LSAF
LeaderShares AlphaFactor US Core Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 9:54:27 AM EDT
53.60USD-0.300%(-0.16)3,424
52.06Bid55.57Ask3.51SpreadLSAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.60 | 53.60 | 53.60 | 53.60 | -0.300% | 3,424 | 0.000% |
| 2026-10-02 | 53.78 | 53.78 | 53.67 | 53.76 | +0.391% | 1,484 | -0.300% |
| 2026-10-01 | 53.31 | 53.57 | 53.31 | 53.55 | +0.569% | 2,708 | +0.090% |
| 2026-09-30 | 53.55 | 53.55 | 53.25 | 53.25 | -0.316% | 3,965 | +0.659% |
| 2026-09-29 | 53.53 | 53.53 | 53.15 | 53.42 | -0.268% | 22,144 | +0.341% |
| 2026-09-28 | 53.60 | 53.69 | 53.40 | 53.56 | -0.794% | 1,953 | +0.073% |
| 2026-09-25 | 53.81 | 54.02 | 53.74 | 53.99 | +0.624% | 6,363 | -0.722% |
| 2026-09-24 | 53.78 | 53.95 | 53.62 | 53.66 | -0.707% | 22,597 | -0.103% |
| 2026-09-23 | 54.33 | 54.45 | 54.04 | 54.04 | -0.891% | 8,322 | -0.809% |
| 2026-09-22 | 54.98 | 54.99 | 54.40 | 54.52 | -0.410% | 13,251 | -1.693% |
| 2026-09-21 | 54.89 | 54.89 | 54.56 | 54.75 | +0.399% | 8,143 | -2.097% |
| 2026-09-18 | 54.95 | 54.95 | 54.44 | 54.53 | -0.746% | 24,938 | -1.705% |
| 2026-09-17 | 54.95 | 55.15 | 54.76 | 54.94 | +0.586% | 99,187 | -2.439% |
| 2026-09-16 | 55.15 | 55.30 | 54.32 | 54.62 | -0.899% | 15,977 | -1.867% |
| 2026-09-15 | 55.12 | 55.33 | 54.99 | 55.12 | -0.468% | 25,036 | -2.750% |
| 2026-09-14 | 55.33 | 55.39 | 55.31 | 55.37 | +0.462% | 2,017 | -3.205% |
| 2026-09-11 | 54.91 | 55.21 | 54.91 | 55.12 | +1.119% | 6,896 | -2.758% |
| 2026-09-10 | 54.68 | 54.68 | 54.46 | 54.51 | -0.128% | 3,008 | -1.669% |
| 2026-09-09 | 55.16 | 55.16 | 54.58 | 54.58 | -1.032% | 4,911 | -1.796% |
| 2026-09-08 | 56.03 | 56.06 | 55.15 | 55.15 | -1.677% | 7,754 | -2.809% |
| 2026-09-04 | 56.05 | 56.31 | 56.05 | 56.09 | -0.708% | 3,241 | -4.439% |
| 2026-09-03 | 56.40 | 56.56 | 56.15 | 56.49 | +0.897% | 6,646 | -5.116% |
| 2026-09-02 | 55.51 | 56.10 | 55.51 | 55.99 | +1.279% | 3,305 | -4.265% |
| 2026-09-01 | 55.33 | 55.61 | 55.25 | 55.28 | -0.966% | 2,507 | -3.040% |
| 2026-08-31 | 56.11 | 56.11 | 55.80 | 55.82 | -0.714% | 5,005 | -3.977% |
| 2026-08-28 | 56.40 | 56.45 | 56.19 | 56.22 | -0.020% | 32,817 | -4.663% |
| 2026-08-27 | 56.27 | 56.41 | 56.16 | 56.23 | -0.291% | 8,887 | -4.682% |
| 2026-08-26 | 56.22 | 56.52 | 56.21 | 56.40 | +0.072% | 5,572 | -4.959% |
| 2026-08-25 | 56.26 | 56.36 | 56.13 | 56.36 | +0.081% | 7,707 | -4.891% |
| 2026-08-24 | 56.00 | 56.31 | 56.00 | 56.31 | +0.468% | 2,620 | -4.814% |
| 2026-08-21 | 55.57 | 56.05 | 55.57 | 56.05 | +1.382% | 2,602 | -4.368% |
| 2026-08-20 | 55.43 | 55.55 | 55.28 | 55.28 | -0.637% | 8,620 | -3.046% |
| 2026-08-19 | 55.59 | 56.12 | 55.59 | 55.64 | +0.209% | 6,715 | -3.663% |
| 2026-08-18 | 55.77 | 55.82 | 55.52 | 55.52 | -0.172% | 2,450 | -3.462% |
| 2026-08-17 | 55.92 | 55.92 | 55.62 | 55.62 | -1.018% | 2,249 | -3.628% |
| 2026-08-14 | 56.13 | 56.27 | 56.08 | 56.19 | -0.060% | 8,206 | -4.609% |
| 2026-08-13 | 55.71 | 56.22 | 55.66 | 56.22 | +0.818% | 3,697 | -4.666% |
| 2026-08-12 | 55.48 | 55.81 | 55.43 | 55.77 | -0.113% | 4,846 | -3.886% |
| 2026-08-11 | 56.07 | 56.17 | 55.83 | 55.83 | -0.298% | 3,550 | -3.995% |
| 2026-08-10 | 55.89 | 56.14 | 55.89 | 56.00 | -0.142% | 3,913 | -4.281% |
| 2026-08-07 | 55.90 | 56.12 | 55.90 | 56.08 | +1.183% | 2,121 | -4.416% |
| 2026-08-06 | 55.48 | 55.50 | 55.40 | 55.42 | -0.483% | 1,884 | -3.286% |
| 2026-08-05 | 56.04 | 56.13 | 55.64 | 55.69 | +0.054% | 2,728 | -3.753% |
| 2026-08-04 | 55.21 | 55.66 | 55.21 | 55.66 | +1.669% | 9,142 | -3.701% |
