LSVD
LSV Disciplined Value ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)185
After-hoursOct 2, 2026 4:10:30 PM EDT
36.37USD0.000%(0.00)
LSVD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.37 | 36.37 | 36.37 | 36.37 | +0.643% | 185 | 0.000% |
| 2026-10-01 | 36.15 | 36.15 | 36.14 | 36.14 | +0.283% | 183 | +0.643% |
| 2026-09-30 | 36.35 | 36.35 | 36.04 | 36.04 | -0.051% | 29,004 | +0.928% |
| 2026-09-29 | 35.94 | 36.06 | 35.94 | 36.06 | -0.185% | 252 | +0.876% |
| 2026-09-28 | 36.35 | 36.35 | 36.13 | 36.13 | -0.928% | 719 | +0.690% |
| 2026-09-25 | 36.46 | 36.46 | 36.46 | 36.46 | +0.564% | 34 | -0.245% |
| 2026-09-24 | 36.26 | 36.26 | 36.26 | 36.26 | -0.243% | 23 | +0.317% |
| 2026-09-23 | 36.35 | 36.35 | 36.35 | 36.35 | -0.854% | 1,060 | +0.074% |
| 2026-09-22 | 36.67 | 36.67 | 36.66 | 36.66 | -0.377% | 1,137 | -0.780% |
| 2026-09-21 | 36.80 | 36.80 | 36.80 | 36.80 | +1.343% | 35 | -1.155% |
| 2026-09-18 | 36.31 | 36.31 | 36.31 | 36.31 | -0.402% | 222 | +0.172% |
| 2026-09-17 | 36.46 | 36.46 | 36.46 | 36.46 | +1.236% | 15 | -0.231% |
| 2026-09-16 | 36.37 | 36.37 | 36.01 | 36.01 | -0.585% | 264 | +1.002% |
| 2026-09-15 | 36.21 | 36.23 | 36.21 | 36.23 | -0.316% | 194 | +0.411% |
| 2026-09-14 | 36.16 | 36.39 | 36.16 | 36.34 | -0.403% | 2,911 | +0.094% |
| 2026-09-11 | 36.55 | 36.55 | 36.49 | 36.49 | +1.206% | 220 | -0.309% |
| 2026-09-10 | 36.08 | 36.11 | 36.05 | 36.05 | -0.318% | 1,137 | +0.894% |
| 2026-09-09 | 36.24 | 36.24 | 36.17 | 36.17 | -0.514% | 305 | +0.573% |
| 2026-09-08 | 36.93 | 36.93 | 36.35 | 36.35 | -1.064% | 448 | +0.056% |
| 2026-09-04 | 36.74 | 36.77 | 36.74 | 36.74 | -0.308% | 4,334 | -1.009% |
| 2026-09-03 | 36.88 | 36.88 | 36.86 | 36.86 | +1.223% | 523 | -1.313% |
| 2026-09-02 | 36.41 | 36.41 | 36.41 | 36.41 | +1.188% | 347 | -0.107% |
| 2026-09-01 | 36.18 | 36.18 | 35.99 | 35.99 | -0.798% | 5,728 | +1.080% |
| 2026-08-31 | 36.28 | 36.28 | 36.28 | 36.28 | -0.414% | 20 | +0.273% |
| 2026-08-28 | 36.45 | 36.45 | 36.43 | 36.43 | -0.126% | 218 | -0.142% |
| 2026-08-27 | 36.47 | 36.47 | 36.47 | 36.47 | +0.668% | 23 | -0.268% |
| 2026-08-26 | 35.98 | 36.27 | 35.92 | 36.23 | +0.023% | 2,489 | +0.398% |
| 2026-08-25 | 36.22 | 36.22 | 36.22 | 36.22 | +0.356% | 112 | +0.421% |
| 2026-08-24 | 36.09 | 36.09 | 36.09 | 36.09 | -0.017% | 132 | +0.779% |
| 2026-08-21 | 36.08 | 36.10 | 36.08 | 36.10 | +0.587% | 260 | +0.762% |
| 2026-08-20 | 36.05 | 36.05 | 35.89 | 35.89 | -0.699% | 271 | +1.354% |
| 2026-08-19 | 36.29 | 36.29 | 36.14 | 36.14 | +0.186% | 382 | +0.645% |
| 2026-08-18 | 36.14 | 36.14 | 36.07 | 36.07 | -0.450% | 801 | +0.832% |
| 2026-08-17 | 36.42 | 36.42 | 36.24 | 36.24 | -0.477% | 2,986 | +0.378% |
| 2026-08-14 | 36.44 | 36.44 | 36.41 | 36.41 | -0.316% | 1,347 | -0.100% |
| 2026-08-13 | 36.53 | 36.53 | 36.53 | 36.53 | +0.863% | 138 | -0.416% |
| 2026-08-12 | 36.21 | 36.21 | 36.21 | 36.21 | +0.344% | 150 | +0.444% |
| 2026-08-11 | 36.09 | 36.09 | 36.09 | 36.09 | -0.595% | 155 | +0.790% |
| 2026-08-10 | 36.38 | 36.40 | 36.31 | 36.31 | +0.041% | 1,410 | +0.190% |
| 2026-08-07 | 35.96 | 36.30 | 35.96 | 36.29 | +1.044% | 1,101 | +0.231% |
| 2026-08-06 | 35.92 | 35.92 | 35.92 | 35.92 | -0.630% | 194 | +1.278% |
| 2026-08-05 | 36.44 | 36.44 | 36.14 | 36.14 | -0.292% | 1,107 | +0.640% |
| 2026-08-04 | 35.92 | 36.25 | 35.92 | 36.25 | +1.902% | 407 | +0.346% |
| 2026-08-03 | 35.56 | 35.60 | 35.56 | 35.57 | +1.330% | 3,622 | +2.254% |
