LSAT
LeaderShares AlphaFactor Tactical Focused ETF
stockNYSEETF
At CloseOct 2, 2026 3:34:37 PM EDT
44.55USD+0.613%(+0.27)1,316
LSAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.58 | 44.58 | 44.49 | 44.49 | +0.483% | 1,316 | 0.000% |
| 2026-10-01 | 43.92 | 44.28 | 43.92 | 44.28 | +0.748% | 934 | +0.483% |
| 2026-09-30 | 44.39 | 44.39 | 43.95 | 43.95 | -0.588% | 3,526 | +1.234% |
| 2026-09-29 | 44.26 | 44.26 | 43.99 | 44.21 | -0.405% | 6,867 | +0.639% |
| 2026-09-28 | 44.65 | 44.65 | 44.39 | 44.39 | -1.224% | 1,915 | +0.231% |
| 2026-09-25 | 44.76 | 44.98 | 44.76 | 44.94 | +0.041% | 4,163 | -0.996% |
| 2026-09-24 | 45.15 | 45.15 | 44.92 | 44.92 | -0.271% | 18,345 | -0.955% |
| 2026-09-23 | 45.17 | 45.28 | 45.04 | 45.04 | -0.517% | 4,811 | -1.223% |
| 2026-09-22 | 45.66 | 45.89 | 45.28 | 45.28 | -0.666% | 8,207 | -1.735% |
| 2026-09-21 | 45.69 | 45.69 | 45.58 | 45.58 | +0.083% | 585 | -2.389% |
| 2026-09-18 | 45.82 | 45.82 | 45.54 | 45.54 | -1.085% | 17,315 | -2.308% |
| 2026-09-17 | 46.78 | 46.78 | 45.98 | 46.04 | +0.010% | 70,367 | -3.369% |
| 2026-09-16 | 46.43 | 46.46 | 45.84 | 46.04 | -0.821% | 9,090 | -3.359% |
| 2026-09-15 | 46.33 | 46.67 | 46.17 | 46.42 | -0.107% | 18,895 | -4.152% |
| 2026-09-14 | 46.44 | 46.47 | 46.44 | 46.47 | +1.121% | 613 | -4.255% |
| 2026-09-11 | 46.11 | 46.11 | 45.86 | 45.95 | +0.559% | 2,804 | -3.182% |
| 2026-09-10 | 45.71 | 45.77 | 45.70 | 45.70 | -0.512% | 836 | -2.641% |
| 2026-09-09 | 46.27 | 46.27 | 45.88 | 45.93 | -0.683% | 1,750 | -3.139% |
| 2026-09-08 | 47.25 | 47.25 | 46.25 | 46.25 | -1.799% | 5,046 | -3.801% |
| 2026-09-04 | 47.10 | 47.10 | 47.10 | 47.10 | -0.655% | 183 | -5.531% |
| 2026-09-03 | 47.11 | 47.41 | 47.10 | 47.41 | +0.762% | 1,844 | -6.149% |
| 2026-09-02 | 46.59 | 47.05 | 46.59 | 47.05 | +1.253% | 763 | -5.435% |
| 2026-09-01 | 46.30 | 46.90 | 46.30 | 46.47 | -0.903% | 2,978 | -4.250% |
| 2026-08-31 | 47.07 | 47.08 | 46.89 | 46.89 | -0.614% | 1,365 | -5.115% |
| 2026-08-28 | 47.28 | 47.30 | 47.13 | 47.18 | +0.033% | 18,254 | -5.697% |
| 2026-08-27 | 47.16 | 47.17 | 47.16 | 47.16 | -0.244% | 4,137 | -5.666% |
| 2026-08-26 | 47.38 | 47.38 | 47.28 | 47.28 | -0.186% | 1,821 | -5.896% |
| 2026-08-25 | 47.20 | 47.40 | 47.20 | 47.37 | -0.336% | 2,203 | -6.072% |
| 2026-08-24 | 47.69 | 47.69 | 47.45 | 47.53 | +0.089% | 1,096 | -6.388% |
| 2026-08-21 | 47.11 | 47.49 | 47.11 | 47.49 | +0.979% | 1,503 | -6.304% |
| 2026-08-20 | 46.78 | 47.08 | 46.78 | 47.03 | -0.039% | 1,002 | -5.386% |
| 2026-08-19 | 46.77 | 47.40 | 46.77 | 47.04 | +0.645% | 2,688 | -5.423% |
| 2026-08-18 | 46.93 | 47.03 | 46.74 | 46.74 | +0.150% | 1,649 | -4.814% |
| 2026-08-17 | 47.12 | 47.12 | 46.67 | 46.67 | -1.188% | 1,306 | -4.671% |
| 2026-08-14 | 47.08 | 47.34 | 47.08 | 47.23 | +0.658% | 4,659 | -5.804% |
| 2026-08-13 | 46.56 | 46.92 | 46.56 | 46.92 | +0.650% | 2,248 | -5.184% |
| 2026-08-12 | 46.49 | 46.62 | 46.42 | 46.62 | +0.551% | 1,182 | -4.568% |
| 2026-08-11 | 46.43 | 46.49 | 46.37 | 46.37 | +0.187% | 1,185 | -4.042% |
| 2026-08-10 | 46.27 | 46.30 | 46.21 | 46.28 | -0.183% | 1,328 | -3.862% |
| 2026-08-07 | 46.40 | 46.40 | 46.31 | 46.36 | +0.838% | 1,665 | -4.038% |
| 2026-08-06 | 46.06 | 46.06 | 45.85 | 45.98 | -0.675% | 936 | -3.234% |
| 2026-08-05 | 46.80 | 46.80 | 46.29 | 46.29 | -1.230% | 649 | -3.887% |
| 2026-08-04 | 46.81 | 46.90 | 46.81 | 46.87 | +1.888% | 785 | -5.070% |
| 2026-08-03 | 45.82 | 46.00 | 45.75 | 46.00 | +1.285% | 2,752 | -3.277% |
| 2026-07-31 | 45.13 | 45.42 | 45.13 | 45.42 | -1.475% | 1,614 | -2.035% |