| 2026-08-03 | 54.25 | 55.17 | 54.25 | 54.75 | +1.238% | 8,550 | -2.094% |
| 2026-07-31 | 54.11 | 54.22 | 53.85 | 54.08 | -0.552% | 3,329 | -0.882% |
| 2026-07-30 | 54.57 | 54.57 | 53.70 | 54.38 | -0.442% | 8,539 | -1.429% |
| 2026-07-29 | 54.76 | 55.01 | 54.62 | 54.62 | -0.494% | 7,667 | -1.865% |
| 2026-07-28 | 54.22 | 54.92 | 54.22 | 54.89 | +1.827% | 6,836 | -2.350% |
| 2026-07-27 | 53.42 | 53.91 | 53.42 | 53.91 | +1.660% | 8,686 | -0.566% |
| 2026-07-24 | 52.59 | 53.18 | 52.59 | 53.02 | +1.270% | 2,901 | +1.085% |
| 2026-07-23 | 52.70 | 52.70 | 52.26 | 52.36 | -1.342% | 2,170 | +2.368% |
| 2026-07-22 | 53.20 | 53.38 | 53.00 | 53.07 | -0.484% | 2,811 | +0.994% |
| 2026-07-21 | 53.20 | 53.33 | 53.20 | 53.33 | +0.186% | 1,380 | +0.505% |
| 2026-07-20 | 53.38 | 53.52 | 53.23 | 53.23 | -0.589% | 4,919 | +0.692% |
| 2026-07-17 | 53.57 | 53.57 | 53.38 | 53.55 | -0.636% | 1,338 | +0.098% |
| 2026-07-16 | 53.83 | 53.89 | 53.74 | 53.89 | +1.130% | 1,453 | -0.538% |
| 2026-07-15 | 53.21 | 53.30 | 53.21 | 53.29 | +0.467% | 1,132 | +0.586% |
| 2026-07-14 | 53.13 | 53.13 | 52.97 | 53.04 | -0.170% | 6,355 | +1.056% |
| 2026-07-13 | 53.38 | 53.39 | 53.05 | 53.13 | -0.139% | 2,032 | +0.884% |
| 2026-07-10 | 53.13 | 53.34 | 53.04 | 53.20 | +0.612% | 6,477 | +0.744% |
| 2026-07-09 | 52.55 | 52.98 | 52.55 | 52.88 | +1.207% | 1,364 | +1.361% |
| 2026-07-08 | 53.00 | 53.00 | 51.97 | 52.25 | -1.345% | 2,995 | +2.584% |
| 2026-07-07 | 52.80 | 53.20 | 52.80 | 52.96 | -0.033% | 3,040 | +1.204% |
| 2026-07-06 | 53.06 | 53.06 | 52.88 | 52.98 | +0.406% | 2,891 | +1.171% |
| 2026-07-02 | 52.55 | 52.77 | 52.36 | 52.77 | +0.945% | 2,228 | +1.582% |
| 2026-07-01 | 51.73 | 52.64 | 51.73 | 52.27 | +0.938% | 4,742 | +2.542% |
| 2026-06-30 | 51.67 | 51.91 | 51.67 | 51.79 | +0.057% | 2,620 | +3.504% |
| 2026-06-29 | 51.81 | 51.81 | 51.66 | 51.76 | +0.438% | 2,027 | +3.563% |
| 2026-06-26 | 51.23 | 51.58 | 51.23 | 51.53 | +0.004% | 5,204 | +4.017% |
| 2026-06-25 | 51.90 | 51.91 | 51.49 | 51.53 | +0.121% | 4,451 | +4.022% |
| 2026-06-24 | 51.13 | 51.73 | 51.13 | 51.47 | +0.425% | 1,919 | +4.148% |
| 2026-06-23 | 50.78 | 51.43 | 50.78 | 51.25 | -0.090% | 10,378 | +4.590% |
| 2026-06-22 | 51.35 | 51.62 | 51.14 | 51.29 | -0.213% | 2,198 | +4.496% |
| 2026-06-18 | 51.57 | 51.76 | 51.38 | 51.40 | +0.377% | 2,634 | +4.274% |
| 2026-06-17 | 52.10 | 52.21 | 51.21 | 51.21 | -1.412% | 1,370 | +4.667% |
| 2026-06-16 | 52.34 | 52.34 | 51.94 | 51.94 | +0.103% | 2,137 | +3.189% |
| 2026-06-15 | 52.29 | 52.29 | 51.89 | 51.89 | +0.106% | 5,130 | +3.295% |
| 2026-06-12 | 51.70 | 52.11 | 51.70 | 51.84 | +0.533% | 3,003 | +3.405% |
| 2026-06-11 | 50.70 | 51.56 | 50.70 | 51.56 | +1.833% | 3,734 | +3.957% |
| 2026-06-10 | 51.45 | 51.45 | 50.63 | 50.63 | -1.103% | 2,716 | +5.862% |
| 2026-06-09 | 51.17 | 51.48 | 50.38 | 51.20 | +1.140% | 4,018 | +4.694% |
| 2026-06-08 | 50.92 | 50.92 | 50.58 | 50.62 | +0.237% | 3,327 | +5.887% |
| 2026-06-05 | 50.81 | 50.93 | 50.41 | 50.50 | -1.008% | 6,742 | +6.139% |
| 2026-06-04 | 51.15 | 51.19 | 51.01 | 51.01 | +0.586% | 2,368 | +5.068% |
| 2026-06-03 | 50.60 | 50.83 | 50.60 | 50.72 | -0.071% | 5,682 | +5.684% |
| 2026-06-02 | 50.87 | 50.89 | 50.75 | 50.75 | -0.047% | 8,907 | +5.609% |
| 2026-06-01 | 50.37 | 50.89 | 50.37 | 50.78 | +1.069% | 2,569 | +5.560% |
| 2026-05-29 | 50.46 | 50.46 | 50.24 | 50.24 | +0.661% | 917 | +6.688% |
| 2026-05-28 | 49.79 | 50.03 | 49.73 | 49.91 | +0.374% | 1,682 | +7.393% |
| 2026-05-27 | 49.88 | 50.07 | 49.72 | 49.72 | -0.037% | 5,517 | +7.795% |
| 2026-05-26 | 49.68 | 49.86 | 49.68 | 49.74 | +0.833% | 9,791 | +7.755% |