| 2026-07-31 | 35.11 | 35.11 | 35.11 | 35.11 | +0.998% | 62 | +3.614% |
| 2026-07-30 | 34.76 | 34.76 | 34.76 | 34.76 | +1.137% | 101 | +4.648% |
| 2026-07-29 | 34.37 | 34.37 | 34.37 | 34.37 | -1.382% | 44 | +5.838% |
| 2026-07-28 | 34.85 | 34.85 | 34.85 | 34.85 | +0.858% | 51 | +4.375% |
| 2026-07-27 | 34.52 | 34.55 | 34.52 | 34.55 | +0.595% | 115 | +5.270% |
| 2026-07-24 | 34.15 | 34.46 | 34.15 | 34.35 | +0.442% | 1,431 | +5.897% |
| 2026-07-23 | 34.50 | 34.50 | 34.20 | 34.20 | -1.507% | 673 | +6.365% |
| 2026-07-22 | 34.56 | 34.82 | 34.56 | 34.72 | -0.272% | 951 | +4.762% |
| 2026-07-21 | 34.81 | 34.82 | 34.81 | 34.82 | +1.094% | 2,921 | +4.477% |
| 2026-07-20 | 34.46 | 34.46 | 34.44 | 34.44 | -0.290% | 578 | +5.620% |
| 2026-07-17 | 34.08 | 34.69 | 34.08 | 34.54 | -0.582% | 1,668 | +5.314% |
| 2026-07-16 | 34.92 | 34.92 | 34.74 | 34.74 | -0.590% | 1,899 | +4.701% |
| 2026-07-15 | 34.80 | 34.95 | 34.80 | 34.95 | +0.343% | 209 | +4.083% |
| 2026-07-14 | 34.91 | 34.91 | 34.83 | 34.83 | +0.284% | 386 | +4.440% |
| 2026-07-13 | 34.73 | 34.73 | 34.73 | 34.73 | -0.616% | 205 | +4.737% |
| 2026-07-10 | 34.95 | 34.95 | 34.68 | 34.94 | +0.423% | 2,788 | +4.092% |
| 2026-07-09 | 34.80 | 34.80 | 34.80 | 34.80 | +0.999% | 282 | +4.532% |
| 2026-07-08 | 34.26 | 34.45 | 34.26 | 34.45 | -0.249% | 408 | +5.576% |
| 2026-07-07 | 34.39 | 34.54 | 34.39 | 34.54 | -0.051% | 628 | +5.312% |
| 2026-07-06 | 34.51 | 34.56 | 34.51 | 34.56 | +0.640% | 1,028 | +5.259% |
| 2026-07-02 | 34.23 | 34.34 | 34.23 | 34.34 | -0.404% | 563 | +5.933% |
| 2026-07-01 | 34.47 | 34.55 | 34.47 | 34.48 | -0.195% | 3,648 | +5.505% |
| 2026-06-30 | 34.53 | 34.54 | 34.53 | 34.54 | +0.370% | 1,490 | +5.299% |
| 2026-06-29 | 34.42 | 34.42 | 34.42 | 34.42 | +1.157% | 74 | +5.689% |
| 2026-06-26 | 34.01 | 34.02 | 34.01 | 34.02 | -0.037% | 756 | +6.912% |
| 2026-06-25 | 34.19 | 34.19 | 34.01 | 34.04 | +0.141% | 907 | +6.872% |
| 2026-06-24 | 34.03 | 34.19 | 33.99 | 33.99 | -0.388% | 1,489 | +7.023% |
| 2026-06-23 | 33.95 | 34.12 | 33.95 | 34.12 | -0.921% | 234 | +6.608% |
| 2026-06-22 | 34.44 | 34.44 | 34.44 | 34.44 | -0.357% | 107 | +5.626% |
| 2026-06-18 | 34.46 | 34.56 | 34.46 | 34.56 | +0.866% | 547 | +5.249% |
| 2026-06-17 | 34.78 | 34.78 | 34.26 | 34.26 | -1.467% | 815 | +6.160% |
| 2026-06-16 | 34.77 | 34.77 | 34.77 | 34.77 | -0.332% | 55 | +4.603% |
| 2026-06-15 | 34.93 | 34.93 | 34.89 | 34.89 | +1.220% | 335 | +4.255% |
| 2026-06-12 | 34.25 | 34.52 | 34.25 | 34.47 | +0.399% | 3,462 | +5.527% |
| 2026-06-11 | 33.90 | 34.33 | 33.68 | 34.33 | +1.798% | 17,789 | +5.948% |
| 2026-06-10 | 33.95 | 33.97 | 33.73 | 33.73 | -1.479% | 18,889 | +7.852% |
| 2026-06-09 | 33.72 | 34.23 | 33.72 | 34.23 | -0.447% | 520 | +6.257% |
| 2026-06-08 | 34.51 | 34.51 | 34.39 | 34.39 | +0.098% | 396 | +5.782% |
| 2026-06-05 | 34.71 | 34.71 | 34.35 | 34.35 | -2.563% | 1,639 | +5.885% |
| 2026-06-04 | 35.29 | 35.33 | 35.26 | 35.26 | +0.687% | 2,358 | +3.171% |
| 2026-06-03 | 35.02 | 35.02 | 35.02 | 35.02 | -0.433% | 109 | +3.881% |
| 2026-06-02 | 35.21 | 35.26 | 35.17 | 35.17 | -0.096% | 3,500 | +3.430% |
| 2026-06-01 | 35.02 | 35.20 | 35.02 | 35.20 | +0.796% | 2,329 | +3.331% |
| 2026-05-29 | 34.97 | 34.97 | 34.92 | 34.92 | +0.651% | 241 | +4.154% |
| 2026-05-28 | 34.70 | 34.70 | 34.70 | 34.70 | +0.427% | 153 | +4.832% |
| 2026-05-27 | 34.55 | 34.55 | 34.55 | 34.55 | -0.015% | 138 | +5.280% |
| 2026-05-26 | 34.59 | 34.59 | 34.56 | 34.56 | +0.916% | 178 | +5.264% |