| 2026-07-30 | 45.95 | 46.11 | 45.87 | 46.10 | -0.912% | 4,030 | -3.479% |
| 2026-07-29 | 46.76 | 46.76 | 46.47 | 46.52 | -0.657% | 2,332 | -4.360% |
| 2026-07-28 | 46.69 | 46.83 | 46.66 | 46.83 | +2.035% | 5,521 | -4.988% |
| 2026-07-27 | 46.05 | 46.05 | 45.89 | 45.89 | +0.501% | 4,780 | -3.054% |
| 2026-07-24 | 45.32 | 45.69 | 45.32 | 45.67 | +1.265% | 1,783 | -2.569% |
| 2026-07-23 | 44.81 | 45.10 | 44.81 | 45.10 | -0.420% | 1,842 | -1.337% |
| 2026-07-22 | 45.14 | 45.43 | 45.14 | 45.29 | -0.158% | 1,935 | -1.751% |
| 2026-07-21 | 45.28 | 45.36 | 45.28 | 45.36 | -0.419% | 611 | -1.906% |
| 2026-07-20 | 45.63 | 45.70 | 45.55 | 45.55 | -0.573% | 3,395 | -2.318% |
| 2026-07-17 | 45.81 | 45.85 | 45.71 | 45.81 | -0.239% | 1,088 | -2.877% |
| 2026-07-16 | 45.33 | 45.92 | 45.33 | 45.92 | +1.443% | 965 | -3.110% |
| 2026-07-15 | 45.19 | 45.27 | 45.19 | 45.27 | +0.415% | 1,875 | -1.711% |
| 2026-07-14 | 45.01 | 45.13 | 44.98 | 45.08 | -0.310% | 3,641 | -1.303% |
| 2026-07-13 | 44.67 | 45.41 | 44.67 | 45.22 | +0.929% | 5,702 | -1.609% |
| 2026-07-10 | 44.89 | 45.05 | 44.78 | 44.80 | +0.167% | 5,397 | -0.695% |
| 2026-07-09 | 44.73 | 44.73 | 44.73 | 44.73 | +0.289% | 266 | -0.529% |
| 2026-07-08 | 44.66 | 44.75 | 44.60 | 44.60 | -1.984% | 1,399 | -0.242% |
| 2026-07-07 | 45.59 | 45.63 | 45.50 | 45.50 | -0.141% | 1,111 | -2.222% |
| 2026-07-06 | 45.68 | 45.68 | 45.42 | 45.57 | +0.257% | 1,338 | -2.360% |
| 2026-07-02 | 45.21 | 45.45 | 45.13 | 45.45 | +1.362% | 1,289 | -2.109% |
| 2026-07-01 | 45.23 | 45.25 | 44.84 | 44.84 | +0.322% | 2,657 | -0.775% |
| 2026-06-30 | 45.01 | 45.01 | 44.62 | 44.70 | -0.153% | 3,321 | -0.456% |
| 2026-06-29 | 44.68 | 44.76 | 44.68 | 44.76 | +1.320% | 501 | -0.608% |
| 2026-06-26 | 43.95 | 44.18 | 43.95 | 44.18 | +1.632% | 3,620 | +0.704% |
| 2026-06-25 | 43.42 | 44.10 | 43.39 | 43.47 | +0.178% | 9,296 | +2.348% |
| 2026-06-24 | 43.56 | 43.56 | 43.35 | 43.39 | +1.086% | 1,144 | +2.530% |
| 2026-06-23 | 42.43 | 42.96 | 42.43 | 42.93 | +0.619% | 6,704 | +3.644% |
| 2026-06-22 | 42.64 | 42.66 | 42.58 | 42.66 | -0.225% | 1,404 | +4.285% |
| 2026-06-18 | 42.83 | 42.83 | 42.68 | 42.76 | -0.092% | 1,525 | +4.050% |
| 2026-06-17 | 43.59 | 43.59 | 42.80 | 42.80 | -1.504% | 636 | +3.955% |
| 2026-06-16 | 43.64 | 43.64 | 43.45 | 43.45 | -0.149% | 1,339 | +2.391% |
| 2026-06-15 | 43.85 | 43.87 | 43.38 | 43.52 | +0.481% | 4,011 | +2.239% |
| 2026-06-12 | 43.36 | 43.37 | 43.31 | 43.31 | +0.376% | 841 | +2.730% |
| 2026-06-11 | 42.87 | 43.18 | 42.87 | 43.15 | +1.182% | 1,079 | +3.116% |
| 2026-06-10 | 42.89 | 42.89 | 42.64 | 42.64 | -1.022% | 798 | +4.335% |
| 2026-06-09 | 43.04 | 43.08 | 42.72 | 43.08 | +1.251% | 1,583 | +3.269% |
| 2026-06-08 | 43.12 | 43.12 | 42.55 | 42.55 | -0.849% | 1,602 | +4.561% |
| 2026-06-05 | 43.15 | 43.15 | 42.72 | 42.92 | -0.776% | 3,367 | +3.674% |
| 2026-06-04 | 43.53 | 43.53 | 43.21 | 43.25 | +1.080% | 913 | +2.870% |
| 2026-06-03 | 42.84 | 42.84 | 42.73 | 42.79 | -0.593% | 4,356 | +3.980% |
| 2026-06-02 | 42.97 | 43.08 | 42.97 | 43.04 | +0.267% | 3,526 | +3.364% |
| 2026-06-01 | 42.71 | 43.20 | 42.50 | 42.93 | +0.561% | 3,232 | +3.640% |
| 2026-05-29 | 42.98 | 42.98 | 42.69 | 42.69 | -0.162% | 743 | +4.221% |
| 2026-05-28 | 42.73 | 42.78 | 42.73 | 42.76 | -0.226% | 1,377 | +4.052% |
| 2026-05-27 | 42.94 | 43.01 | 42.86 | 42.86 | -0.077% | 2,792 | +3.817% |
| 2026-05-26 | 43.26 | 43.26 | 42.89 | 42.89 | +0.043% | 6,878 | +3.736% |
| 2026-05-22 | 42.71 | 42.91 | 42.71 | 42.87 | +0.708% | 3,391 | +3.781% |