| 2026-05-22 | 49.10 | 49.35 | 49.10 | 49.33 | +0.990% | 2,232 | +8.653% |
| 2026-05-21 | 48.49 | 48.96 | 48.39 | 48.85 | +0.206% | 6,782 | +9.728% |
| 2026-05-20 | 48.17 | 48.75 | 48.12 | 48.75 | +1.415% | 2,426 | +9.955% |
| 2026-05-19 | 48.25 | 48.25 | 48.07 | 48.07 | -0.848% | 1,601 | +11.511% |
| 2026-05-18 | 48.57 | 48.57 | 48.40 | 48.48 | +0.761% | 2,690 | +10.565% |
| 2026-05-15 | 48.45 | 48.45 | 48.11 | 48.11 | -1.083% | 3,344 | +11.406% |
| 2026-05-14 | 48.46 | 48.80 | 48.46 | 48.64 | +0.618% | 4,003 | +10.200% |
| 2026-05-13 | 48.41 | 48.41 | 48.20 | 48.34 | -0.268% | 5,570 | +10.881% |
| 2026-05-12 | 48.79 | 48.94 | 48.31 | 48.47 | -0.778% | 4,106 | +10.584% |
| 2026-05-11 | 49.00 | 49.23 | 48.80 | 48.85 | -0.741% | 2,152 | +9.724% |
| 2026-05-08 | 48.98 | 49.23 | 48.98 | 49.21 | +0.808% | 2,511 | +8.911% |
| 2026-05-07 | 49.11 | 49.11 | 48.78 | 48.82 | -1.533% | 3,450 | +9.791% |
| 2026-05-06 | 49.50 | 49.77 | 49.50 | 49.58 | +0.854% | 10,225 | +8.108% |
| 2026-05-05 | 48.88 | 49.34 | 48.88 | 49.16 | +0.939% | 4,574 | +9.032% |
| 2026-05-04 | 48.95 | 49.13 | 48.64 | 48.70 | -0.853% | 1,702 | +10.056% |
| 2026-05-01 | 49.22 | 49.22 | 49.02 | 49.12 | -0.261% | 1,649 | +9.117% |
| 2026-04-30 | 48.67 | 49.25 | 48.67 | 49.25 | +1.306% | 3,987 | +8.832% |
| 2026-04-29 | 48.69 | 48.70 | 48.46 | 48.62 | -0.098% | 5,918 | +10.254% |
| 2026-04-28 | 48.88 | 48.88 | 48.54 | 48.66 | -0.639% | 3,784 | +10.146% |
| 2026-04-27 | 48.70 | 49.19 | 48.70 | 48.98 | +0.155% | 4,293 | +9.442% |
| 2026-04-24 | 48.98 | 48.98 | 48.84 | 48.90 | -0.292% | 3,224 | +9.611% |
| 2026-04-23 | 49.06 | 49.37 | 48.78 | 49.04 | -0.072% | 4,117 | +9.291% |
| 2026-04-22 | 49.60 | 49.60 | 49.00 | 49.08 | -0.293% | 1,890 | +9.212% |
| 2026-04-21 | 49.43 | 49.67 | 49.22 | 49.22 | -0.350% | 6,746 | +8.892% |
| 2026-04-20 | 49.10 | 49.46 | 49.10 | 49.40 | +0.390% | 5,356 | +8.511% |
| 2026-04-17 | 48.76 | 49.42 | 48.76 | 49.20 | +1.893% | 4,552 | +8.934% |
| 2026-04-16 | 48.26 | 48.50 | 48.23 | 48.29 | +0.437% | 7,585 | +10.996% |
| 2026-04-15 | 48.09 | 48.21 | 48.08 | 48.08 | -0.311% | 1,583 | +11.481% |
| 2026-04-14 | 48.34 | 48.38 | 48.23 | 48.23 | +0.344% | 7,271 | +11.134% |
| 2026-04-13 | 47.08 | 48.06 | 47.08 | 48.06 | +1.435% | 3,455 | +11.516% |
| 2026-04-10 | 47.64 | 47.64 | 47.38 | 47.38 | -0.962% | 2,120 | +13.116% |
| 2026-04-09 | 47.57 | 47.93 | 47.57 | 47.85 | -0.102% | 4,847 | +12.028% |
| 2026-04-08 | 47.71 | 48.03 | 47.71 | 47.89 | +2.505% | 7,054 | +11.914% |
| 2026-04-07 | 46.59 | 46.85 | 46.59 | 46.72 | -0.173% | 2,053 | +14.717% |
| 2026-04-06 | 46.26 | 46.80 | 46.26 | 46.80 | +1.097% | 1,442 | +14.519% |
| 2026-04-02 | 46.36 | 46.46 | 46.03 | 46.30 | +0.139% | 3,160 | +15.775% |
| 2026-04-01 | 46.22 | 46.45 | 46.18 | 46.23 | +0.729% | 3,826 | +15.936% |
| 2026-03-31 | 45.41 | 45.90 | 45.35 | 45.90 | +2.314% | 3,227 | +16.781% |
| 2026-03-30 | 45.39 | 45.39 | 44.73 | 44.86 | -0.466% | 3,061 | +19.483% |
| 2026-03-27 | 45.58 | 45.60 | 45.03 | 45.07 | -1.870% | 3,005 | +18.926% |
| 2026-03-26 | 45.89 | 46.21 | 45.74 | 45.93 | -0.287% | 8,501 | +16.702% |
| 2026-03-25 | 46.26 | 46.26 | 45.81 | 46.06 | +0.526% | 3,807 | +16.367% |
| 2026-03-24 | 45.32 | 46.00 | 45.32 | 45.82 | +0.416% | 6,116 | +16.979% |
| 2026-03-23 | 45.80 | 46.04 | 45.56 | 45.63 | +1.445% | 6,772 | +17.467% |
| 2026-03-20 | 45.28 | 45.28 | 44.78 | 44.98 | -0.903% | 3,305 | +19.164% |
| 2026-03-19 | 45.20 | 45.57 | 45.07 | 45.39 | +0.237% | 5,958 | +18.088% |
