 | +20.320% |
| 2025-06-27 | 29.76 | 29.76 | 29.76 | 29.76 | +0.325% | 12 | +20.122% |
| 2025-06-26 | 29.59 | 29.66 | 29.52 | 29.66 | +1.373% | 1,908 | +20.512% |
| 2025-06-25 | 29.26 | 29.26 | 29.26 | 29.26 | -0.569% | 4 | +22.167% |
| 2025-06-24 | 29.43 | 29.43 | 29.43 | 29.43 | +1.162% | 1 | +21.471% |
| 2025-06-23 | 29.09 | 29.09 | 29.09 | 29.09 | +1.295% | 5 | +22.883% |
| 2025-06-20 | 28.72 | 28.72 | 28.72 | 28.72 | -0.486% | 21 | +24.475% |
| 2025-06-18 | 28.86 | 28.86 | 28.86 | 28.86 | +0.036% | 0 | +23.869% |
| 2025-06-17 | 28.85 | 28.85 | 28.85 | 28.85 | -0.878% | 5 | +23.914% |
| 2025-06-16 | 29.11 | 29.11 | 29.11 | 29.11 | +1.246% | 23 | +22.826% |
| 2025-06-13 | 28.75 | 28.75 | 28.75 | 28.75 | -1.394% | 5 | +24.356% |
| 2025-06-12 | 29.15 | 29.15 | 29.15 | 29.15 | +0.132% | 1 | +22.623% |
| 2025-06-11 | 29.12 | 29.12 | 29.12 | 29.12 | +0.026% | 86 | +22.785% |
| 2025-06-10 | 29.11 | 29.11 | 29.11 | 29.11 | -0.360% | 0 | +22.817% |
| 2025-06-09 | 29.21 | 29.21 | 29.21 | 29.21 | +0.586% | 4 | +22.375% |
| 2025-06-06 | 29.04 | 29.04 | 29.04 | 29.04 | +0.806% | 10 | +23.092% |
| 2025-06-05 | 28.81 | 28.81 | 28.81 | 28.81 | +0.195% | 2 | +24.085% |
| 2025-06-04 | 28.81 | 28.82 | 28.75 | 28.75 | -0.503% | 1,231 | +24.327% |
| 2025-06-03 | 28.90 | 28.90 | 28.90 | 28.90 | +1.196% | 111 | +23.701% |
| 2025-06-02 | 28.56 | 28.56 | 28.56 | 28.56 | -0.401% | 22 | +25.181% |
| 2025-05-30 | 28.43 | 28.67 | 28.43 | 28.67 | -0.094% | 162 | +24.678% |
| 2025-05-29 | 28.69 | 28.72 | 28.45 | 28.70 | +0.216% | 2,286 | +24.561% |
| 2025-05-28 | 28.64 | 28.64 | 28.64 | 28.64 | -0.651% | 9 | +24.830% |
| 2025-05-27 | 28.83 | 28.83 | 28.83 | 28.83 | +1.861% | 3 | +24.017% |
| 2025-05-23 | 28.30 | 28.30 | 28.30 | 28.30 | +0.399% | 0 | +26.325% |
| 2025-05-22 | 28.14 | 28.19 | 28.14 | 28.19 | -0.339% | 101 | +26.830% |
| 2025-05-21 | 28.28 | 28.28 | 28.28 | 28.28 | -1.328% | 0 | +26.400% |
| 2025-05-20 | 28.66 | 28.66 | 28.66 | 28.66 | -0.307% | 9 | +24.721% |
| 2025-05-19 | 28.75 | 28.75 | 28.75 | 28.75 | +0.305% | 4 | +24.338% |
| 2025-05-16 | 28.66 | 28.66 | 28.66 | 28.66 | +0.957% | 0 | +24.717% |
| 2025-05-15 | 28.39 | 28.39 | 28.39 | 28.39 | +0.591% | 4 | +25.911% |
| 2025-05-14 | 28.36 | 28.36 | 28.23 | 28.23 | -0.478% | 179 | +26.655% |
| 2025-05-13 | 28.36 | 28.36 | 28.36 | 28.36 | +0.798% | 0 | +26.049% |
| 2025-05-12 | 28.14 | 28.14 | 28.14 | 28.14 | +2.072% | 1 | +27.055% |
| 2025-05-09 | 27.57 | 27.57 | 27.57 | 27.57 | +0.665% | 20 | +29.687% |
| 2025-05-08 | 27.35 | 27.38 | 27.35 | 27.38 | +0.840% | 217 | +30.550% |
| 2025-05-07 | 27.16 | 27.16 | 27.16 | 27.16 | +0.019% | 1 | +31.647% |
| 2025-05-06 | 27.15 | 27.15 | 27.15 | 27.15 | -0.427% | 198 | +31.672% |
| 2025-05-05 | 27.27 | 27.27 | 27.27 | 27.27 | -0.440% | 5 | +31.110% |
| 2025-05-02 | 27.39 | 27.39 | 27.39 | 27.39 | +1.809% | 10 | +30.533% |
| 2025-05-01 | 26.90 | 26.90 | 26.90 | 26.90 | +0.575% | 25 | +32.893% |
| 2025-04-30 | 26.75 | 26.75 | 26.75 | 26.75 | +0.103% | 0 | +33.658% |
| 2025-04-29 | 26.72 | 26.72 | 26.72 | 26.72 | +0.860% | 59 | +33.795% |
| 2025-04-28 | 26.49 | 26.49 | 26.49 | 26.49 | +0.412% | 0 | +34.945% |
| 2025-04-25 | 26.38 | 26.38 | 26.38 | 26.38 | +0.027% | 0 | +35.502% |
| 2025-04-24 | 26.38 | 26.38 | 26.38 | 26.38 | +2.539% | 3 | +35.538% |
| 2025-04-23 | 25.72 | 25.72 | 25.72 | 25.72 | +0.971% | 4 | +38.978% |
| 2025-04-22 | 25.48 | 25.48 | 25.48 | 25.48 | +2.364% | 10 | +40.328% |
| 2025-04-21 | 24.89 | 24.89 | 24.89 | 24.89 | -1.972% | 113 | +43.645% |
| 2025-04-17 | 25.39 | 25.39 | 25.39 | 25.39 | +0.675% | 21 | +40.812% |
| 2025-04-16 | 25.22 | 25.22 | 25.22 | 25.22 | -1.391% | 0 | +41.763% |
| 2025-04-15 | 25.57 | 25.57 | 25.57 | 25.57 | -0.488% | 2 | +39.790% |
| 2025-04-14 | 25.79 | 25.79 | 25.70 | 25.70 | +0.957% | 103 | +39.108% |
| 2025-04-11 | 24.95 | 25.46 | 24.94 | 25.46 | 0.000% | 2,927 | +40.439% |