| 2026-05-21 | 42.42 | 42.63 | 42.12 | 42.57 | -0.287% | 2,081 | +4.516% |
| 2026-05-20 | 42.20 | 42.69 | 42.20 | 42.69 | +1.777% | 1,489 | +4.216% |
| 2026-05-19 | 42.07 | 42.07 | 41.95 | 41.95 | -1.260% | 412 | +6.069% |
| 2026-05-18 | 42.58 | 42.58 | 42.39 | 42.48 | +1.248% | 1,266 | +4.732% |
| 2026-05-15 | 42.02 | 42.02 | 41.87 | 41.96 | -0.702% | 1,979 | +6.040% |
| 2026-05-14 | 42.41 | 42.51 | 42.23 | 42.25 | -0.034% | 3,032 | +5.295% |
| 2026-05-13 | 42.46 | 42.46 | 42.00 | 42.27 | -0.807% | 2,517 | +5.260% |
| 2026-05-12 | 42.66 | 42.67 | 42.33 | 42.61 | -0.134% | 2,758 | +4.410% |
| 2026-05-11 | 42.84 | 42.84 | 42.58 | 42.67 | -0.398% | 1,972 | +4.270% |
| 2026-05-08 | 42.56 | 42.88 | 42.56 | 42.84 | +0.625% | 1,860 | +3.856% |
| 2026-05-07 | 42.86 | 42.87 | 42.52 | 42.57 | +0.233% | 2,368 | +4.505% |
| 2026-05-06 | 42.37 | 42.55 | 42.37 | 42.48 | +0.710% | 2,411 | +4.749% |
| 2026-05-05 | 42.00 | 42.23 | 41.97 | 42.18 | +0.631% | 2,219 | +5.492% |
| 2026-05-04 | 42.17 | 42.37 | 41.88 | 41.91 | -0.974% | 1,752 | +6.158% |
| 2026-05-01 | 42.40 | 42.40 | 42.29 | 42.32 | -0.171% | 902 | +5.124% |
| 2026-04-30 | 42.17 | 42.44 | 42.04 | 42.40 | +0.438% | 2,565 | +4.945% |
| 2026-04-29 | 42.11 | 42.23 | 42.06 | 42.21 | -0.314% | 2,934 | +5.404% |
| 2026-04-28 | 42.39 | 42.57 | 42.29 | 42.34 | -0.178% | 3,494 | +5.073% |
| 2026-04-27 | 42.60 | 42.60 | 42.42 | 42.42 | +0.142% | 3,787 | +4.886% |
| 2026-04-24 | 42.63 | 42.63 | 42.36 | 42.36 | -0.866% | 1,616 | +5.034% |
| 2026-04-23 | 42.50 | 42.76 | 42.42 | 42.73 | +0.265% | 4,048 | +4.125% |
| 2026-04-22 | 43.22 | 43.22 | 42.56 | 42.62 | -0.872% | 2,102 | +4.400% |
| 2026-04-21 | 42.98 | 43.06 | 42.98 | 42.99 | +0.577% | 1,252 | +3.490% |
| 2026-04-20 | 42.66 | 42.77 | 42.66 | 42.75 | +0.909% | 4,602 | +4.088% |
| 2026-04-17 | 42.28 | 42.65 | 42.23 | 42.36 | +1.291% | 5,196 | +5.034% |
| 2026-04-16 | 41.61 | 41.87 | 41.61 | 41.82 | +0.804% | 7,730 | +6.390% |
| 2026-04-15 | 41.49 | 41.65 | 41.49 | 41.49 | +0.489% | 683 | +7.246% |
| 2026-04-14 | 41.48 | 41.48 | 41.28 | 41.28 | +0.302% | 3,198 | +7.770% |
| 2026-04-13 | 40.45 | 41.16 | 40.45 | 41.16 | +1.616% | 2,156 | +8.096% |
| 2026-04-10 | 40.91 | 40.91 | 40.41 | 40.51 | -1.048% | 1,958 | +9.843% |
| 2026-04-09 | 40.56 | 40.98 | 40.56 | 40.93 | +0.294% | 2,494 | +8.692% |
| 2026-04-08 | 40.97 | 41.03 | 40.78 | 40.81 | +1.336% | 4,448 | +9.012% |
| 2026-04-07 | 40.02 | 40.45 | 40.02 | 40.28 | +0.002% | 1,919 | +10.468% |
| 2026-04-06 | 40.02 | 40.30 | 40.02 | 40.28 | +0.771% | 1,677 | +10.470% |
| 2026-04-02 | 39.16 | 39.97 | 39.16 | 39.97 | +1.235% | 1,549 | +11.322% |
| 2026-04-01 | 39.55 | 39.66 | 39.48 | 39.48 | +0.189% | 2,493 | +12.696% |
| 2026-03-31 | 38.98 | 39.41 | 38.98 | 39.41 | +1.771% | 2,245 | +12.909% |
| 2026-03-30 | 39.03 | 39.03 | 38.69 | 38.72 | -0.294% | 1,712 | +14.908% |
| 2026-03-27 | 39.17 | 39.20 | 38.76 | 38.83 | -1.650% | 1,909 | +14.570% |
| 2026-03-26 | 39.35 | 39.89 | 39.35 | 39.49 | -0.057% | 6,424 | +12.679% |
| 2026-03-25 | 39.20 | 39.51 | 39.20 | 39.51 | +1.097% | 2,353 | +12.615% |
| 2026-03-24 | 39.00 | 39.37 | 38.88 | 39.08 | +0.308% | 10,765 | +13.850% |
| 2026-03-23 | 39.06 | 39.42 | 38.94 | 38.96 | +1.011% | 5,107 | +14.200% |
| 2026-03-20 | 38.81 | 38.81 | 38.57 | 38.57 | -0.925% | 1,742 | +15.355% |
| 2026-03-19 | 38.49 | 39.04 | 38.49 | 38.93 | +0.672% | 6,316 | +14.288% |
| 2026-03-18 | 39.05 | 39.11 | 38.67 | 38.67 | -1.150% | 4,314 | +15.057% |
| 2026-03-17 | 39.14 | 39.28 | 39.12 | 39.12 | +1.138% | 5,766 | +13.733% |