| 2026-03-18 | 45.57 | 45.65 | 45.28 | 45.28 | -1.043% | 7,981 | +18.367% |
| 2026-03-17 | 45.67 | 45.90 | 45.67 | 45.76 | +1.172% | 3,413 | +17.133% |
| 2026-03-16 | 45.58 | 45.61 | 45.23 | 45.23 | +0.690% | 6,069 | +18.505% |
| 2026-03-13 | 45.60 | 45.60 | 44.92 | 44.92 | -0.399% | 7,720 | +19.323% |
| 2026-03-12 | 45.76 | 45.76 | 45.10 | 45.10 | -1.764% | 5,938 | +18.847% |
| 2026-03-11 | 45.84 | 45.92 | 45.83 | 45.91 | -0.304% | 2,753 | +16.750% |
| 2026-03-10 | 46.25 | 46.49 | 46.00 | 46.05 | -0.913% | 3,458 | +16.395% |
| 2026-03-09 | 45.74 | 46.54 | 45.20 | 46.47 | +0.446% | 4,499 | +15.333% |
| 2026-03-06 | 46.13 | 46.27 | 46.13 | 46.27 | -1.490% | 4,708 | +15.847% |
| 2026-03-05 | 47.26 | 47.33 | 46.61 | 46.97 | -0.555% | 3,865 | +14.120% |
| 2026-03-04 | 47.08 | 47.30 | 46.92 | 47.23 | +0.619% | 3,727 | +13.487% |
| 2026-03-03 | 46.26 | 47.06 | 46.26 | 46.94 | -1.325% | 4,265 | +14.190% |
| 2026-03-02 | 47.07 | 47.57 | 47.05 | 47.57 | +0.287% | 8,121 | +12.676% |
| 2026-02-27 | 47.06 | 47.47 | 47.06 | 47.43 | -0.557% | 4,398 | +12.999% |
| 2026-02-26 | 47.45 | 47.80 | 47.42 | 47.70 | +0.699% | 5,103 | +12.369% |
| 2026-02-25 | 46.99 | 47.37 | 46.99 | 47.37 | +0.279% | 7,122 | +13.154% |
| 2026-02-24 | 47.08 | 47.30 | 47.08 | 47.24 | +0.829% | 2,359 | +13.469% |
| 2026-02-23 | 47.62 | 47.62 | 46.69 | 46.85 | -2.051% | 7,618 | +14.410% |
| 2026-02-20 | 47.47 | 47.83 | 47.47 | 47.83 | +1.185% | 1,798 | +12.064% |
| 2026-02-19 | 47.41 | 47.41 | 47.19 | 47.27 | -0.653% | 2,060 | +13.391% |
| 2026-02-18 | 47.65 | 47.65 | 47.48 | 47.58 | +0.892% | 800 | +12.650% |
| 2026-02-17 | 47.13 | 47.23 | 46.76 | 47.16 | +0.405% | 5,827 | +13.656% |
| 2026-02-13 | 46.74 | 47.15 | 46.56 | 46.97 | +0.630% | 6,033 | +14.115% |
| 2026-02-12 | 47.17 | 47.17 | 46.29 | 46.68 | -1.475% | 6,124 | +14.834% |
| 2026-02-11 | 47.71 | 47.71 | 47.31 | 47.38 | -0.007% | 7,786 | +13.140% |
| 2026-02-10 | 47.59 | 47.59 | 47.37 | 47.38 | -0.403% | 4,216 | +13.132% |
| 2026-02-09 | 47.82 | 47.82 | 47.57 | 47.57 | -0.937% | 6,559 | +12.676% |
| 2026-02-06 | 46.97 | 48.02 | 46.97 | 48.02 | +3.025% | 6,501 | +11.620% |
| 2026-02-05 | 46.71 | 46.92 | 46.60 | 46.61 | -0.914% | 3,125 | +14.997% |
| 2026-02-04 | 47.11 | 47.11 | 46.71 | 47.04 | +1.336% | 1,543 | +13.946% |
| 2026-02-03 | 46.82 | 46.91 | 45.99 | 46.42 | -0.472% | 8,963 | +15.467% |
| 2026-02-02 | 46.24 | 46.65 | 46.24 | 46.64 | +1.106% | 3,011 | +14.923% |
| 2026-01-30 | 46.13 | 46.16 | 45.94 | 46.13 | -0.710% | 3,414 | +16.193% |
| 2026-01-29 | 46.78 | 46.78 | 46.11 | 46.46 | +0.043% | 24,316 | +15.368% |
| 2026-01-28 | 46.47 | 46.62 | 46.38 | 46.44 | -0.151% | 8,851 | +15.418% |
| 2026-01-27 | 46.72 | 46.72 | 46.45 | 46.51 | -0.021% | 10,296 | +15.244% |
| 2026-01-26 | 46.57 | 46.57 | 46.43 | 46.52 | +0.261% | 5,537 | +15.219% |
| 2026-01-23 | 46.73 | 46.73 | 46.29 | 46.40 | -0.772% | 7,555 | +15.519% |
| 2026-01-22 | 47.00 | 47.05 | 46.69 | 46.76 | 0.000% | 8,299 | +14.628% |
| 2026-01-21 | 46.40 | 46.85 | 46.40 | 46.76 | +2.045% | 17,503 | +14.628% |
| 2026-01-20 | 46.05 | 46.34 | 45.74 | 45.82 | -1.731% | 13,082 | +16.972% |
| 2026-01-16 | 47.10 | 47.10 | 46.63 | 46.63 | -0.893% | 17,145 | +14.947% |
| 2026-01-15 | 47.10 | 47.20 | 46.94 | 47.05 | +0.513% | 9,745 | +13.921% |
| 2026-01-14 | 46.66 | 46.88 | 46.60 | 46.81 | +0.206% | 9,020 | +14.505% |
| 2026-01-13 | 46.89 | 46.89 | 46.61 | 46.71 | -0.161% | 10,870 | +14.741% |
| 2026-01-12 | 46.74 | 46.81 | 46.66 | 46.79 | -0.024% | 4,922 | +14.557% |
| 2026-01-09 | 46.88 | 46.96 | 46.80 | 46.80 | +0.118% | 6,294 | +14.530% |
