MAVF
Matrix Advisors Value ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)29
After-hoursOct 2, 2026 4:10:30 PM EDT
138.41USD0.000%(0.00)
MAVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 138.41 | 138.41 | 138.41 | 138.41 | +0.946% | 30 | 0.000% |
| 2026-10-01 | 137.11 | 137.11 | 137.11 | 137.11 | -0.460% | 33 | +0.946% |
| 2026-09-30 | 137.74 | 137.74 | 137.74 | 137.74 | -0.276% | 74 | +0.482% |
| 2026-09-29 | 137.51 | 138.15 | 137.51 | 138.13 | +0.029% | 1,904 | +0.204% |
| 2026-09-28 | 138.20 | 138.20 | 138.09 | 138.09 | -1.438% | 1,132 | +0.233% |
| 2026-09-25 | 139.50 | 140.10 | 139.50 | 140.10 | +1.212% | 508 | -1.208% |
| 2026-09-24 | 138.42 | 138.42 | 138.42 | 138.42 | +0.014% | 166 | -0.011% |
| 2026-09-23 | 138.88 | 138.88 | 138.40 | 138.40 | -1.010% | 782 | +0.003% |
| 2026-09-22 | 139.81 | 139.81 | 139.81 | 139.81 | -0.470% | 139 | -1.007% |
| 2026-09-21 | 138.90 | 140.63 | 138.90 | 140.47 | +1.876% | 2,360 | -1.472% |
| 2026-09-18 | 137.82 | 137.89 | 137.82 | 137.89 | -0.485% | 385 | +0.376% |
| 2026-09-17 | 138.59 | 138.59 | 138.30 | 138.56 | +1.487% | 613 | -0.110% |
| 2026-09-16 | 136.53 | 136.53 | 136.53 | 136.53 | -0.991% | 106 | +1.375% |
| 2026-09-15 | 138.00 | 138.00 | 137.90 | 137.90 | -0.603% | 197 | +0.370% |
| 2026-09-14 | 138.73 | 138.73 | 138.73 | 138.73 | -0.340% | 171 | -0.236% |
| 2026-09-11 | 139.21 | 139.21 | 139.21 | 139.21 | +1.094% | 49 | -0.575% |
| 2026-09-10 | 137.70 | 137.70 | 137.70 | 137.70 | -0.042% | 17 | +0.513% |
| 2026-09-09 | 137.67 | 137.87 | 137.67 | 137.76 | -0.526% | 995 | +0.471% |
| 2026-09-08 | 138.51 | 138.51 | 138.49 | 138.49 | -0.810% | 591 | -0.057% |
| 2026-09-04 | 139.55 | 139.62 | 139.52 | 139.62 | -0.257% | 922 | -0.867% |
| 2026-09-03 | 139.29 | 139.98 | 139.29 | 139.98 | +1.068% | 1,493 | -1.121% |
| 2026-09-02 | 138.59 | 138.59 | 138.50 | 138.50 | +0.717% | 646 | -0.065% |
| 2026-09-01 | 137.79 | 137.79 | 137.47 | 137.51 | -0.784% | 1,851 | +0.652% |
| 2026-08-31 | 138.60 | 138.60 | 138.60 | 138.60 | -0.755% | 113 | -0.137% |
| 2026-08-28 | 139.65 | 139.65 | 139.65 | 139.65 | +0.119% | 33 | -0.891% |
| 2026-08-27 | 139.69 | 139.69 | 139.49 | 139.49 | -0.727% | 352 | -0.773% |
| 2026-08-26 | 140.51 | 140.51 | 140.51 | 140.51 | +0.178% | 23 | -1.495% |
| 2026-08-25 | 139.99 | 140.26 | 139.71 | 140.26 | -0.075% | 1,174 | -1.320% |
| 2026-08-24 | 140.20 | 140.46 | 140.20 | 140.36 | +0.311% | 1,887 | -1.394% |
| 2026-08-21 | 139.93 | 139.93 | 139.93 | 139.93 | +0.439% | 203 | -1.087% |
| 2026-08-20 | 139.32 | 139.32 | 139.32 | 139.32 | -1.051% | 39 | -0.653% |
| 2026-08-19 | 140.80 | 140.80 | 140.80 | 140.80 | +0.356% | 168 | -1.697% |