| 2026-03-16 | 38.83 | 38.88 | 38.59 | 38.68 | +0.078% | 3,426 | +15.027% |
| 2026-03-13 | 38.89 | 38.89 | 38.59 | 38.65 | -0.078% | 7,391 | +15.116% |
| 2026-03-12 | 38.99 | 39.21 | 38.68 | 38.68 | -1.176% | 5,174 | +15.027% |
| 2026-03-11 | 38.98 | 39.14 | 38.92 | 39.14 | +0.001% | 2,333 | +13.674% |
| 2026-03-10 | 39.49 | 39.49 | 38.98 | 39.14 | -0.861% | 4,914 | +13.675% |
| 2026-03-09 | 38.77 | 39.51 | 38.77 | 39.48 | -0.303% | 5,354 | +12.696% |
| 2026-03-06 | 39.43 | 39.60 | 39.23 | 39.60 | -0.901% | 5,290 | +12.355% |
| 2026-03-05 | 40.19 | 40.19 | 39.81 | 39.96 | -0.473% | 4,561 | +11.343% |
| 2026-03-04 | 39.90 | 40.15 | 39.90 | 40.15 | +0.300% | 2,684 | +10.816% |
| 2026-03-03 | 39.53 | 40.10 | 39.28 | 40.03 | -0.495% | 13,845 | +11.148% |
| 2026-03-02 | 39.76 | 40.26 | 39.76 | 40.23 | +0.273% | 5,802 | +10.598% |
| 2026-02-27 | 39.78 | 40.12 | 39.71 | 40.12 | -0.002% | 2,806 | +10.900% |
| 2026-02-26 | 39.88 | 40.12 | 39.72 | 40.12 | +1.000% | 4,960 | +10.899% |
| 2026-02-25 | 39.42 | 39.72 | 39.40 | 39.72 | -0.394% | 7,422 | +12.008% |
| 2026-02-24 | 39.73 | 39.98 | 39.73 | 39.88 | +1.295% | 3,366 | +11.566% |
| 2026-02-23 | 40.07 | 40.07 | 39.29 | 39.37 | -2.089% | 7,958 | +13.011% |
| 2026-02-20 | 40.09 | 40.38 | 40.09 | 40.21 | +0.012% | 2,125 | +10.650% |
| 2026-02-19 | 40.46 | 40.46 | 40.16 | 40.20 | -0.557% | 1,778 | +10.664% |
| 2026-02-18 | 40.36 | 40.43 | 40.27 | 40.43 | +0.522% | 1,521 | +10.048% |
| 2026-02-17 | 40.34 | 40.34 | 39.86 | 40.22 | +0.100% | 7,734 | +10.623% |
| 2026-02-13 | 39.83 | 40.28 | 39.83 | 40.18 | +1.012% | 6,611 | +10.733% |
| 2026-02-12 | 40.31 | 40.31 | 39.59 | 39.78 | -0.606% | 3,459 | +11.853% |
| 2026-02-11 | 40.74 | 40.74 | 39.93 | 40.02 | -1.598% | 5,987 | +11.176% |
| 2026-02-10 | 40.39 | 40.69 | 40.30 | 40.67 | +0.943% | 4,568 | +9.399% |
| 2026-02-09 | 40.30 | 40.42 | 40.23 | 40.29 | -0.173% | 6,330 | +10.431% |
| 2026-02-06 | 39.94 | 40.45 | 39.94 | 40.36 | +1.791% | 5,366 | +10.239% |
| 2026-02-05 | 39.62 | 39.81 | 39.52 | 39.65 | -0.999% | 6,844 | +12.213% |
| 2026-02-04 | 39.30 | 40.31 | 39.30 | 40.05 | +2.434% | 3,352 | +11.092% |
| 2026-02-03 | 39.31 | 39.58 | 38.78 | 39.10 | +0.098% | 5,129 | +13.797% |
| 2026-02-02 | 38.79 | 39.12 | 38.79 | 39.06 | -0.077% | 8,071 | +13.908% |
| 2026-01-30 | 38.97 | 39.09 | 38.72 | 39.09 | -0.026% | 3,585 | +13.821% |
| 2026-01-29 | 39.05 | 39.10 | 38.83 | 39.10 | +0.747% | 14,642 | +13.792% |
| 2026-01-28 | 38.89 | 39.05 | 38.63 | 38.81 | -0.231% | 18,676 | +14.642% |
| 2026-01-27 | 39.21 | 39.21 | 38.68 | 38.90 | -0.733% | 11,632 | +14.377% |
| 2026-01-26 | 39.11 | 39.21 | 38.99 | 39.19 | +0.023% | 5,832 | +13.539% |
| 2026-01-23 | 39.23 | 39.31 | 39.11 | 39.18 | -0.765% | 5,680 | +13.565% |
| 2026-01-22 | 39.56 | 39.56 | 39.35 | 39.48 | +0.791% | 124,336 | +12.696% |
| 2026-01-21 | 38.93 | 39.22 | 38.75 | 39.17 | +1.319% | 65,867 | +13.588% |
| 2026-01-20 | 38.79 | 39.04 | 38.57 | 38.66 | -1.654% | 16,664 | +15.087% |
| 2026-01-16 | 39.28 | 39.39 | 39.26 | 39.31 | -0.531% | 14,251 | +13.184% |
| 2026-01-15 | 39.45 | 39.69 | 39.35 | 39.52 | +0.356% | 14,547 | +12.582% |
| 2026-01-14 | 39.22 | 39.44 | 39.20 | 39.38 | +0.205% | 16,442 | +12.982% |
| 2026-01-13 | 39.70 | 39.70 | 39.24 | 39.30 | -0.873% | 12,146 | +13.214% |
| 2026-01-12 | 39.78 | 39.85 | 39.58 | 39.65 | -0.712% | 6,450 | +12.225% |
| 2026-01-09 | 39.67 | 39.93 | 39.67 | 39.93 | +1.140% | 12,107 | +11.426% |
| 2026-01-08 | 38.86 | 39.65 | 38.86 | 39.48 | +1.257% | 9,612 | +12.696% |