| 2026-01-08 | 46.16 | 46.83 | 46.16 | 46.74 | +0.974% | 8,863 | +14.665% |
| 2026-01-07 | 46.74 | 46.74 | 46.22 | 46.29 | -0.806% | 6,462 | +15.782% |
| 2026-01-06 | 46.24 | 46.74 | 46.24 | 46.67 | +1.039% | 5,666 | +14.849% |
| 2026-01-05 | 45.85 | 46.43 | 45.84 | 46.19 | +1.405% | 5,585 | +16.042% |
| 2026-01-02 | 45.12 | 45.55 | 45.12 | 45.55 | +1.043% | 4,618 | +17.673% |
| 2025-12-31 | 45.39 | 45.40 | 45.08 | 45.08 | -0.967% | 8,311 | +18.900% |
| 2025-12-30 | 45.61 | 45.64 | 45.51 | 45.52 | -0.481% | 8,484 | +17.750% |
| 2025-12-29 | 45.74 | 45.87 | 45.64 | 45.74 | -0.500% | 5,764 | +17.184% |
| 2025-12-26 | 45.95 | 45.99 | 45.85 | 45.97 | +0.022% | 3,955 | +16.598% |
| 2025-12-24 | 45.96 | 46.11 | 45.95 | 45.96 | +0.185% | 2,966 | +16.623% |
| 2025-12-23 | 45.91 | 46.13 | 45.78 | 45.88 | -0.185% | 21,260 | +16.839% |
| 2025-12-22 | 45.74 | 46.15 | 45.74 | 45.96 | +0.547% | 23,204 | +16.623% |
| 2025-12-19 | 45.55 | 45.81 | 45.55 | 45.71 | +0.506% | 7,925 | +17.261% |
| 2025-12-18 | 45.68 | 45.82 | 45.42 | 45.48 | +0.367% | 7,370 | +17.854% |
| 2025-12-17 | 45.69 | 45.73 | 45.27 | 45.31 | -1.165% | 9,469 | +18.286% |
| 2025-12-16 | 46.01 | 46.05 | 45.65 | 45.85 | -0.350% | 11,380 | +16.908% |
| 2025-12-15 | 46.30 | 46.30 | 45.80 | 46.01 | +0.456% | 5,846 | +16.499% |
| 2025-12-12 | 46.25 | 46.30 | 45.80 | 45.80 | -0.971% | 13,463 | +17.031% |
| 2025-12-11 | 45.78 | 46.34 | 45.76 | 46.25 | +1.268% | 11,119 | +15.894% |
| 2025-12-10 | 45.05 | 45.79 | 45.04 | 45.67 | +1.557% | 6,424 | +17.364% |
| 2025-12-09 | 45.04 | 45.18 | 44.97 | 44.97 | -0.028% | 4,394 | +19.191% |
| 2025-12-08 | 45.32 | 45.32 | 44.94 | 44.98 | -0.679% | 2,939 | +19.157% |
| 2025-12-05 | 45.26 | 45.51 | 45.26 | 45.29 | +0.466% | 31,744 | +18.348% |
| 2025-12-04 | 45.09 | 45.21 | 44.98 | 45.08 | -0.059% | 35,126 | +18.900% |
| 2025-12-03 | 44.91 | 45.19 | 44.91 | 45.11 | +0.556% | 8,348 | +18.830% |
| 2025-12-02 | 44.72 | 44.98 | 44.67 | 44.86 | +0.082% | 6,946 | +19.491% |
| 2025-12-01 | 44.78 | 45.25 | 44.78 | 44.82 | -0.245% | 20,470 | +19.589% |
| 2025-11-28 | 45.03 | 45.14 | 44.87 | 44.93 | +0.033% | 5,662 | +19.297% |
| 2025-11-26 | 44.78 | 45.14 | 44.78 | 44.91 | +0.594% | 14,357 | +19.337% |
| 2025-11-25 | 44.09 | 44.66 | 44.09 | 44.65 | +2.054% | 5,741 | +20.046% |
| 2025-11-24 | 43.53 | 43.88 | 43.53 | 43.75 | +0.797% | 9,628 | +22.512% |
| 2025-11-21 | 42.69 | 43.63 | 42.69 | 43.40 | +2.213% | 4,367 | +23.489% |
| 2025-11-20 | 42.74 | 42.79 | 42.47 | 42.47 | -1.461% | 6,746 | +26.221% |
| 2025-11-19 | 43.22 | 43.37 | 42.88 | 43.09 | -0.035% | 4,519 | +24.377% |
| 2025-11-18 | 42.90 | 43.31 | 42.90 | 43.11 | -0.015% | 4,961 | +24.333% |
| 2025-11-17 | 44.02 | 44.02 | 43.04 | 43.12 | -2.194% | 4,797 | +24.314% |
| 2025-11-14 | 44.16 | 44.39 | 44.08 | 44.08 | -0.690% | 4,480 | +21.587% |
| 2025-11-13 | 45.05 | 45.11 | 44.35 | 44.39 | -1.670% | 6,205 | +20.748% |
| 2025-11-12 | 44.82 | 45.31 | 44.82 | 45.14 | +0.873% | 7,500 | +18.732% |
| 2025-11-11 | 44.63 | 44.88 | 44.63 | 44.75 | +0.253% | 8,645 | +19.769% |
| 2025-11-10 | 44.75 | 44.78 | 44.54 | 44.64 | +0.586% | 6,216 | +20.072% |
| 2025-11-07 | 43.89 | 44.41 | 43.89 | 44.38 | +1.189% | 5,538 | +20.775% |
| 2025-11-06 | 44.27 | 44.34 | 43.82 | 43.86 | -0.577% | 7,665 | +22.211% |
| 2025-11-05 | 43.94 | 44.29 | 43.84 | 44.11 | +0.617% | 9,401 | +21.506% |
| 2025-11-04 | 43.64 | 43.93 | 43.64 | 43.84 | -0.495% | 8,095 | +22.256% |
| 2025-11-03 | 44.09 | 44.12 | 43.62 | 44.06 | -0.095% | 8,849 | +21.651% |