| 2026-05-22 | 34.24 | 34.24 | 34.24 | 34.24 | +0.996% | 62 | +6.228% |
| 2026-05-21 | 33.73 | 33.90 | 33.70 | 33.90 | +0.450% | 693 | +7.286% |
| 2026-05-20 | 33.75 | 33.75 | 33.75 | 33.75 | +1.354% | 164 | +7.770% |
| 2026-05-19 | 33.36 | 33.41 | 33.30 | 33.30 | -0.755% | 645 | +9.229% |
| 2026-05-18 | 33.43 | 33.55 | 33.43 | 33.55 | -0.060% | 405 | +8.404% |
| 2026-05-15 | 33.72 | 33.72 | 33.57 | 33.57 | -0.970% | 8,383 | +8.339% |
| 2026-05-14 | 33.90 | 33.90 | 33.90 | 33.90 | +0.432% | 50 | +7.289% |
| 2026-05-13 | 33.76 | 33.76 | 33.76 | 33.76 | +0.818% | 69 | +7.752% |
| 2026-05-12 | 33.35 | 33.48 | 33.35 | 33.48 | -0.582% | 917 | +8.634% |
| 2026-05-11 | 33.68 | 33.68 | 33.68 | 33.68 | -0.045% | 88 | +8.002% |
| 2026-05-08 | 33.55 | 33.69 | 33.55 | 33.69 | +1.095% | 1,113 | +7.954% |
| 2026-05-07 | 33.33 | 33.33 | 33.33 | 33.33 | -0.638% | 760 | +9.136% |
| 2026-05-06 | 33.44 | 33.54 | 33.41 | 33.54 | +1.499% | 11,838 | +8.440% |
| 2026-05-05 | 33.01 | 33.05 | 33.01 | 33.05 | +1.100% | 324 | +10.065% |
| 2026-05-04 | 32.69 | 32.69 | 32.69 | 32.69 | -0.369% | 79 | +11.276% |
| 2026-05-01 | 32.81 | 32.81 | 32.81 | 32.81 | +0.427% | 29 | +10.865% |
| 2026-04-30 | 32.67 | 32.67 | 32.67 | 32.67 | +1.528% | 75 | +11.339% |
| 2026-04-29 | 32.18 | 32.18 | 32.18 | 32.18 | +0.053% | 95 | +13.040% |
| 2026-04-28 | 32.17 | 32.17 | 32.16 | 32.16 | -0.544% | 134 | +13.100% |
| 2026-04-27 | 32.34 | 32.34 | 32.34 | 32.34 | +0.229% | 154 | +12.485% |
| 2026-04-24 | 32.26 | 32.26 | 32.26 | 32.26 | +0.592% | 99 | +12.742% |
| 2026-04-23 | 32.07 | 32.07 | 32.07 | 32.07 | -0.634% | 120 | +13.410% |
| 2026-04-22 | 32.28 | 32.28 | 32.28 | 32.28 | +0.721% | 111 | +12.690% |
| 2026-04-21 | 32.12 | 32.12 | 32.05 | 32.05 | -0.237% | 174 | +13.503% |
| 2026-04-20 | 32.13 | 32.13 | 32.12 | 32.12 | +0.078% | 1,942 | +13.234% |
| 2026-04-17 | 32.10 | 32.10 | 32.10 | 32.10 | +1.435% | 46 | +13.322% |
| 2026-04-16 | 31.64 | 31.64 | 31.64 | 31.64 | +0.442% | 160 | +14.948% |
| 2026-04-15 | 31.50 | 31.50 | 31.50 | 31.50 | +0.598% | 175 | +15.456% |
| 2026-04-14 | 31.33 | 31.33 | 31.32 | 31.32 | +1.183% | 348 | +16.146% |
| 2026-04-13 | 30.66 | 30.95 | 30.66 | 30.95 | +1.063% | 402 | +17.520% |
| 2026-04-10 | 30.74 | 30.74 | 30.63 | 30.63 | -0.428% | 349 | +18.769% |
| 2026-04-09 | 30.51 | 30.76 | 30.51 | 30.76 | +0.623% | 390 | +18.260% |
| 2026-04-08 | 30.54 | 30.57 | 30.52 | 30.57 | +2.564% | 507 | +18.997% |
| 2026-04-07 | 29.64 | 29.80 | 29.64 | 29.80 | -0.038% | 331 | +22.048% |
| 2026-04-06 | 29.82 | 29.82 | 29.81 | 29.81 | +0.559% | 447 | +22.002% |
| 2026-04-02 | 29.61 | 29.65 | 29.61 | 29.65 | +0.048% | 3,556 | +22.683% |
| 2026-04-01 | 29.63 | 29.63 | 29.63 | 29.63 | +1.161% | 48 | +22.742% |
| 2026-03-31 | 29.16 | 29.29 | 29.15 | 29.29 | +2.730% | 1,324 | +24.167% |
| 2026-03-30 | 28.52 | 28.52 | 28.52 | 28.52 | -0.468% | 38 | +27.557% |
| 2026-03-27 | 28.65 | 28.65 | 28.65 | 28.65 | -1.762% | 37 | +26.960% |
| 2026-03-26 | 29.16 | 29.16 | 29.16 | 29.16 | -1.461% | 116 | +24.723% |
| 2026-03-25 | 29.60 | 29.60 | 29.60 | 29.60 | +0.600% | 177 | +22.901% |
| 2026-03-24 | 29.42 | 29.42 | 29.42 | 29.42 | -0.202% | 131 | +23.639% |
| 2026-03-23 | 29.33 | 29.62 | 29.33 | 29.48 | +1.067% | 2,940 | +23.389% |
| 2026-03-20 | 29.37 | 29.37 | 29.17 | 29.17 | -1.360% | 782 | +24.706% |
| 2026-03-19 | 29.46 | 29.61 | 29.46 | 29.57 | -0.054% | 1,700 | +23.010% |
| 2026-03-18 | 29.78 | 29.78 | 29.59 | 29.59 | -1.247% | 11,048 | +22.943% |