| 2026-08-18 | 140.30 | 140.30 | 140.30 | 140.30 | -0.455% | 152 | -1.347% |
| 2026-08-17 | 140.94 | 140.94 | 140.94 | 140.94 | -0.694% | 30 | -1.796% |
| 2026-08-14 | 141.92 | 141.92 | 141.92 | 141.92 | -0.060% | 227 | -2.478% |
| 2026-08-13 | 142.26 | 142.84 | 141.88 | 142.01 | +0.380% | 2,885 | -2.537% |
| 2026-08-12 | 141.38 | 141.67 | 141.31 | 141.47 | -0.233% | 11,379 | -2.166% |
| 2026-08-11 | 141.80 | 141.80 | 141.80 | 141.80 | -0.084% | 16 | -2.394% |
| 2026-08-10 | 141.97 | 141.97 | 141.92 | 141.92 | -0.239% | 1,349 | -2.477% |
| 2026-08-07 | 142.26 | 142.26 | 142.26 | 142.26 | +0.620% | 18 | -2.710% |
| 2026-08-06 | 142.16 | 142.16 | 141.39 | 141.39 | -0.319% | 172 | -2.107% |
| 2026-08-05 | 141.84 | 141.84 | 141.84 | 141.84 | -0.299% | 209 | -2.419% |
| 2026-08-04 | 142.46 | 142.46 | 142.26 | 142.26 | +1.480% | 997 | -2.710% |
| 2026-08-03 | 139.76 | 140.19 | 139.76 | 140.19 | +1.671% | 406 | -1.271% |
| 2026-07-31 | 137.88 | 137.88 | 137.88 | 137.88 | +1.341% | 75 | +0.379% |
| 2026-07-30 | 135.37 | 136.06 | 135.37 | 136.06 | +0.940% | 417 | +1.725% |
| 2026-07-29 | 135.59 | 135.59 | 134.79 | 134.79 | -1.370% | 605 | +2.682% |
| 2026-07-28 | 136.33 | 136.66 | 136.33 | 136.66 | +0.939% | 175 | +1.275% |
| 2026-07-27 | 135.39 | 135.39 | 135.39 | 135.39 | +0.730% | 53 | +2.225% |
| 2026-07-24 | 134.41 | 134.41 | 134.41 | 134.41 | +0.182% | 78 | +2.971% |
| 2026-07-23 | 134.17 | 134.17 | 134.17 | 134.17 | -1.687% | 55 | +3.159% |
| 2026-07-22 | 136.48 | 136.48 | 136.47 | 136.47 | -0.480% | 243 | +1.419% |
| 2026-07-21 | 137.00 | 137.34 | 137.00 | 137.13 | +0.358% | 561 | +0.932% |
| 2026-07-20 | 137.10 | 137.10 | 136.64 | 136.64 | -0.316% | 217 | +1.293% |
| 2026-07-17 | 137.07 | 137.07 | 137.07 | 137.07 | -1.259% | 90 | +0.973% |
| 2026-07-16 | 138.82 | 138.82 | 138.82 | 138.82 | -0.326% | 37 | -0.298% |
| 2026-07-15 | 138.31 | 139.27 | 138.31 | 139.27 | +1.736% | 850 | -0.623% |
| 2026-07-14 | 136.90 | 136.90 | 136.90 | 136.90 | +0.079% | 52 | +1.102% |
| 2026-07-13 | 137.01 | 137.01 | 136.79 | 136.79 | -0.536% | 445 | +1.181% |
| 2026-07-10 | 137.29 | 137.53 | 137.09 | 137.53 | +0.677% | 2,098 | +0.639% |
| 2026-07-09 | 136.60 | 136.60 | 136.60 | 136.60 | +0.868% | 41 | +1.320% |
| 2026-07-08 | 135.43 | 135.43 | 135.43 | 135.43 | -1.027% | 32 | +2.200% |
| 2026-07-07 | 136.83 | 136.83 | 136.83 | 136.83 | -0.579% | 144 | +1.150% |
| 2026-07-06 | 137.63 | 137.63 | 137.63 | 137.63 | +0.949% | 41 | +0.564% |
| 2026-07-02 | 136.34 | 136.34 | 136.34 | 136.34 | -0.094% | 28 | +1.518% |
| 2026-07-01 | 136.99 | 136.99 | 136.47 | 136.47 | +0.800% | 569 | +1.423% |
| 2026-06-30 | 135.50 | 135.50 | 135.38 | 135.38 | +0.306% | 667 | +2.234% |