| 2025-10-31 | 43.90 | 44.16 | 43.81 | 44.10 | +0.661% | 13,759 | +21.536% |
| 2025-10-30 | 44.07 | 44.58 | 43.81 | 43.81 | -1.011% | 9,562 | +22.340% |
| 2025-10-29 | 44.61 | 44.81 | 44.14 | 44.26 | -0.828% | 24,588 | +21.103% |
| 2025-10-28 | 45.40 | 45.40 | 44.63 | 44.63 | -0.900% | 13,344 | +20.100% |
| 2025-10-27 | 45.10 | 45.13 | 44.91 | 45.03 | +0.862% | 17,168 | +19.019% |
| 2025-10-24 | 44.89 | 44.92 | 44.65 | 44.65 | +0.090% | 4,031 | +20.045% |
| 2025-10-23 | 44.56 | 44.73 | 44.37 | 44.61 | +0.496% | 16,361 | +20.152% |
| 2025-10-22 | 44.56 | 44.67 | 44.32 | 44.39 | -0.582% | 14,440 | +20.748% |
| 2025-10-21 | 44.26 | 44.76 | 44.26 | 44.65 | +0.904% | 13,474 | +20.045% |
| 2025-10-20 | 44.04 | 44.33 | 44.04 | 44.25 | +1.004% | 11,082 | +21.130% |
| 2025-10-17 | 43.57 | 43.86 | 43.57 | 43.81 | +0.388% | 11,008 | +22.346% |
| 2025-10-16 | 45.58 | 45.58 | 43.51 | 43.64 | -1.115% | 19,943 | +22.821% |
| 2025-10-15 | 44.59 | 44.75 | 44.01 | 44.13 | -0.321% | 14,665 | +21.452% |
| 2025-10-14 | 43.46 | 44.45 | 43.18 | 44.27 | +1.543% | 16,329 | +21.062% |
| 2025-10-13 | 43.35 | 43.64 | 43.35 | 43.60 | +1.330% | 1,779 | +22.930% |
| 2025-10-10 | 44.12 | 44.13 | 43.03 | 43.03 | -2.382% | 5,020 | +24.564% |
| 2025-10-09 | 44.62 | 44.62 | 44.04 | 44.08 | -1.232% | 11,673 | +21.597% |
| 2025-10-08 | 44.53 | 44.78 | 44.53 | 44.63 | +0.270% | 21,562 | +20.099% |
| 2025-10-07 | 45.00 | 45.00 | 44.42 | 44.51 | -0.957% | 39,686 | +20.422% |
| 2025-10-06 | 44.95 | 45.16 | 44.84 | 44.94 | -0.067% | 11,863 | +19.270% |
| 2025-10-03 | 44.96 | 45.26 | 44.96 | 44.97 | -0.044% | 27,697 | +19.191% |
| 2025-10-02 | 44.80 | 45.02 | 44.60 | 44.99 | +1.420% | 26,668 | +19.138% |
| 2025-10-01 | 44.55 | 44.58 | 44.36 | 44.36 | -0.827% | 16,916 | +20.830% |
| 2025-09-30 | 43.96 | 44.73 | 43.96 | 44.73 | +0.111% | 15,402 | +19.831% |
| 2025-09-29 | 44.89 | 44.89 | 44.47 | 44.68 | +0.019% | 14,707 | +19.964% |
| 2025-09-26 | 44.09 | 44.67 | 44.09 | 44.67 | +1.273% | 18,229 | +19.987% |
| 2025-09-25 | 44.01 | 44.11 | 43.94 | 44.11 | -0.810% | 4,696 | +21.514% |
| 2025-09-24 | 44.81 | 44.81 | 44.47 | 44.47 | -0.423% | 34,680 | +20.531% |
| 2025-09-23 | 44.86 | 44.91 | 44.59 | 44.66 | +0.267% | 41,336 | +20.021% |
| 2025-09-22 | 44.44 | 44.60 | 44.33 | 44.54 | +0.270% | 242,563 | +20.341% |
| 2025-09-19 | 44.28 | 44.48 | 44.17 | 44.42 | 0.000% | 8,898 | +20.666% |
| 2025-09-18 | 44.26 | 44.50 | 44.26 | 44.42 | +0.748% | 8,667 | +20.666% |
| 2025-09-17 | 44.23 | 44.54 | 44.08 | 44.09 | +0.205% | 9,831 | +21.570% |
| 2025-09-16 | 43.93 | 44.01 | 43.89 | 44.00 | -0.520% | 6,020 | +21.818% |
| 2025-09-15 | 44.33 | 44.39 | 44.20 | 44.23 | -0.293% | 2,970 | +21.185% |
| 2025-09-12 | 44.69 | 44.69 | 44.36 | 44.36 | -0.956% | 5,000 | +20.830% |
| 2025-09-11 | 44.58 | 44.82 | 44.58 | 44.79 | +1.768% | 4,242 | +19.675% |
| 2025-09-10 | 44.15 | 44.15 | 43.88 | 44.01 | -0.497% | 23,171 | +21.791% |
| 2025-09-09 | 44.23 | 44.26 | 44.09 | 44.23 | -0.495% | 8,121 | +21.185% |
| 2025-09-08 | 44.60 | 44.60 | 44.19 | 44.45 | -0.149% | 10,724 | +20.585% |
| 2025-09-05 | 44.65 | 44.70 | 44.31 | 44.52 | +0.150% | 4,866 | +20.405% |
| 2025-09-04 | 44.17 | 44.45 | 43.97 | 44.45 | +0.920% | 14,595 | +20.585% |
| 2025-09-03 | 43.95 | 44.05 | 43.86 | 44.04 | -0.261% | 11,876 | +21.695% |
| 2025-09-02 | 44.42 | 44.42 | 43.89 | 44.16 | -0.361% | 3,517 | +21.377% |
| 2025-08-29 | 44.37 | 44.37 | 44.16 | 44.32 | -0.337% | 4,757 | +20.939% |
| 2025-08-28 | 44.36 | 44.48 | 44.24 | 44.47 | -0.090% | 12,125 | +20.531% |