| 2026-03-17 | 30.05 | 30.05 | 29.96 | 29.96 | +0.875% | 5,255 | +21.410% |
| 2026-03-16 | 29.63 | 29.84 | 29.63 | 29.70 | +0.952% | 10,655 | +22.473% |
| 2026-03-13 | 29.73 | 29.73 | 29.41 | 29.42 | -0.608% | 149,211 | +23.638% |
| 2026-03-12 | 29.73 | 29.73 | 29.60 | 29.60 | -1.337% | 445 | +22.886% |
| 2026-03-11 | 30.01 | 30.01 | 29.96 | 30.00 | +0.199% | 809 | +21.244% |
| 2026-03-10 | 30.21 | 30.21 | 29.94 | 29.94 | -0.095% | 756 | +21.484% |
| 2026-03-09 | 29.60 | 29.97 | 29.60 | 29.97 | +0.612% | 1,671 | +21.369% |
| 2026-03-06 | 29.88 | 29.88 | 29.79 | 29.79 | -1.354% | 2,454 | +22.111% |
| 2026-03-05 | 29.98 | 30.20 | 29.96 | 30.20 | -0.706% | 793 | +20.458% |
| 2026-03-04 | 30.42 | 30.42 | 30.41 | 30.41 | +0.878% | 2,038 | +19.608% |
| 2026-03-03 | 30.05 | 30.15 | 30.03 | 30.15 | -1.140% | 1,870 | +20.658% |
| 2026-03-02 | 30.49 | 30.49 | 30.49 | 30.49 | +0.029% | 112 | +19.283% |
| 2026-02-27 | 30.49 | 30.49 | 30.49 | 30.49 | -0.553% | 38 | +19.317% |
| 2026-02-26 | 30.49 | 30.67 | 30.48 | 30.66 | -0.558% | 7,322 | +18.657% |
| 2026-02-25 | 30.83 | 30.83 | 30.83 | 30.83 | +0.889% | 500 | +17.995% |
| 2026-02-24 | 30.56 | 30.56 | 30.56 | 30.56 | +0.644% | 11 | +19.044% |
| 2026-02-23 | 30.33 | 30.36 | 30.33 | 30.36 | -1.206% | 646 | +19.810% |
| 2026-02-20 | 30.61 | 30.73 | 30.61 | 30.73 | +0.867% | 1,549 | +18.365% |
| 2026-02-19 | 30.47 | 30.47 | 30.47 | 30.47 | -0.599% | 5 | +19.391% |
| 2026-02-18 | 30.67 | 30.73 | 30.65 | 30.65 | +0.856% | 3,624 | +18.677% |
| 2026-02-17 | 30.33 | 30.40 | 30.30 | 30.39 | +0.075% | 22,721 | +19.692% |
| 2026-02-13 | 30.52 | 30.52 | 30.37 | 30.37 | +0.255% | 563 | +19.782% |
| 2026-02-12 | 30.80 | 30.80 | 30.28 | 30.29 | -1.852% | 2,697 | +20.087% |
| 2026-02-11 | 30.89 | 30.89 | 30.86 | 30.86 | -0.119% | 193 | +17.863% |
| 2026-02-10 | 30.91 | 30.91 | 30.90 | 30.90 | -0.395% | 1,907 | +17.722% |
| 2026-02-09 | 31.01 | 31.02 | 31.01 | 31.02 | +0.096% | 335 | +17.257% |
| 2026-02-06 | 30.89 | 30.99 | 30.89 | 30.99 | +2.142% | 281 | +17.370% |
| 2026-02-05 | 30.41 | 30.41 | 30.34 | 30.34 | -0.911% | 259 | +19.884% |
| 2026-02-04 | 30.62 | 30.62 | 30.62 | 30.62 | -0.184% | 348 | +18.792% |
| 2026-02-03 | 30.68 | 30.68 | 30.68 | 30.68 | -1.030% | 135 | +18.574% |
| 2026-02-02 | 30.93 | 31.00 | 30.93 | 31.00 | +1.174% | 612 | +17.353% |
| 2026-01-30 | 30.72 | 30.72 | 30.50 | 30.64 | -0.662% | 1,027 | +18.731% |
| 2026-01-29 | 30.84 | 30.84 | 30.84 | 30.84 | +0.163% | 43 | +17.945% |
| 2026-01-28 | 30.84 | 30.84 | 30.70 | 30.79 | +0.106% | 7,113 | +18.137% |
| 2026-01-27 | 30.75 | 30.76 | 30.75 | 30.76 | +0.722% | 243 | +18.263% |
| 2026-01-26 | 30.53 | 30.54 | 30.53 | 30.54 | +0.615% | 2,467 | +19.116% |
| 2026-01-23 | 30.35 | 30.35 | 30.35 | 30.35 | -0.091% | 76 | +19.849% |
| 2026-01-22 | 30.46 | 30.46 | 30.38 | 30.38 | +0.589% | 609 | +19.740% |
| 2026-01-21 | 30.35 | 30.35 | 30.20 | 30.20 | +1.546% | 253 | +20.445% |
| 2026-01-20 | 29.89 | 29.89 | 29.70 | 29.74 | -1.946% | 613 | +22.307% |
| 2026-01-16 | 30.41 | 30.41 | 30.33 | 30.33 | -0.312% | 1,810 | +19.928% |
| 2026-01-15 | 30.52 | 30.52 | 30.43 | 30.43 | +0.402% | 1,508 | +19.554% |
| 2026-01-14 | 30.30 | 30.30 | 30.30 | 30.30 | -0.339% | 94 | +20.034% |
| 2026-01-13 | 30.41 | 30.41 | 30.41 | 30.41 | -0.571% | 37 | +19.627% |
| 2026-01-12 | 30.58 | 30.58 | 30.58 | 30.58 | -0.017% | 252 | +18.944% |
| 2026-01-09 | 30.54 | 30.63 | 30.54 | 30.59 | +0.577% | 423 | +18.923% |