| 2026-01-07 | 39.61 | 39.61 | 38.84 | 38.99 | -1.216% | 154,446 | +14.113% |
| 2026-01-06 | 39.19 | 39.50 | 39.19 | 39.47 | +0.509% | 7,076 | +12.725% |
| 2026-01-05 | 39.23 | 39.51 | 39.23 | 39.27 | +0.873% | 4,812 | +13.299% |
| 2026-01-02 | 38.77 | 39.06 | 38.77 | 38.93 | +0.180% | 4,326 | +14.288% |
| 2025-12-31 | 39.17 | 39.17 | 38.86 | 38.86 | -0.650% | 4,561 | +14.494% |
| 2025-12-30 | 39.20 | 39.29 | 39.05 | 39.11 | -0.320% | 11,296 | +13.750% |
| 2025-12-29 | 39.28 | 39.33 | 39.18 | 39.24 | -0.254% | 4,172 | +13.386% |
| 2025-12-26 | 39.49 | 39.49 | 39.28 | 39.34 | -0.279% | 4,879 | +13.097% |
| 2025-12-24 | 39.44 | 39.68 | 39.40 | 39.45 | +0.076% | 5,783 | +12.782% |
| 2025-12-23 | 39.29 | 39.65 | 39.29 | 39.42 | -0.199% | 29,492 | +12.868% |
| 2025-12-22 | 39.33 | 39.69 | 39.29 | 39.50 | +0.149% | 19,424 | +12.643% |
| 2025-12-19 | 39.36 | 39.46 | 39.32 | 39.44 | 0.000% | 7,565 | +12.811% |
| 2025-12-18 | 39.60 | 39.63 | 39.31 | 39.44 | -0.530% | 4,381 | +12.811% |
| 2025-12-17 | 39.68 | 39.68 | 39.50 | 39.65 | -1.417% | 5,329 | +12.213% |
| 2025-12-16 | 40.39 | 40.39 | 40.12 | 40.22 | -0.789% | 10,471 | +10.623% |
| 2025-12-15 | 40.55 | 40.55 | 40.29 | 40.54 | -0.197% | 5,141 | +9.750% |
| 2025-12-12 | 40.50 | 40.71 | 40.42 | 40.62 | -0.197% | 12,220 | +9.533% |
| 2025-12-11 | 40.37 | 40.79 | 40.36 | 40.70 | +0.666% | 8,269 | +9.318% |
| 2025-12-10 | 39.88 | 40.43 | 39.58 | 40.43 | +1.610% | 6,178 | +10.046% |
| 2025-12-09 | 39.73 | 39.90 | 39.67 | 39.79 | +0.290% | 6,036 | +11.818% |
| 2025-12-08 | 39.94 | 39.94 | 39.55 | 39.67 | -0.264% | 8,917 | +12.142% |
| 2025-12-05 | 40.16 | 40.29 | 39.55 | 39.78 | -0.475% | 25,488 | +11.846% |
| 2025-12-04 | 40.05 | 40.10 | 39.93 | 39.97 | -0.430% | 20,812 | +11.315% |
| 2025-12-03 | 40.04 | 40.22 | 39.89 | 40.14 | +0.343% | 11,796 | +10.836% |
| 2025-12-02 | 40.10 | 40.10 | 39.85 | 40.01 | -0.386% | 26,177 | +11.217% |
| 2025-12-01 | 40.09 | 40.49 | 40.09 | 40.16 | -0.567% | 14,827 | +10.788% |
| 2025-11-28 | 40.30 | 40.39 | 40.30 | 40.39 | +0.401% | 3,107 | +10.160% |
| 2025-11-26 | 40.14 | 40.37 | 40.14 | 40.23 | +1.126% | 8,369 | +10.602% |
| 2025-11-25 | 39.56 | 39.92 | 39.56 | 39.78 | +0.299% | 6,287 | +11.847% |
| 2025-11-24 | 39.58 | 39.74 | 39.51 | 39.66 | +0.335% | 7,628 | +12.182% |
| 2025-11-21 | 39.14 | 39.72 | 39.13 | 39.53 | +2.046% | 4,079 | +12.558% |
| 2025-11-20 | 38.90 | 38.92 | 38.74 | 38.74 | -0.775% | 5,025 | +14.861% |
| 2025-11-19 | 39.12 | 39.12 | 38.94 | 39.04 | -0.865% | 5,025 | +13.971% |
| 2025-11-18 | 39.10 | 39.43 | 39.10 | 39.38 | +0.491% | 1,545 | +12.985% |
| 2025-11-17 | 39.84 | 39.84 | 39.06 | 39.19 | -1.690% | 22,543 | +13.541% |
| 2025-11-14 | 40.09 | 40.09 | 39.73 | 39.86 | -0.140% | 4,500 | +11.621% |
| 2025-11-13 | 40.31 | 40.31 | 39.90 | 39.92 | -0.271% | 3,740 | +11.465% |
| 2025-11-12 | 39.93 | 40.18 | 39.93 | 40.02 | +0.064% | 9,517 | +11.163% |
| 2025-11-11 | 39.94 | 40.14 | 39.94 | 40.00 | +0.067% | 20,551 | +11.235% |
| 2025-11-10 | 40.16 | 40.16 | 39.66 | 39.97 | +0.504% | 8,415 | +11.309% |
| 2025-11-07 | 39.59 | 39.98 | 39.56 | 39.77 | +0.103% | 6,030 | +11.869% |
| 2025-11-06 | 39.95 | 39.95 | 39.70 | 39.73 | -0.934% | 7,265 | +11.985% |
| 2025-11-05 | 39.75 | 40.19 | 39.75 | 40.11 | +0.689% | 4,247 | +10.939% |
| 2025-11-04 | 39.67 | 39.90 | 39.67 | 39.83 | -0.361% | 5,079 | +11.703% |
| 2025-11-03 | 39.95 | 40.01 | 39.65 | 39.98 | +0.063% | 5,813 | +11.300% |
| 2025-10-31 | 39.97 | 39.98 | 39.72 | 39.95 | -0.225% | 11,553 | +11.370% |