| 2026-06-29 | 134.97 | 134.97 | 134.97 | 134.97 | +1.069% | 297 | +2.546% |
| 2026-06-26 | 134.16 | 134.24 | 133.54 | 133.54 | -0.529% | 552 | +3.642% |
| 2026-06-25 | 134.96 | 134.98 | 134.22 | 134.25 | +0.228% | 1,429 | +3.094% |
| 2026-06-24 | 135.10 | 135.10 | 133.95 | 133.95 | -0.244% | 265 | +3.329% |
| 2026-06-23 | 134.27 | 134.27 | 134.27 | 134.27 | -0.947% | 70 | +3.077% |
| 2026-06-22 | 135.56 | 135.56 | 135.56 | 135.56 | -0.505% | 77 | +2.101% |
| 2026-06-18 | 136.50 | 136.50 | 136.25 | 136.25 | +1.223% | 148 | +1.585% |
| 2026-06-17 | 134.60 | 134.60 | 134.60 | 134.60 | -1.540% | 190 | +2.827% |
| 2026-06-16 | 136.71 | 136.71 | 136.71 | 136.71 | +0.366% | 155 | +1.244% |
| 2026-06-15 | 136.21 | 136.21 | 136.21 | 136.21 | +1.326% | 194 | +1.614% |
| 2026-06-12 | 134.01 | 134.49 | 133.87 | 134.43 | +0.826% | 4,450 | +2.962% |
| 2026-06-11 | 133.32 | 133.32 | 133.32 | 133.32 | +1.855% | 33 | +3.812% |
| 2026-06-10 | 130.90 | 130.90 | 130.90 | 130.90 | -1.679% | 87 | +5.738% |
| 2026-06-09 | 131.66 | 133.13 | 131.66 | 133.13 | -0.165% | 152 | +3.963% |
| 2026-06-08 | 133.35 | 133.35 | 133.35 | 133.35 | -0.373% | 74 | +3.792% |
| 2026-06-05 | 133.85 | 133.85 | 133.85 | 133.85 | -2.263% | 61 | +3.405% |
| 2026-06-04 | 136.95 | 136.95 | 136.95 | 136.95 | +1.305% | 111 | +1.064% |
| 2026-06-03 | 135.18 | 135.18 | 135.18 | 135.18 | -0.530% | 109 | +2.384% |
| 2026-06-02 | 135.90 | 135.90 | 135.90 | 135.90 | +0.389% | 213 | +1.841% |
| 2026-06-01 | 135.44 | 135.54 | 135.38 | 135.38 | -1.085% | 705 | +2.237% |
| 2026-05-29 | 137.30 | 137.30 | 136.86 | 136.86 | +0.135% | 373 | +1.129% |
| 2026-05-28 | 135.74 | 136.68 | 135.70 | 136.68 | +0.654% | 356 | +1.265% |
| 2026-05-27 | 135.51 | 135.79 | 135.51 | 135.79 | +0.053% | 1,467 | +1.927% |
| 2026-05-26 | 135.77 | 135.77 | 135.72 | 135.72 | +0.559% | 396 | +1.981% |
| 2026-05-22 | 134.96 | 134.96 | 134.96 | 134.96 | +1.284% | 11 | +2.551% |
| 2026-05-21 | 133.25 | 133.25 | 133.25 | 133.25 | +0.355% | 9 | +3.867% |
| 2026-05-20 | 132.10 | 132.78 | 132.10 | 132.78 | +1.540% | 206 | +4.236% |
| 2026-05-19 | 130.77 | 130.77 | 130.77 | 130.77 | -0.973% | 6 | +5.841% |
| 2026-05-18 | 132.05 | 132.05 | 132.05 | 132.05 | -0.273% | 46 | +4.811% |
| 2026-05-15 | 132.41 | 132.41 | 132.41 | 132.41 | -0.709% | 35 | +4.525% |
| 2026-05-14 | 133.36 | 133.36 | 133.36 | 133.36 | +0.248% | 26 | +3.784% |
| 2026-05-13 | 133.03 | 133.03 | 133.03 | 133.03 | +0.152% | 41 | +4.042% |
| 2026-05-12 | 132.83 | 132.83 | 132.83 | 132.83 | -0.442% | 18 | +4.200% |
| 2026-05-11 | 133.82 | 133.82 | 133.26 | 133.42 | -0.482% | 1,609 | +3.739% |
| 2026-05-08 | 133.98 | 134.06 | 133.98 | 134.06 | +0.378% | 1,428 | +3.239% |