| 2026-01-08 | 30.39 | 30.41 | 30.39 | 30.41 | +0.140% | 533 | +19.609% |
| 2026-01-07 | 30.46 | 30.46 | 30.37 | 30.37 | -0.415% | 570 | +19.777% |
| 2026-01-06 | 30.48 | 30.50 | 30.48 | 30.50 | +1.160% | 686 | +19.279% |
| 2026-01-05 | 30.17 | 30.20 | 30.15 | 30.15 | +0.833% | 591 | +20.664% |
| 2026-01-02 | 30.08 | 30.08 | 29.77 | 29.90 | +0.464% | 3,170 | +21.669% |
| 2025-12-31 | 29.76 | 29.76 | 29.76 | 29.76 | -0.685% | 52 | +22.233% |
| 2025-12-30 | 29.98 | 29.98 | 29.96 | 29.96 | -0.464% | 366 | +21.396% |
| 2025-12-29 | 30.10 | 30.10 | 30.10 | 30.10 | -0.428% | 499 | +20.833% |
| 2025-12-26 | 30.23 | 30.23 | 30.23 | 30.23 | +0.009% | 18 | +20.316% |
| 2025-12-24 | 30.12 | 30.23 | 30.12 | 30.23 | +0.437% | 317 | +20.326% |
| 2025-12-23 | 30.10 | 30.10 | 30.10 | 30.10 | +0.307% | 254 | +20.852% |
| 2025-12-22 | 29.93 | 30.01 | 29.93 | 30.01 | +0.614% | 209 | +21.223% |
| 2025-12-19 | 29.78 | 29.82 | 29.78 | 29.82 | +0.985% | 3,536 | +21.966% |
| 2025-12-18 | 29.52 | 29.53 | 29.49 | 29.53 | +0.816% | 463 | +23.168% |
| 2025-12-17 | 29.59 | 29.59 | 29.29 | 29.29 | -1.036% | 629 | +24.173% |
| 2025-12-16 | 29.60 | 29.60 | 29.60 | 29.60 | -0.279% | 367 | +22.886% |
| 2025-12-15 | 29.68 | 29.68 | 29.68 | 29.68 | +0.040% | 27 | +22.544% |
| 2025-12-12 | 29.80 | 29.80 | 29.67 | 29.67 | -0.996% | 626 | +22.593% |
| 2025-12-11 | 29.89 | 29.97 | 29.89 | 29.97 | +0.146% | 1,607 | +21.372% |
| 2025-12-10 | 29.93 | 29.93 | 29.93 | 29.93 | +1.082% | 189 | +21.549% |
| 2025-12-09 | 29.64 | 29.64 | 29.61 | 29.61 | +0.050% | 4,863 | +22.865% |
| 2025-12-08 | 29.66 | 29.66 | 29.59 | 29.59 | -0.371% | 250 | +22.927% |
| 2025-12-05 | 29.72 | 29.72 | 29.70 | 29.70 | +0.522% | 295 | +22.471% |
| 2025-12-04 | 29.55 | 29.55 | 29.55 | 29.55 | +0.050% | 121 | +23.110% |
| 2025-12-03 | 29.50 | 29.54 | 29.50 | 29.53 | +0.377% | 1,134 | +23.172% |
| 2025-12-02 | 29.47 | 29.47 | 29.42 | 29.42 | +0.279% | 1,143 | +23.636% |
| 2025-12-01 | 29.33 | 29.41 | 29.33 | 29.34 | -0.360% | 1,281 | +23.981% |
| 2025-11-28 | 29.35 | 29.44 | 29.35 | 29.44 | +0.359% | 507 | +23.535% |
| 2025-11-26 | 29.32 | 29.37 | 29.32 | 29.34 | +0.658% | 561 | +23.978% |
| 2025-11-25 | 29.15 | 29.15 | 29.15 | 29.15 | +1.176% | 340 | +24.793% |
| 2025-11-24 | 28.81 | 28.81 | 28.81 | 28.81 | +1.767% | 343 | +26.261% |
| 2025-11-21 | 28.48 | 28.48 | 28.31 | 28.31 | +1.478% | 3,471 | +28.492% |
| 2025-11-20 | 28.81 | 28.81 | 27.90 | 27.90 | -1.793% | 1,398 | +30.391% |
| 2025-11-19 | 28.52 | 28.52 | 28.27 | 28.41 | +0.080% | 1,076 | +28.053% |
| 2025-11-18 | 28.42 | 28.50 | 28.38 | 28.38 | -0.294% | 1,682 | +28.156% |
| 2025-11-17 | 28.90 | 28.94 | 28.47 | 28.47 | -1.025% | 5,146 | +27.779% |
| 2025-11-14 | 28.76 | 28.76 | 28.76 | 28.76 | -0.206% | 1 | +26.469% |
| 2025-11-13 | 28.82 | 28.82 | 28.82 | 28.82 | -1.441% | 99 | +26.209% |
| 2025-11-12 | 29.28 | 29.28 | 29.24 | 29.24 | +0.264% | 644 | +24.390% |
| 2025-11-11 | 29.17 | 29.17 | 29.17 | 29.17 | +0.350% | 233 | +24.718% |
| 2025-11-10 | 29.06 | 29.06 | 29.06 | 29.06 | +1.495% | 115 | +25.154% |
| 2025-11-07 | 28.31 | 28.64 | 28.31 | 28.64 | +0.224% | 380 | +27.025% |
| 2025-11-06 | 28.96 | 28.96 | 28.57 | 28.57 | -1.026% | 2,431 | +27.310% |
| 2025-11-05 | 28.87 | 28.87 | 28.87 | 28.87 | +1.019% | 62 | +26.004% |
| 2025-11-04 | 28.58 | 28.58 | 28.58 | 28.58 | -1.363% | 51 | +27.287% |
| 2025-11-03 | 28.91 | 28.97 | 28.89 | 28.97 | +0.282% | 4,639 | +25.553% |