| 2025-08-27 | 44.14 | 44.58 | 44.14 | 44.51 | +0.429% | 6,615 | +20.422% |
| 2025-08-26 | 44.16 | 44.34 | 44.16 | 44.32 | +0.271% | 7,302 | +20.939% |
| 2025-08-25 | 44.12 | 44.31 | 44.12 | 44.20 | -0.511% | 9,083 | +21.267% |
| 2025-08-22 | 43.63 | 44.58 | 43.63 | 44.43 | +2.120% | 3,632 | +20.647% |
| 2025-08-21 | 43.39 | 43.58 | 43.39 | 43.50 | -0.366% | 20,356 | +23.205% |
| 2025-08-20 | 43.54 | 43.72 | 43.53 | 43.66 | -0.058% | 9,352 | +22.754% |
| 2025-08-19 | 43.39 | 43.91 | 43.39 | 43.69 | +0.668% | 10,066 | +22.683% |
| 2025-08-18 | 43.41 | 43.43 | 43.37 | 43.40 | -0.119% | 9,310 | +23.502% |
| 2025-08-15 | 43.47 | 43.54 | 43.42 | 43.45 | -0.364% | 12,039 | +23.355% |
| 2025-08-14 | 43.58 | 43.67 | 43.52 | 43.61 | -0.863% | 14,825 | +22.906% |
| 2025-08-13 | 43.62 | 43.99 | 43.59 | 43.99 | +1.556% | 12,553 | +21.846% |
| 2025-08-12 | 42.79 | 43.32 | 42.79 | 43.32 | +1.776% | 5,033 | +23.742% |
| 2025-08-11 | 42.62 | 42.62 | 42.51 | 42.56 | -0.016% | 5,016 | +25.940% |
| 2025-08-08 | 42.39 | 42.59 | 42.39 | 42.57 | +0.679% | 8,869 | +25.919% |
| 2025-08-07 | 42.55 | 42.55 | 42.15 | 42.28 | -0.128% | 9,550 | +26.774% |
| 2025-08-06 | 42.20 | 42.43 | 42.20 | 42.33 | -0.045% | 5,424 | +26.611% |
| 2025-08-05 | 42.33 | 42.39 | 42.17 | 42.35 | -0.489% | 6,791 | +26.554% |
| 2025-08-04 | 42.16 | 42.56 | 42.16 | 42.56 | +1.652% | 4,531 | +25.935% |
| 2025-08-01 | 41.55 | 41.87 | 41.54 | 41.87 | -0.864% | 7,652 | +28.015% |
| 2025-07-31 | 42.73 | 42.73 | 42.16 | 42.23 | -0.832% | 6,761 | +26.910% |
| 2025-07-30 | 42.86 | 42.98 | 42.57 | 42.59 | -0.782% | 3,702 | +25.854% |
| 2025-07-29 | 43.18 | 43.18 | 42.84 | 42.92 | -0.383% | 19,816 | +24.869% |
| 2025-07-28 | 43.26 | 43.26 | 42.97 | 43.09 | -0.375% | 9,173 | +24.391% |
| 2025-07-25 | 42.92 | 43.25 | 42.92 | 43.25 | +0.939% | 5,475 | +23.924% |
| 2025-07-24 | 43.18 | 43.18 | 42.85 | 42.85 | -1.290% | 13,237 | +25.088% |
| 2025-07-23 | 43.29 | 43.43 | 43.29 | 43.41 | +0.748% | 9,275 | +23.474% |
| 2025-07-22 | 42.91 | 43.10 | 42.85 | 43.09 | +1.625% | 21,887 | +24.397% |
| 2025-07-21 | 42.62 | 42.71 | 42.35 | 42.40 | -0.429% | 6,687 | +26.419% |
| 2025-07-18 | 42.71 | 42.71 | 42.50 | 42.58 | -0.138% | 15,839 | +25.877% |
| 2025-07-17 | 42.40 | 42.65 | 42.35 | 42.64 | +0.620% | 12,813 | +25.704% |
| 2025-07-16 | 42.20 | 42.39 | 41.91 | 42.38 | +0.340% | 15,329 | +26.483% |
| 2025-07-15 | 43.01 | 43.01 | 42.23 | 42.23 | -1.622% | 23,255 | +26.913% |
| 2025-07-14 | 42.71 | 42.94 | 42.71 | 42.93 | +0.311% | 11,320 | +24.854% |
| 2025-07-11 | 42.81 | 42.90 | 42.70 | 42.80 | -1.026% | 8,554 | +25.243% |
| 2025-07-10 | 43.22 | 43.44 | 43.22 | 43.24 | +0.479% | 8,840 | +23.959% |
| 2025-07-09 | 43.02 | 43.03 | 42.80 | 43.03 | +0.303% | 6,211 | +24.552% |
| 2025-07-08 | 42.78 | 43.11 | 42.78 | 42.90 | +0.006% | 10,653 | +24.930% |
| 2025-07-07 | 42.94 | 42.94 | 42.70 | 42.90 | -0.843% | 2,752 | +24.937% |
| 2025-07-03 | 43.24 | 43.27 | 43.20 | 43.27 | +0.560% | 1,698 | +23.884% |
| 2025-07-02 | 42.83 | 43.06 | 42.83 | 43.03 | -0.174% | 6,467 | +24.578% |
| 2025-07-01 | 42.29 | 43.20 | 42.29 | 43.10 | +1.460% | 10,942 | +24.361% |
| 2025-06-30 | 42.41 | 42.48 | 42.32 | 42.48 | +0.380% | 9,989 | +26.177% |
| 2025-06-27 | 42.17 | 42.50 | 42.14 | 42.32 | +0.448% | 10,471 | +26.657% |
| 2025-06-26 | 41.86 | 42.15 | 41.86 | 42.13 | +0.863% | 17,931 | +27.224% |
| 2025-06-25 | 41.88 | 41.94 | 41.75 | 41.77 | -0.651% | 17,956 | +28.322% |
| 2025-06-24 | 41.84 | 42.14 | 41.84 | 42.04 | +0.994% | 8,919 | +27.486% |
| 2025-06-23 | 41.25 | 41.63 | 40.97 | 41.63 | +1.204% | 10,970 | +28.753% |