| 2026-05-07 | 133.56 | 133.56 | 133.56 | 133.56 | -0.344% | 6 | +3.629% |
| 2026-05-06 | 133.88 | 134.02 | 133.88 | 134.02 | +1.534% | 160 | +3.273% |
| 2026-05-05 | 131.64 | 132.00 | 131.60 | 132.00 | +0.996% | 637 | +4.857% |
| 2026-05-04 | 130.78 | 130.78 | 130.69 | 130.69 | -1.169% | 513 | +5.901% |
| 2026-05-01 | 132.40 | 132.41 | 132.24 | 132.24 | -0.153% | 248 | +4.664% |
| 2026-04-30 | 132.44 | 132.44 | 132.44 | 132.44 | +2.002% | 48 | +4.504% |
| 2026-04-29 | 130.15 | 130.15 | 129.84 | 129.84 | +0.309% | 184 | +6.596% |
| 2026-04-28 | 129.44 | 129.44 | 129.44 | 129.44 | -0.309% | 223 | +6.925% |
| 2026-04-27 | 129.84 | 129.84 | 129.84 | 129.84 | +0.015% | 132 | +6.594% |
| 2026-04-24 | 129.82 | 129.82 | 129.82 | 129.82 | +0.264% | 84 | +6.610% |
| 2026-04-23 | 129.48 | 129.48 | 129.48 | 129.48 | +0.020% | 17 | +6.892% |
| 2026-04-22 | 129.46 | 129.46 | 129.46 | 129.46 | +0.571% | 20 | +6.913% |
| 2026-04-21 | 128.72 | 128.72 | 128.72 | 128.72 | -0.656% | 19 | +7.523% |
| 2026-04-20 | 129.50 | 129.57 | 129.50 | 129.57 | +0.109% | 476 | +6.818% |
| 2026-04-17 | 129.43 | 129.43 | 129.43 | 129.43 | +1.527% | 112 | +6.935% |
| 2026-04-16 | 127.48 | 127.48 | 127.48 | 127.48 | +0.412% | 115 | +8.567% |
| 2026-04-15 | 126.70 | 126.96 | 126.70 | 126.96 | +0.475% | 242 | +9.014% |
| 2026-04-14 | 125.60 | 126.54 | 125.60 | 126.36 | +1.210% | 1,570 | +9.533% |
| 2026-04-13 | 123.58 | 124.85 | 123.35 | 124.85 | +0.664% | 2,772 | +10.858% |
| 2026-04-10 | 123.91 | 124.03 | 123.91 | 124.03 | -0.364% | 485 | +11.594% |
| 2026-04-09 | 124.11 | 124.48 | 124.11 | 124.48 | +1.359% | 420 | +11.188% |
| 2026-04-08 | 122.64 | 122.81 | 122.57 | 122.81 | +3.444% | 410 | +12.699% |
| 2026-04-07 | 118.72 | 118.72 | 118.72 | 118.72 | -0.196% | 327 | +16.580% |
| 2026-04-06 | 118.96 | 118.96 | 118.96 | 118.96 | +0.394% | 34 | +16.351% |
| 2026-04-02 | 118.15 | 118.49 | 118.15 | 118.49 | -0.139% | 329 | +16.810% |
| 2026-04-01 | 118.65 | 118.65 | 118.65 | 118.65 | +0.765% | 58 | +16.647% |
| 2026-03-31 | 117.75 | 117.75 | 117.75 | 117.75 | +2.991% | 35 | +17.540% |
| 2026-03-30 | 114.33 | 114.33 | 114.33 | 114.33 | -0.108% | 221 | +21.055% |
| 2026-03-27 | 114.46 | 114.46 | 114.46 | 114.46 | -1.882% | 349 | +20.924% |
| 2026-03-26 | 116.96 | 116.96 | 116.65 | 116.65 | -1.749% | 256 | +18.648% |
| 2026-03-25 | 118.73 | 118.73 | 118.73 | 118.73 | +0.231% | 122 | +16.573% |
| 2026-03-24 | 118.68 | 118.68 | 118.46 | 118.46 | +0.058% | 761 | +16.842% |
| 2026-03-23 | 118.44 | 118.44 | 118.39 | 118.39 | +1.179% | 416 | +16.910% |
| 2026-03-20 | 117.01 | 117.01 | 117.01 | 117.01 | -0.696% | 260 | +18.288% |