| 2025-10-31 | 28.89 | 28.89 | 28.89 | 28.89 | +0.551% | 12 | +25.907% |
| 2025-10-30 | 28.73 | 28.73 | 28.73 | 28.73 | -0.850% | 2 | +26.601% |
| 2025-10-29 | 28.98 | 28.98 | 28.98 | 28.98 | -0.235% | 6 | +25.525% |
| 2025-10-28 | 29.05 | 29.05 | 29.05 | 29.05 | +0.223% | 13 | +25.230% |
| 2025-10-27 | 28.98 | 28.98 | 28.98 | 28.98 | +1.266% | 139 | +25.509% |
| 2025-10-24 | 28.62 | 28.62 | 28.62 | 28.62 | +0.875% | 3 | +27.098% |
| 2025-10-23 | 28.37 | 28.37 | 28.37 | 28.37 | +0.645% | 18 | +28.210% |
| 2025-10-22 | 28.19 | 28.19 | 28.19 | 28.19 | -0.674% | 42 | +29.037% |
| 2025-10-21 | 28.39 | 28.39 | 28.38 | 28.38 | +0.298% | 100 | +28.167% |
| 2025-10-20 | 28.27 | 28.30 | 28.27 | 28.30 | +0.999% | 191 | +28.550% |
| 2025-10-17 | 28.02 | 28.02 | 28.02 | 28.02 | +0.501% | 4 | +29.834% |
| 2025-10-16 | 28.01 | 28.04 | 27.88 | 27.88 | -0.548% | 318 | +30.485% |
| 2025-10-15 | 27.88 | 28.03 | 27.88 | 28.03 | +0.530% | 166 | +29.770% |
| 2025-10-13 | 27.88 | 27.88 | 27.88 | 27.88 | +1.718% | 146 | +30.458% |
| 2025-10-10 | 28.21 | 28.21 | 27.41 | 27.41 | -2.885% | 861 | +32.700% |
| 2025-10-09 | 28.23 | 28.23 | 28.20 | 28.23 | -0.580% | 5,224 | +28.871% |
| 2025-10-08 | 28.37 | 28.39 | 28.37 | 28.39 | +0.542% | 833 | +28.123% |
| 2025-10-07 | 28.24 | 28.24 | 28.24 | 28.24 | -0.708% | 114 | +28.817% |
| 2025-10-06 | 28.44 | 28.44 | 28.44 | 28.44 | +0.232% | 59 | +27.905% |
| 2025-10-03 | 28.37 | 28.37 | 28.37 | 28.37 | +0.089% | 5 | +28.202% |
| 2025-10-02 | 28.35 | 28.35 | 28.35 | 28.35 | +0.100% | 37 | +28.315% |
| 2025-10-01 | 28.32 | 28.32 | 28.32 | 28.32 | +0.609% | 49 | +28.443% |
| 2025-09-30 | 28.15 | 28.15 | 28.15 | 28.15 | +0.395% | 33 | +29.225% |
| 2025-09-29 | 28.00 | 28.04 | 28.00 | 28.04 | +0.139% | 705 | +29.736% |
| 2025-09-26 | 27.83 | 28.00 | 27.83 | 28.00 | +0.772% | 2,004 | +29.916% |
| 2025-09-25 | 27.78 | 27.78 | 27.78 | 27.78 | -0.656% | 1 | +30.919% |
| 2025-09-24 | 28.07 | 28.07 | 27.97 | 27.97 | -0.485% | 106 | +30.060% |
| 2025-09-23 | 28.10 | 28.10 | 28.10 | 28.10 | -0.412% | 310 | +29.430% |
| 2025-09-22 | 28.16 | 28.22 | 28.16 | 28.22 | +0.431% | 1,787 | +28.896% |
| 2025-09-19 | 28.04 | 28.10 | 28.03 | 28.10 | +0.288% | 1,082 | +29.451% |
| 2025-09-18 | 28.01 | 28.02 | 28.01 | 28.02 | +0.837% | 228 | +29.823% |
| 2025-09-17 | 27.79 | 27.82 | 27.79 | 27.79 | +0.030% | 649 | +30.911% |
| 2025-09-16 | 27.78 | 27.78 | 27.78 | 27.78 | -0.018% | 129 | +30.950% |
| 2025-09-15 | 27.75 | 27.79 | 27.75 | 27.78 | +0.461% | 6,261 | +30.926% |
| 2025-09-12 | 27.68 | 27.70 | 27.66 | 27.66 | -0.378% | 5,804 | +31.529% |
| 2025-09-11 | 27.57 | 27.76 | 27.54 | 27.76 | +0.036% | 101,854 | +31.032% |
| 2025-09-10 | 27.53 | 27.75 | 27.42 | 27.75 | +1.219% | 18,238,782 | +31.079% |
| 2025-09-09 | 27.35 | 27.42 | 27.35 | 27.42 | +0.213% | 1,055 | +32.677% |
| 2025-09-08 | 27.36 | 27.36 | 27.36 | 27.36 | +0.098% | 46 | +32.960% |
| 2025-09-05 | 27.33 | 27.33 | 27.33 | 27.33 | -0.039% | 9 | +33.090% |
| 2025-09-04 | 27.34 | 27.34 | 27.34 | 27.34 | +0.973% | 0 | +33.038% |
| 2025-09-03 | 27.08 | 27.08 | 27.08 | 27.08 | +0.668% | 118 | +34.332% |
| 2025-09-02 | 26.90 | 26.90 | 26.90 | 26.90 | -0.534% | 38 | +35.229% |
| 2025-08-29 | 27.04 | 27.04 | 27.04 | 27.04 | -0.622% | 120 | +34.507% |
| 2025-08-28 | 27.21 | 27.21 | 27.21 | 27.21 | +0.134% | 6 | +33.670% |
| 2025-08-27 | 27.18 | 27.18 | 27.18 | 27.18 | +0.355% | 0 | +33.849% |
| 2025-08-26 | 27.08 | 27.08 | 27.08 | 27.08 | +0.114% | 59 | +34.325% |