| 2025-06-20 | 41.00 | 41.13 | 40.93 | 41.13 | +0.397% | 3,574 | +30.303% |
| 2025-06-18 | 40.77 | 41.26 | 40.77 | 40.97 | +0.474% | 6,951 | +30.821% |
| 2025-06-17 | 41.13 | 41.20 | 40.78 | 40.78 | -1.016% | 3,558 | +31.441% |
| 2025-06-16 | 41.28 | 41.36 | 41.20 | 41.20 | +1.872% | 5,209 | +30.106% |
| 2025-06-13 | 40.98 | 41.09 | 40.44 | 40.44 | -1.975% | 3,062 | +32.542% |
| 2025-06-12 | 41.02 | 41.33 | 41.02 | 41.25 | +0.247% | 5,239 | +29.924% |
| 2025-06-11 | 41.70 | 41.70 | 41.08 | 41.15 | -0.551% | 7,706 | +30.245% |
| 2025-06-10 | 41.40 | 41.49 | 41.32 | 41.38 | +0.131% | 11,270 | +29.527% |
| 2025-06-09 | 41.40 | 41.55 | 41.28 | 41.33 | -0.281% | 9,863 | +29.697% |
| 2025-06-06 | 41.46 | 41.47 | 41.31 | 41.44 | +0.984% | 2,197 | +29.333% |
| 2025-06-05 | 41.03 | 41.30 | 40.95 | 41.04 | -0.153% | 16,561 | +30.606% |
| 2025-06-04 | 42.59 | 42.59 | 41.10 | 41.10 | -0.212% | 25,552 | +30.405% |
| 2025-06-03 | 41.63 | 41.63 | 40.77 | 41.19 | +1.053% | 12,126 | +30.129% |
| 2025-06-02 | 40.52 | 40.78 | 40.52 | 40.76 | -0.249% | 3,672 | +31.500% |
| 2025-05-30 | 42.17 | 42.17 | 40.60 | 40.86 | +0.105% | 8,492 | +31.172% |
| 2025-05-29 | 44.69 | 44.69 | 40.57 | 40.82 | -0.099% | 12,113 | +31.309% |
| 2025-05-28 | 41.15 | 41.15 | 40.82 | 40.86 | -1.017% | 5,663 | +31.180% |
| 2025-05-27 | 41.03 | 41.30 | 41.03 | 41.28 | +1.894% | 11,395 | +29.845% |
| 2025-05-23 | 41.63 | 41.63 | 40.49 | 40.51 | -0.313% | 5,661 | +32.304% |
| 2025-05-22 | 40.58 | 40.86 | 40.56 | 40.64 | -0.392% | 17,661 | +31.890% |
| 2025-05-21 | 41.28 | 41.39 | 40.80 | 40.80 | -2.182% | 4,593 | +31.373% |
| 2025-05-20 | 41.74 | 42.01 | 41.59 | 41.71 | -0.543% | 10,290 | +28.506% |
| 2025-05-19 | 41.51 | 41.96 | 41.51 | 41.94 | -0.224% | 3,864 | +27.808% |
| 2025-05-16 | 41.63 | 42.03 | 41.63 | 42.03 | +1.037% | 7,879 | +27.522% |
| 2025-05-15 | 41.37 | 41.60 | 41.37 | 41.60 | +0.285% | 2,433 | +28.844% |
| 2025-05-14 | 41.77 | 41.77 | 41.46 | 41.48 | -0.794% | 27,771 | +29.211% |
| 2025-05-13 | 41.45 | 41.94 | 41.45 | 41.81 | +0.807% | 23,223 | +28.185% |
| 2025-05-12 | 41.35 | 41.49 | 41.16 | 41.48 | +3.443% | 6,716 | +29.219% |
| 2025-05-09 | 40.20 | 40.28 | 39.97 | 40.10 | -0.026% | 10,760 | +33.668% |
| 2025-05-08 | 40.14 | 40.45 | 40.00 | 40.11 | +0.625% | 12,324 | +33.633% |
| 2025-05-07 | 39.72 | 39.94 | 39.67 | 39.86 | +0.735% | 4,103 | +34.468% |
| 2025-05-06 | 39.50 | 39.83 | 39.49 | 39.57 | -0.752% | 12,421 | +35.456% |
| 2025-05-05 | 39.75 | 40.18 | 39.75 | 39.87 | -0.100% | 8,763 | +34.437% |
| 2025-05-02 | 39.73 | 39.93 | 39.70 | 39.91 | +2.019% | 12,031 | +34.302% |
| 2025-05-01 | 39.12 | 39.55 | 39.12 | 39.12 | +0.102% | 9,408 | +37.014% |
| 2025-04-30 | 38.54 | 39.13 | 38.41 | 39.08 | +0.128% | 9,932 | +37.155% |
| 2025-04-29 | 38.69 | 39.15 | 38.27 | 39.03 | +0.429% | 12,876 | +37.330% |
| 2025-04-28 | 38.98 | 38.98 | 38.48 | 38.86 | +0.422% | 8,083 | +37.920% |
| 2025-04-25 | 38.79 | 38.79 | 38.50 | 38.70 | -0.283% | 6,034 | +38.501% |
| 2025-04-24 | 38.54 | 38.83 | 38.51 | 38.81 | +1.864% | 10,900 | +38.109% |
| 2025-04-23 | 38.57 | 38.80 | 38.10 | 38.10 | +1.195% | 4,890 | +40.682% |
| 2025-04-22 | 37.24 | 37.69 | 37.19 | 37.65 | +2.644% | 7,543 | +42.364% |
| 2025-04-21 | 37.14 | 37.20 | 36.37 | 36.68 | -2.213% | 6,791 | +46.129% |
| 2025-04-17 | 37.59 | 37.74 | 37.45 | 37.51 | +0.942% | 13,765 | +42.895% |
| 2025-04-16 | 37.74 | 37.74 | 36.90 | 37.16 | -1.575% | 6,416 | +44.241% |
| 2025-04-15 | 37.90 | 37.94 | 37.73 | 37.75 | 0.000% | 3,969 | +41.969% |