| 2026-03-19 | 117.88 | 117.99 | 117.83 | 117.83 | -0.093% | 336 | +17.465% |
| 2026-03-18 | 117.94 | 117.94 | 117.94 | 117.94 | -1.559% | 136 | +17.355% |
| 2026-03-17 | 119.79 | 119.81 | 119.79 | 119.81 | +0.675% | 134 | +15.526% |
| 2026-03-16 | 119.10 | 119.10 | 119.00 | 119.00 | +0.919% | 155 | +16.305% |
| 2026-03-13 | 118.97 | 119.05 | 117.92 | 117.92 | -0.750% | 3,702 | +17.374% |
| 2026-03-12 | 119.03 | 119.55 | 118.81 | 118.81 | -2.163% | 908 | +16.493% |
| 2026-03-11 | 120.80 | 121.44 | 120.80 | 121.44 | -0.050% | 7,171 | +13.974% |
| 2026-03-10 | 122.94 | 122.94 | 121.50 | 121.50 | -0.159% | 992 | +13.917% |
| 2026-03-09 | 119.67 | 121.69 | 119.67 | 121.69 | +0.661% | 1,168 | +13.736% |
| 2026-03-06 | 120.41 | 120.89 | 120.41 | 120.89 | -1.926% | 532 | +14.488% |
| 2026-03-05 | 123.64 | 123.64 | 123.27 | 123.27 | -1.342% | 1,692 | +12.283% |
| 2026-03-04 | 124.94 | 124.94 | 124.94 | 124.94 | +0.688% | 313 | +10.777% |
| 2026-03-03 | 124.09 | 124.09 | 124.09 | 124.09 | -0.888% | 49 | +11.539% |
| 2026-03-02 | 125.19 | 125.20 | 125.19 | 125.20 | -0.094% | 682 | +10.549% |
| 2026-02-27 | 125.32 | 125.32 | 125.32 | 125.32 | -1.669% | 16 | +10.445% |
| 2026-02-26 | 127.44 | 127.44 | 127.44 | 127.44 | -0.285% | 121 | +8.602% |
| 2026-02-25 | 127.81 | 127.81 | 127.81 | 127.81 | +0.936% | 224 | +8.293% |
| 2026-02-24 | 125.16 | 126.62 | 125.16 | 126.62 | +0.956% | 2,113 | +9.306% |
| 2026-02-23 | 125.42 | 125.42 | 125.42 | 125.42 | -1.570% | 195 | +10.351% |
| 2026-02-20 | 127.33 | 127.42 | 127.33 | 127.42 | +0.926% | 836 | +8.619% |
| 2026-02-19 | 126.10 | 126.26 | 126.10 | 126.26 | -0.683% | 108 | +9.624% |
| 2026-02-18 | 127.22 | 127.22 | 127.12 | 127.12 | +1.036% | 289 | +8.876% |
| 2026-02-17 | 125.85 | 126.10 | 125.82 | 125.82 | +0.399% | 317 | +10.004% |
| 2026-02-13 | 124.95 | 125.32 | 124.95 | 125.32 | +0.478% | 237 | +10.443% |
| 2026-02-12 | 124.72 | 124.72 | 124.72 | 124.72 | -2.136% | 70 | +10.971% |
| 2026-02-11 | 127.40 | 127.45 | 127.40 | 127.45 | +0.148% | 1,656 | +8.600% |
| 2026-02-10 | 127.67 | 127.67 | 127.26 | 127.26 | -0.542% | 576 | +8.761% |
| 2026-02-09 | 127.95 | 127.95 | 127.95 | 127.95 | +0.338% | 36 | +8.171% |
| 2026-02-06 | 127.52 | 127.52 | 127.52 | 127.52 | +1.418% | 28 | +8.537% |
| 2026-02-05 | 125.74 | 125.74 | 125.74 | 125.74 | -1.351% | 340 | +10.076% |
| 2026-02-04 | 127.46 | 127.46 | 127.46 | 127.46 | +0.090% | 126 | +8.588% |
| 2026-02-03 | 127.06 | 127.35 | 127.06 | 127.35 | -0.808% | 601 | +8.686% |
| 2026-02-02 | 128.38 | 128.38 | 128.38 | 128.38 | +1.182% | 39 | +7.808% |
| 2026-01-30 | 126.46 | 126.88 | 126.46 | 126.88 | -0.342% | 2,034 | +9.083% |
| 2026-01-29 | 126.73 | 127.32 | 126.73 | 127.32 | +0.035% | 1,838 | +8.709% |