| 2025-08-25 | 27.05 | 27.05 | 27.05 | 27.05 | -0.182% | 8 | +34.478% |
| 2025-08-22 | 27.10 | 27.10 | 27.10 | 27.10 | +1.762% | 5 | +34.234% |
| 2025-08-21 | 26.63 | 26.63 | 26.63 | 26.63 | -0.238% | 0 | +36.598% |
| 2025-08-20 | 26.57 | 26.69 | 26.49 | 26.69 | -0.374% | 3,810 | +36.274% |
| 2025-08-19 | 26.91 | 26.91 | 26.79 | 26.79 | -0.488% | 3,134 | +35.764% |
| 2025-08-18 | 26.90 | 26.92 | 26.89 | 26.92 | +0.005% | 2,766 | +35.102% |
| 2025-08-15 | 26.92 | 26.92 | 26.92 | 26.92 | -0.452% | 18 | +35.109% |
| 2025-08-14 | 27.04 | 27.04 | 27.04 | 27.04 | -0.067% | 1 | +34.498% |
| 2025-08-13 | 27.06 | 27.06 | 27.06 | 27.06 | +0.645% | 0 | +34.408% |
| 2025-08-12 | 26.77 | 26.89 | 26.77 | 26.89 | +1.665% | 306 | +35.276% |
| 2025-08-11 | 26.52 | 26.52 | 26.45 | 26.45 | -0.207% | 286 | +37.528% |
| 2025-08-08 | 26.31 | 26.50 | 26.31 | 26.50 | +1.234% | 2,397 | +37.244% |
| 2025-08-07 | 26.18 | 26.18 | 26.13 | 26.18 | -0.132% | 384 | +38.938% |
| 2025-08-06 | 26.22 | 26.22 | 26.21 | 26.21 | +0.724% | 211 | +38.754% |
| 2025-08-05 | 26.02 | 26.03 | 26.02 | 26.03 | -0.233% | 106 | +39.759% |
| 2025-08-04 | 26.09 | 26.09 | 26.09 | 26.09 | +1.558% | 17 | +39.433% |
| 2025-08-01 | 25.68 | 25.69 | 25.68 | 25.69 | -1.464% | 125 | +41.605% |
| 2025-07-31 | 26.37 | 26.37 | 26.07 | 26.07 | -0.236% | 1,416 | +39.532% |
| 2025-07-30 | 26.22 | 26.22 | 26.11 | 26.13 | -0.346% | 1,523 | +39.203% |
| 2025-07-29 | 26.22 | 26.22 | 26.22 | 26.22 | -0.409% | 104 | +38.722% |
| 2025-07-28 | 26.38 | 26.38 | 26.33 | 26.33 | -0.222% | 137 | +38.154% |
| 2025-07-25 | 26.39 | 26.39 | 26.39 | 26.39 | +0.202% | 0 | +37.848% |
| 2025-07-24 | 26.42 | 26.42 | 26.33 | 26.33 | -0.216% | 374 | +38.127% |
| 2025-07-23 | 26.39 | 26.39 | 26.39 | 26.39 | +0.848% | 2 | +37.828% |
| 2025-07-22 | 26.17 | 26.17 | 26.17 | 26.17 | +0.282% | 126 | +38.998% |
| 2025-07-21 | 26.20 | 26.20 | 26.10 | 26.10 | +0.271% | 103 | +39.389% |
| 2025-07-18 | 26.02 | 26.02 | 26.02 | 26.02 | -0.032% | 1,719 | +39.767% |
| 2025-07-17 | 25.95 | 26.03 | 25.95 | 26.03 | +0.614% | 101 | +39.723% |
| 2025-07-16 | 25.83 | 25.87 | 25.65 | 25.87 | -0.092% | 202 | +40.580% |
| 2025-07-15 | 26.10 | 26.10 | 25.90 | 25.90 | -0.350% | 554 | +40.450% |
| 2025-07-14 | 25.92 | 26.02 | 25.92 | 25.99 | +0.198% | 861 | +39.959% |
| 2025-07-11 | 25.94 | 25.99 | 25.94 | 25.94 | -0.642% | 315 | +40.235% |
| 2025-07-10 | 26.02 | 26.14 | 26.02 | 26.11 | +0.505% | 368 | +39.335% |
| 2025-07-09 | 25.99 | 25.99 | 25.91 | 25.97 | +0.424% | 1,778 | +40.038% |
| 2025-07-08 | 25.88 | 25.91 | 25.82 | 25.86 | +0.083% | 1,204 | +40.632% |
| 2025-07-07 | 26.04 | 26.04 | 25.84 | 25.84 | -0.852% | 1,374 | +40.749% |
| 2025-07-03 | 26.09 | 26.09 | 26.03 | 26.07 | +0.809% | 200 | +39.549% |
| 2025-07-02 | 25.82 | 25.86 | 25.82 | 25.86 | +0.239% | 2,193 | +40.677% |
| 2025-07-01 | 25.81 | 25.81 | 25.74 | 25.80 | +0.458% | 200 | +41.013% |
| 2025-06-30 | 25.60 | 25.68 | 25.57 | 25.68 | +0.458% | 1,302 | +41.660% |
| 2025-06-27 | 25.56 | 25.58 | 25.54 | 25.56 | +0.474% | 1,615 | +42.309% |
| 2025-06-26 | 25.44 | 25.44 | 25.44 | 25.44 | +1.005% | 27 | +42.983% |
| 2025-06-25 | 25.18 | 25.21 | 25.17 | 25.19 | -0.078% | 2,820 | +44.421% |
| 2025-06-24 | 25.20 | 25.21 | 25.20 | 25.21 | +1.148% | 3,024 | +44.308% |
| 2025-06-23 | 24.86 | 24.92 | 24.86 | 24.92 | +0.789% | 1,849 | +45.965% |
| 2025-06-20 | 24.73 | 24.73 | 24.73 | 24.73 | -0.152% | 0 | +47.116% |