| 2025-10-30 | 40.03 | 40.37 | 40.03 | 40.04 | +0.225% | 6,615 | +11.120% |
| 2025-10-29 | 40.35 | 40.38 | 39.86 | 39.95 | -1.500% | 23,516 | +11.370% |
| 2025-10-28 | 42.02 | 42.02 | 40.48 | 40.56 | -1.011% | 18,844 | +9.700% |
| 2025-10-27 | 41.06 | 41.06 | 40.81 | 40.97 | +0.067% | 13,011 | +8.591% |
| 2025-10-24 | 41.00 | 41.04 | 40.77 | 40.95 | -0.183% | 19,149 | +8.664% |
| 2025-10-23 | 41.20 | 41.22 | 40.87 | 41.02 | -0.625% | 17,428 | +8.465% |
| 2025-10-22 | 41.23 | 41.44 | 40.88 | 41.28 | +0.506% | 117,322 | +7.788% |
| 2025-10-21 | 41.04 | 41.18 | 40.91 | 41.07 | +0.539% | 12,718 | +8.333% |
| 2025-10-20 | 40.57 | 40.92 | 40.57 | 40.85 | +0.505% | 16,287 | +8.917% |
| 2025-10-17 | 40.07 | 40.66 | 40.07 | 40.64 | +0.856% | 10,335 | +9.466% |
| 2025-10-16 | 40.64 | 40.76 | 40.04 | 40.30 | -1.467% | 17,405 | +10.403% |
| 2025-10-15 | 41.26 | 41.26 | 40.72 | 40.90 | -0.293% | 9,440 | +8.784% |
| 2025-10-14 | 40.14 | 41.06 | 40.14 | 41.02 | +1.686% | 24,055 | +8.465% |
| 2025-10-13 | 40.23 | 40.48 | 40.23 | 40.34 | +0.825% | 2,147 | +10.294% |
| 2025-10-10 | 40.30 | 40.30 | 40.01 | 40.01 | -1.768% | 4,619 | +11.203% |
| 2025-10-09 | 40.89 | 41.03 | 40.52 | 40.73 | -0.750% | 18,390 | +9.238% |
| 2025-10-08 | 40.95 | 41.07 | 40.92 | 41.04 | -0.127% | 4,694 | +8.419% |
| 2025-10-07 | 41.05 | 41.09 | 40.83 | 41.09 | +0.080% | 30,538 | +8.281% |
| 2025-10-06 | 41.23 | 41.45 | 41.00 | 41.06 | -0.903% | 7,192 | +8.367% |
| 2025-10-03 | 41.22 | 41.67 | 41.22 | 41.43 | +0.302% | 13,880 | +7.389% |
| 2025-10-02 | 41.32 | 41.38 | 40.73 | 41.31 | +0.181% | 12,981 | +7.713% |
| 2025-10-01 | 41.21 | 41.28 | 41.11 | 41.23 | -0.338% | 27,441 | +7.908% |
| 2025-09-30 | 41.40 | 41.40 | 41.17 | 41.37 | -0.405% | 4,012 | +7.543% |
| 2025-09-29 | 41.73 | 41.73 | 41.42 | 41.54 | -0.094% | 10,205 | +7.108% |
| 2025-09-26 | 41.43 | 41.72 | 41.43 | 41.58 | +0.706% | 18,072 | +7.007% |
| 2025-09-25 | 41.22 | 41.29 | 41.16 | 41.29 | -0.666% | 16,434 | +7.763% |
| 2025-09-24 | 41.78 | 41.84 | 41.53 | 41.56 | -0.167% | 30,525 | +7.046% |
| 2025-09-23 | 41.88 | 41.90 | 41.56 | 41.63 | +0.205% | 27,876 | +6.867% |
| 2025-09-22 | 41.59 | 41.66 | 41.51 | 41.55 | +0.528% | 102,015 | +7.086% |
| 2025-09-19 | 41.58 | 41.58 | 41.33 | 41.33 | -1.167% | 3,418 | +7.652% |
| 2025-09-18 | 41.67 | 41.88 | 41.55 | 41.82 | +0.500% | 3,432 | +6.395% |
| 2025-09-17 | 41.71 | 42.01 | 41.23 | 41.61 | +0.726% | 6,663 | +6.927% |
| 2025-09-16 | 41.22 | 41.32 | 41.22 | 41.31 | -0.109% | 2,683 | +7.704% |
| 2025-09-15 | 41.57 | 41.70 | 41.33 | 41.36 | -0.981% | 3,003 | +7.586% |
| 2025-09-12 | 41.92 | 41.92 | 41.60 | 41.76 | -0.741% | 6,513 | +6.531% |
| 2025-09-11 | 41.90 | 42.17 | 41.90 | 42.08 | +1.145% | 2,756 | +5.742% |
| 2025-09-10 | 41.45 | 41.60 | 41.38 | 41.60 | -1.049% | 7,308 | +6.953% |
| 2025-09-09 | 41.99 | 42.08 | 41.95 | 42.04 | +0.244% | 5,424 | +5.831% |
| 2025-09-08 | 42.14 | 42.14 | 41.84 | 41.94 | -0.122% | 7,441 | +6.090% |
| 2025-09-05 | 42.01 | 42.12 | 41.74 | 41.99 | +0.137% | 4,877 | +5.960% |
| 2025-09-04 | 41.60 | 41.93 | 41.57 | 41.93 | +0.775% | 8,471 | +6.105% |
| 2025-09-03 | 41.51 | 41.61 | 41.39 | 41.61 | -0.151% | 9,288 | +6.927% |
| 2025-09-02 | 42.49 | 42.49 | 41.44 | 41.67 | -0.488% | 3,444 | +6.766% |
| 2025-08-29 | 41.66 | 41.88 | 41.66 | 41.88 | +0.321% | 2,510 | +6.245% |
| 2025-08-28 | 41.56 | 41.74 | 41.47 | 41.74 | -0.159% | 8,494 | +6.585% |
| 2025-08-27 | 41.20 | 41.83 | 41.20 | 41.81 | +0.990% | 6,979 | +6.416% |