| 2026-01-28 | 127.02 | 127.27 | 127.02 | 127.27 | -0.171% | 1,016 | +8.748% |
| 2026-01-27 | 127.49 | 127.49 | 127.49 | 127.49 | +0.873% | 22 | +8.562% |
| 2026-01-26 | 126.25 | 126.39 | 126.25 | 126.39 | +0.740% | 289 | +9.509% |
| 2026-01-23 | 125.46 | 125.46 | 125.46 | 125.46 | -0.332% | 204 | +10.319% |
| 2026-01-22 | 126.08 | 126.08 | 125.88 | 125.88 | +0.745% | 1,304 | +9.954% |
| 2026-01-21 | 124.95 | 124.95 | 124.95 | 124.95 | +1.255% | 17 | +10.772% |
| 2026-01-20 | 123.40 | 123.40 | 123.40 | 123.40 | -1.720% | 71 | +12.162% |
| 2026-01-16 | 125.88 | 126.02 | 125.56 | 125.56 | -0.144% | 545 | +10.233% |
| 2026-01-15 | 125.74 | 125.74 | 125.74 | 125.74 | +0.632% | 225 | +10.075% |
| 2026-01-14 | 124.31 | 124.95 | 124.31 | 124.95 | -0.300% | 314 | +10.771% |
| 2026-01-13 | 125.32 | 125.32 | 125.32 | 125.32 | -0.708% | 47 | +10.439% |
| 2026-01-12 | 126.02 | 126.22 | 126.02 | 126.22 | +0.025% | 545 | +9.657% |
| 2026-01-09 | 126.19 | 126.19 | 126.19 | 126.19 | +0.879% | 11 | +9.684% |
| 2026-01-08 | 125.07 | 125.09 | 125.07 | 125.09 | +0.370% | 190 | +10.648% |
| 2026-01-07 | 124.63 | 124.63 | 124.63 | 124.63 | -0.562% | 98 | +11.057% |
| 2026-01-06 | 124.00 | 125.33 | 124.00 | 125.33 | +1.033% | 2,252 | +10.433% |
| 2026-01-05 | 124.49 | 124.49 | 124.01 | 124.05 | +1.433% | 693 | +11.574% |
| 2026-01-02 | 121.69 | 122.30 | 121.69 | 122.30 | +0.577% | 1,198 | +13.174% |
| 2025-12-31 | 122.18 | 122.18 | 121.59 | 121.59 | -0.690% | 1,607 | +13.826% |
| 2025-12-30 | 122.44 | 122.44 | 122.44 | 122.44 | -0.108% | 210 | +13.042% |
| 2025-12-29 | 122.57 | 122.57 | 122.57 | 122.57 | -0.475% | 19 | +12.919% |
| 2025-12-26 | 123.16 | 123.16 | 123.16 | 123.16 | -0.063% | 174 | +12.382% |
| 2025-12-24 | 122.62 | 123.23 | 122.62 | 123.23 | +0.472% | 1,804 | +12.312% |
| 2025-12-23 | 122.42 | 122.66 | 122.42 | 122.66 | -0.161% | 353 | +12.841% |
| 2025-12-22 | 122.85 | 122.85 | 122.85 | 122.85 | +0.623% | 200 | +12.659% |
| 2025-12-19 | 122.09 | 122.09 | 122.09 | 122.09 | +0.531% | 141 | +13.361% |
| 2025-12-18 | 121.45 | 121.45 | 121.45 | 121.45 | +0.400% | 117 | +13.963% |
| 2025-12-17 | 120.96 | 120.96 | 120.96 | 120.96 | -1.070% | 127 | +14.419% |
| 2025-12-16 | 122.27 | 122.64 | 121.63 | 122.27 | -0.380% | 1,914 | +13.194% |
| 2025-12-15 | 122.74 | 122.74 | 122.74 | 122.74 | -0.054% | 123 | +12.764% |
| 2025-12-12 | 122.81 | 122.81 | 122.81 | 122.81 | -0.945% | 376 | +12.703% |
| 2025-12-11 | 123.98 | 123.98 | 123.98 | 123.98 | +0.241% | 255 | +11.638% |
| 2025-12-10 | 122.35 | 123.92 | 122.35 | 123.68 | +1.517% | 318 | +11.908% |
| 2025-12-09 | 122.05 | 122.05 | 121.83 | 121.83 | -0.179% | 1,101 | +13.605% |