| 2025-06-18 | 24.92 | 24.92 | 24.76 | 24.76 | +0.006% | 334 | +46.892% |
| 2025-06-17 | 24.91 | 24.91 | 24.76 | 24.76 | -0.739% | 276 | +46.901% |
| 2025-06-16 | 24.95 | 24.95 | 24.95 | 24.95 | +1.227% | 0 | +45.815% |
| 2025-06-13 | 24.64 | 24.64 | 24.64 | 24.64 | -1.242% | 0 | +47.604% |
| 2025-06-12 | 24.90 | 24.95 | 24.90 | 24.95 | +0.233% | 2,294 | +45.772% |
| 2025-06-11 | 25.02 | 25.02 | 24.89 | 24.89 | -0.376% | 38,058 | +46.111% |
| 2025-06-10 | 24.97 | 25.05 | 24.97 | 24.99 | +0.418% | 491 | +45.562% |
| 2025-06-09 | 24.87 | 24.89 | 24.83 | 24.89 | +0.376% | 7,900 | +46.170% |
| 2025-06-06 | 24.74 | 25.23 | 24.66 | 24.79 | +1.548% | 237,386 | +46.719% |
| 2025-06-05 | 24.49 | 24.49 | 24.41 | 24.41 | -0.337% | 107 | +48.991% |
| 2025-06-04 | 24.54 | 24.54 | 24.50 | 24.50 | -0.100% | 3,978 | +48.489% |
| 2025-06-03 | 24.52 | 24.52 | 24.52 | 24.52 | +0.729% | 0 | +48.340% |
| 2025-06-02 | 24.34 | 24.34 | 24.34 | 24.34 | +0.118% | 0 | +49.421% |
| 2025-05-30 | 24.32 | 24.32 | 24.32 | 24.32 | -0.098% | 0 | +49.597% |
| 2025-05-29 | 24.34 | 24.34 | 24.34 | 24.34 | +0.240% | 0 | +49.450% |
| 2025-05-28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.611% | 0 | +49.808% |
| 2025-05-27 | 24.43 | 24.43 | 24.43 | 24.43 | +1.901% | 0 | +48.893% |
| 2025-05-23 | 23.97 | 23.97 | 23.97 | 23.97 | -0.803% | 0 | +51.723% |
| 2025-05-22 | 24.17 | 24.17 | 24.17 | 24.17 | -0.077% | 0 | +50.505% |
| 2025-05-21 | 24.19 | 24.19 | 24.19 | 24.19 | -1.395% | 8 | +50.389% |
| 2025-05-20 | 24.53 | 24.53 | 24.53 | 24.53 | -0.226% | 56 | +48.291% |
| 2025-05-19 | 24.58 | 24.58 | 24.58 | 24.58 | +0.081% | 0 | +47.956% |
| 2025-05-16 | 24.56 | 24.56 | 24.56 | 24.56 | +0.758% | 16 | +48.075% |
| 2025-05-15 | 24.38 | 24.38 | 24.38 | 24.38 | +0.213% | 112 | +49.198% |
| 2025-05-14 | 24.33 | 24.33 | 24.33 | 24.33 | +0.073% | 0 | +49.516% |
| 2025-05-13 | 24.31 | 24.31 | 24.31 | 24.31 | +0.796% | 0 | +49.625% |
| 2025-05-12 | 24.12 | 24.12 | 24.12 | 24.12 | +3.705% | 0 | +50.815% |
| 2025-05-09 | 23.26 | 23.26 | 23.26 | 23.26 | -0.156% | 0 | +56.403% |
| 2025-05-08 | 23.29 | 23.29 | 23.29 | 23.29 | +0.658% | 0 | +56.158% |
| 2025-05-07 | 23.14 | 23.14 | 23.14 | 23.14 | +0.254% | 0 | +57.185% |
| 2025-05-06 | 23.08 | 23.08 | 23.08 | 23.08 | -0.691% | 0 | +57.585% |
| 2025-05-05 | 23.24 | 23.24 | 23.24 | 23.24 | -0.417% | 0 | +56.496% |
| 2025-05-02 | 23.34 | 23.34 | 23.34 | 23.34 | +1.394% | 0 | +55.843% |
| 2025-05-01 | 23.02 | 23.02 | 23.02 | 23.02 | +0.664% | 0 | +58.016% |
| 2025-04-30 | 22.87 | 22.87 | 22.87 | 22.87 | +0.258% | 0 | +59.065% |
| 2025-04-29 | 22.81 | 22.81 | 22.81 | 22.81 | +0.414% | 0 | +59.475% |
| 2025-04-28 | 22.71 | 22.71 | 22.71 | 22.71 | +0.206% | 0 | +60.136% |
| 2025-04-25 | 22.67 | 22.67 | 22.67 | 22.67 | +0.389% | 0 | +60.465% |
| 2025-04-24 | 22.58 | 22.58 | 22.58 | 22.58 | +1.790% | 0 | +61.089% |
| 2025-04-23 | 22.18 | 22.18 | 22.18 | 22.18 | +1.727% | 0 | +63.973% |
| 2025-04-22 | 21.81 | 21.81 | 21.81 | 21.81 | +2.431% | 2 | +66.805% |
| 2025-04-21 | 21.29 | 21.29 | 21.29 | 21.29 | -2.038% | 0 | +70.861% |
| 2025-04-17 | 21.73 | 21.73 | 21.73 | 21.73 | +0.146% | 1 | +67.379% |
| 2025-04-16 | 21.70 | 21.70 | 21.70 | 21.70 | -1.974% | 0 | +67.624% |
| 2025-04-15 | 22.14 | 22.14 | 22.14 | 22.14 | -0.209% | 0 | +64.315% |
| 2025-04-14 | 22.18 | 22.18 | 22.18 | 22.18 | +0.839% | 0 | +63.971% |
| 2025-04-11 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 0 | +65.346% |