| 2025-08-26 | 41.46 | 41.51 | 41.31 | 41.40 | -0.138% | 7,314 | +7.470% |
| 2025-08-25 | 42.54 | 42.54 | 41.44 | 41.46 | -0.659% | 4,370 | +7.322% |
| 2025-08-22 | 40.82 | 41.78 | 40.82 | 41.73 | +1.892% | 6,494 | +6.615% |
| 2025-08-21 | 41.00 | 41.00 | 40.68 | 40.96 | -0.161% | 18,475 | +8.632% |
| 2025-08-20 | 40.67 | 41.08 | 40.67 | 41.02 | -0.225% | 6,060 | +8.458% |
| 2025-08-19 | 40.64 | 41.49 | 40.64 | 41.12 | +0.878% | 6,039 | +8.213% |
| 2025-08-18 | 40.85 | 40.87 | 40.70 | 40.76 | -0.372% | 5,182 | +9.164% |
| 2025-08-15 | 41.03 | 41.11 | 40.80 | 40.91 | -0.535% | 9,446 | +8.758% |
| 2025-08-14 | 40.88 | 41.13 | 40.86 | 41.13 | -0.347% | 9,614 | +8.175% |
| 2025-08-13 | 40.49 | 41.27 | 40.49 | 41.27 | +1.861% | 9,726 | +7.799% |
| 2025-08-12 | 40.33 | 40.52 | 40.29 | 40.52 | +1.502% | 2,808 | +9.805% |
| 2025-08-11 | 40.20 | 40.40 | 39.90 | 39.92 | -0.450% | 11,420 | +11.454% |
| 2025-08-08 | 40.11 | 40.22 | 40.06 | 40.10 | +0.666% | 4,560 | +10.953% |
| 2025-08-07 | 39.86 | 39.91 | 39.68 | 39.83 | -0.516% | 3,319 | +11.692% |
| 2025-08-06 | 39.63 | 40.11 | 39.63 | 40.04 | +0.078% | 6,602 | +11.115% |
| 2025-08-05 | 39.99 | 40.04 | 39.81 | 40.01 | -0.136% | 7,678 | +11.202% |
| 2025-08-04 | 39.66 | 40.06 | 39.66 | 40.06 | +1.217% | 3,770 | +11.051% |
| 2025-08-01 | 40.73 | 40.73 | 39.18 | 39.58 | -0.617% | 2,445 | +12.403% |
| 2025-07-31 | 40.03 | 40.08 | 39.83 | 39.83 | -1.218% | 6,520 | +11.709% |
| 2025-07-30 | 40.67 | 40.70 | 40.25 | 40.32 | -0.691% | 4,931 | +10.348% |
| 2025-07-29 | 40.60 | 40.60 | 40.41 | 40.60 | +0.026% | 9,667 | +9.586% |
| 2025-07-28 | 40.67 | 40.71 | 40.56 | 40.59 | -0.337% | 4,131 | +9.614% |
| 2025-07-25 | 40.53 | 40.74 | 40.53 | 40.73 | +0.700% | 1,814 | +9.245% |
| 2025-07-24 | 40.74 | 40.86 | 40.44 | 40.44 | -0.969% | 25,740 | +10.010% |
| 2025-07-23 | 40.58 | 40.84 | 40.58 | 40.84 | +1.003% | 4,922 | +8.943% |
| 2025-07-22 | 40.15 | 40.44 | 40.13 | 40.43 | +1.534% | 9,091 | +10.036% |
| 2025-07-21 | 40.03 | 40.03 | 39.82 | 39.82 | -0.210% | 5,425 | +11.723% |
| 2025-07-18 | 39.60 | 39.94 | 39.60 | 39.91 | +0.094% | 17,146 | +11.489% |
| 2025-07-17 | 39.51 | 39.98 | 39.51 | 39.87 | +0.403% | 11,222 | +11.594% |
| 2025-07-16 | 39.71 | 39.75 | 39.27 | 39.71 | +0.077% | 9,132 | +12.044% |
| 2025-07-15 | 40.03 | 40.03 | 39.68 | 39.68 | -1.491% | 20,572 | +12.130% |
| 2025-07-14 | 39.98 | 40.30 | 39.98 | 40.28 | +0.124% | 6,358 | +10.458% |
| 2025-07-11 | 40.27 | 40.31 | 40.23 | 40.23 | -1.265% | 4,164 | +10.595% |
| 2025-07-10 | 40.49 | 40.86 | 40.49 | 40.75 | +0.830% | 6,272 | +9.196% |
| 2025-07-09 | 40.45 | 40.52 | 40.34 | 40.41 | -0.535% | 6,877 | +10.103% |
| 2025-07-08 | 39.87 | 40.70 | 39.87 | 40.63 | +1.230% | 6,767 | +9.513% |
| 2025-07-07 | 40.17 | 40.24 | 40.05 | 40.13 | -1.413% | 2,820 | +10.860% |
| 2025-07-03 | 40.69 | 40.77 | 40.69 | 40.71 | +0.698% | 666 | +9.293% |
| 2025-07-02 | 39.79 | 40.44 | 39.79 | 40.43 | +0.272% | 7,185 | +10.056% |
| 2025-07-01 | 38.95 | 40.50 | 38.95 | 40.32 | +1.854% | 7,008 | +10.355% |
| 2025-06-30 | 39.71 | 39.71 | 39.43 | 39.58 | +0.213% | 4,714 | +12.400% |
| 2025-06-27 | 39.44 | 39.54 | 39.23 | 39.50 | +0.330% | 5,102 | +12.640% |
| 2025-06-26 | 39.37 | 39.44 | 39.28 | 39.37 | +0.768% | 13,951 | +13.011% |
| 2025-06-25 | 39.14 | 39.25 | 39.04 | 39.07 | -1.039% | 13,840 | +13.879% |
| 2025-06-24 | 40.72 | 40.72 | 39.44 | 39.48 | +0.458% | 6,542 | +12.696% |
| 2025-06-23 | 39.32 | 39.62 | 38.96 | 39.30 | -0.062% | 7,128 | +13.212% |
| 2025-06-20 | 39.22 | 39.32 | 39.12 | 39.32 | +0.445% | 1,598 | +13.143% |