| 2025-12-08 | 122.90 | 122.90 | 122.03 | 122.05 | -0.389% | 4,414 | +13.401% |
| 2025-12-05 | 122.53 | 122.53 | 122.53 | 122.53 | +0.230% | 33 | +12.960% |
| 2025-12-04 | 122.37 | 122.37 | 122.25 | 122.25 | +0.092% | 139 | +13.220% |
| 2025-12-03 | 122.14 | 122.14 | 122.13 | 122.13 | +0.728% | 977 | +13.324% |
| 2025-12-02 | 121.05 | 121.25 | 121.05 | 121.25 | +0.598% | 2,927 | +14.150% |
| 2025-12-01 | 120.63 | 120.63 | 120.51 | 120.53 | -0.446% | 294 | +14.832% |
| 2025-11-28 | 120.96 | 121.07 | 120.96 | 121.07 | +0.728% | 957 | +14.320% |
| 2025-11-26 | 120.48 | 120.48 | 120.12 | 120.19 | +0.567% | 1,243 | +15.152% |
| 2025-11-25 | 119.52 | 119.52 | 119.52 | 119.52 | +1.795% | 17 | +15.805% |
| 2025-11-24 | 117.44 | 117.44 | 117.41 | 117.41 | +1.453% | 655 | +17.883% |
| 2025-11-21 | 115.73 | 115.73 | 115.73 | 115.73 | +1.400% | 18 | +19.596% |
| 2025-11-20 | 117.43 | 117.43 | 114.13 | 114.13 | -1.628% | 276 | +21.270% |
| 2025-11-19 | 115.87 | 116.02 | 115.87 | 116.02 | +0.617% | 1,169 | +19.296% |
| 2025-11-18 | 115.31 | 115.31 | 115.31 | 115.31 | -0.241% | 32 | +20.033% |
| 2025-11-17 | 115.59 | 115.59 | 115.59 | 115.59 | -1.014% | 85 | +19.744% |
| 2025-11-14 | 116.97 | 116.97 | 116.77 | 116.77 | -0.525% | 111 | +18.530% |
| 2025-11-13 | 117.52 | 117.52 | 117.39 | 117.39 | -1.681% | 194 | +17.908% |
| 2025-11-12 | 119.32 | 119.39 | 119.32 | 119.39 | +0.170% | 2,185 | +15.925% |
| 2025-11-11 | 119.19 | 119.19 | 119.19 | 119.19 | +0.962% | 50 | +16.123% |
| 2025-11-10 | 118.11 | 118.11 | 118.06 | 118.06 | +1.173% | 121 | +17.239% |
| 2025-11-07 | 116.69 | 116.69 | 116.69 | 116.69 | +0.055% | 272 | +18.615% |
| 2025-11-06 | 117.32 | 117.32 | 116.62 | 116.62 | -1.198% | 370 | +18.680% |
| 2025-11-05 | 116.68 | 118.04 | 116.68 | 118.04 | +0.926% | 501 | +17.258% |
| 2025-11-04 | 117.62 | 117.62 | 116.95 | 116.95 | -0.804% | 493 | +18.344% |
| 2025-11-03 | 117.81 | 117.90 | 117.71 | 117.90 | -0.232% | 836 | +17.392% |
| 2025-10-31 | 117.51 | 118.18 | 117.51 | 118.18 | +0.686% | 361 | +17.119% |
| 2025-10-30 | 118.30 | 118.30 | 117.37 | 117.37 | -0.799% | 723 | +17.923% |
| 2025-10-29 | 118.25 | 119.27 | 118.06 | 118.32 | -1.952% | 4,667 | +16.981% |
| 2025-10-28 | 120.95 | 120.95 | 120.67 | 120.67 | +0.026% | 1,066 | +14.697% |
| 2025-10-27 | 120.55 | 120.64 | 120.55 | 120.64 | +1.375% | 2,690 | +14.727% |
| 2025-10-24 | 118.91 | 119.20 | 118.91 | 119.00 | +1.106% | 321 | +16.304% |
| 2025-10-23 | 117.45 | 117.70 | 117.45 | 117.70 | +0.419% | 203 | +17.591% |
| 2025-10-22 | 117.76 | 117.76 | 117.21 | 117.21 | -0.851% | 270 | +18.083% |
| 2025-10-21 | 118.21 | 118.31 | 118.21 | 118.22 | -0.041% | 675 | +17.079% |