| 2025-06-18 | 38.64 | 39.41 | 38.64 | 39.15 | -0.102% | 4,266 | +13.646% |
| 2025-06-17 | 39.22 | 39.33 | 39.19 | 39.19 | -0.482% | 2,824 | +13.530% |
| 2025-06-16 | 38.61 | 39.41 | 38.61 | 39.38 | +0.595% | 5,199 | +12.982% |
| 2025-06-13 | 40.65 | 40.65 | 39.13 | 39.15 | -0.951% | 4,447 | +13.655% |
| 2025-06-12 | 38.90 | 39.53 | 38.90 | 39.52 | -0.006% | 2,244 | +12.574% |
| 2025-06-11 | 39.88 | 39.88 | 39.48 | 39.53 | +0.059% | 8,391 | +12.567% |
| 2025-06-10 | 39.52 | 39.53 | 39.49 | 39.50 | +0.028% | 9,584 | +12.634% |
| 2025-06-09 | 38.87 | 39.51 | 38.87 | 39.49 | -0.081% | 7,793 | +12.666% |
| 2025-06-06 | 39.75 | 39.75 | 39.52 | 39.52 | -0.195% | 3,335 | +12.575% |
| 2025-06-05 | 39.45 | 39.60 | 39.41 | 39.60 | +0.125% | 9,151 | +12.355% |
| 2025-06-04 | 39.53 | 39.55 | 39.53 | 39.55 | -0.005% | 20,929 | +12.496% |
| 2025-06-03 | 38.67 | 39.59 | 38.67 | 39.55 | -0.045% | 10,673 | +12.491% |
| 2025-06-02 | 39.63 | 39.63 | 39.54 | 39.57 | -0.076% | 2,832 | +12.440% |
| 2025-05-30 | 39.63 | 39.65 | 39.59 | 39.60 | -0.031% | 5,295 | +12.355% |
| 2025-05-29 | 41.50 | 41.50 | 39.60 | 39.61 | -0.030% | 11,079 | +12.320% |
| 2025-05-28 | 39.60 | 39.62 | 39.59 | 39.62 | +0.105% | 5,175 | +12.287% |
| 2025-05-27 | 39.85 | 39.85 | 39.58 | 39.58 | -0.463% | 7,372 | +12.404% |
| 2025-05-23 | 39.77 | 39.78 | 39.72 | 39.77 | +0.219% | 9,422 | +11.884% |
| 2025-05-22 | 38.87 | 39.84 | 38.87 | 39.68 | -0.262% | 9,293 | +12.128% |
| 2025-05-21 | 40.07 | 40.15 | 39.78 | 39.78 | -1.601% | 5,850 | +11.834% |
| 2025-05-20 | 40.34 | 40.78 | 40.34 | 40.43 | -0.280% | 13,951 | +10.044% |
| 2025-05-19 | 40.42 | 40.58 | 40.42 | 40.55 | -0.207% | 3,184 | +9.735% |
| 2025-05-16 | 40.35 | 40.63 | 40.35 | 40.63 | +0.899% | 5,831 | +9.508% |
| 2025-05-15 | 39.95 | 40.27 | 39.95 | 40.27 | +0.664% | 1,280 | +10.493% |
| 2025-05-14 | 40.09 | 40.09 | 39.94 | 40.00 | -0.394% | 17,401 | +11.226% |
| 2025-05-13 | 39.38 | 40.34 | 39.38 | 40.16 | +0.364% | 17,280 | +10.788% |
| 2025-05-12 | 40.23 | 40.23 | 39.86 | 40.01 | +1.696% | 1,398 | +11.191% |
| 2025-05-09 | 39.35 | 39.41 | 39.21 | 39.35 | -0.013% | 14,692 | +13.077% |
| 2025-05-08 | 39.38 | 39.52 | 39.35 | 39.35 | +0.542% | 8,584 | +13.062% |
| 2025-05-07 | 39.11 | 39.20 | 38.98 | 39.14 | +0.462% | 2,909 | +13.675% |
| 2025-05-06 | 38.71 | 39.10 | 38.71 | 38.96 | +0.137% | 9,750 | +14.200% |
| 2025-05-05 | 38.64 | 39.12 | 38.64 | 38.91 | +0.259% | 9,186 | +14.357% |
| 2025-05-02 | 38.73 | 38.81 | 38.51 | 38.81 | +1.189% | 7,833 | +14.653% |
| 2025-05-01 | 38.24 | 38.66 | 38.24 | 38.35 | -0.094% | 5,577 | +16.016% |
| 2025-04-30 | 38.15 | 38.45 | 37.96 | 38.39 | -0.759% | 9,959 | +15.907% |
| 2025-04-29 | 38.55 | 38.75 | 38.25 | 38.68 | +0.341% | 9,371 | +15.027% |
| 2025-04-28 | 38.51 | 38.76 | 38.29 | 38.55 | +0.460% | 9,589 | +15.420% |
| 2025-04-25 | 38.35 | 38.39 | 38.04 | 38.37 | +1.486% | 8,964 | +15.951% |
| 2025-04-24 | 37.77 | 38.05 | 37.57 | 37.81 | -0.578% | 9,725 | +17.674% |
| 2025-04-23 | 39.19 | 39.19 | 37.92 | 38.03 | +1.014% | 4,784 | +16.993% |
| 2025-04-22 | 37.24 | 37.67 | 37.16 | 37.65 | +2.217% | 3,654 | +18.180% |
| 2025-04-21 | 37.09 | 37.21 | 36.61 | 36.83 | -1.561% | 7,211 | +20.800% |
| 2025-04-17 | 37.19 | 37.58 | 37.19 | 37.42 | +0.940% | 9,934 | +18.915% |
| 2025-04-16 | 37.25 | 37.47 | 36.88 | 37.07 | -0.676% | 7,640 | +20.033% |
| 2025-04-15 | 37.69 | 37.69 | 37.28 | 37.32 | -0.305% | 4,334 | +19.222% |
| 2025-04-14 | 37.84 | 37.84 | 37.06 | 37.43 | 0.000% | 7,692 | +18.859% |