| 2025-10-20 | 118.04 | 118.27 | 117.99 | 118.27 | +1.586% | 3,704 | +17.030% |
| 2025-10-17 | 115.95 | 116.42 | 115.95 | 116.42 | +0.388% | 788 | +18.886% |
| 2025-10-16 | 117.15 | 117.54 | 115.97 | 115.97 | -0.708% | 781 | +19.347% |
| 2025-10-15 | 116.80 | 116.80 | 116.80 | 116.80 | +0.527% | 46 | +18.502% |
| 2025-10-14 | 114.85 | 116.69 | 114.85 | 116.18 | +0.688% | 457 | +19.127% |
| 2025-10-13 | 115.39 | 115.39 | 115.39 | 115.39 | +1.462% | 22 | +19.947% |
| 2025-10-10 | 117.34 | 117.34 | 113.73 | 113.73 | -2.741% | 309 | +21.700% |
| 2025-10-09 | 116.47 | 116.93 | 116.47 | 116.93 | -0.256% | 185 | +18.365% |
| 2025-10-08 | 116.85 | 117.23 | 116.85 | 117.23 | -0.017% | 299 | +18.062% |
| 2025-10-07 | 117.25 | 117.25 | 117.25 | 117.25 | -0.558% | 20 | +18.042% |
| 2025-10-06 | 117.91 | 117.91 | 117.91 | 117.91 | +0.496% | 223 | +17.383% |
| 2025-10-03 | 117.40 | 117.40 | 117.33 | 117.33 | +0.199% | 271 | +17.966% |
| 2025-10-02 | 116.64 | 117.09 | 116.64 | 117.09 | +0.105% | 513 | +18.201% |
| 2025-10-01 | 116.97 | 116.97 | 116.97 | 116.97 | +0.134% | 57 | +18.325% |
| 2025-09-30 | 116.81 | 116.81 | 116.81 | 116.81 | -0.091% | 27 | +18.484% |
| 2025-09-29 | 116.99 | 116.99 | 116.77 | 116.92 | -0.114% | 507 | +18.376% |
| 2025-09-26 | 116.62 | 117.06 | 116.62 | 117.06 | +0.611% | 239 | +18.241% |
| 2025-09-25 | 116.34 | 116.34 | 116.34 | 116.34 | -0.534% | 79 | +18.964% |
| 2025-09-24 | 116.97 | 116.97 | 116.97 | 116.97 | -0.295% | 201 | +18.329% |
| 2025-09-23 | 118.48 | 118.48 | 117.31 | 117.31 | -0.663% | 111 | +17.979% |
| 2025-09-22 | 117.81 | 118.10 | 117.78 | 118.10 | +0.018% | 647 | +17.198% |
| 2025-09-19 | 117.53 | 118.08 | 117.53 | 118.08 | +0.534% | 318 | +17.219% |
| 2025-09-18 | 117.58 | 117.58 | 116.95 | 117.45 | +0.684% | 600 | +17.845% |
| 2025-09-17 | 116.58 | 116.69 | 116.58 | 116.65 | +0.295% | 534 | +18.650% |
| 2025-09-16 | 116.28 | 116.31 | 116.26 | 116.31 | +0.110% | 213 | +19.001% |
| 2025-09-15 | 116.08 | 116.18 | 116.08 | 116.18 | +0.428% | 4,375 | +19.132% |
| 2025-09-12 | 115.69 | 115.69 | 115.68 | 115.68 | -0.124% | 1,744 | +19.641% |
| 2025-09-11 | 115.83 | 115.83 | 115.83 | 115.83 | +1.227% | 12 | +19.493% |
| 2025-09-10 | 114.45 | 114.66 | 114.42 | 114.42 | -0.630% | 1,345 | +20.959% |
| 2025-09-09 | 115.10 | 115.15 | 115.10 | 115.15 | +0.547% | 179 | +20.196% |
| 2025-09-08 | 114.52 | 114.52 | 114.52 | 114.52 | +0.030% | 4,028 | +20.854% |
| 2025-09-05 | 114.49 | 114.49 | 114.49 | 114.49 | -0.441% | 62 | +20.890% |
| 2025-09-04 | 115.00 | 115.00 | 115.00 | 115.00 | +0.951% | 18 | +20.357% |
| 2025-09-03 | 113.91 | 113.91 | 113.91 | 113.91 | +0.590% | 29 | +21.502% |
| 2025-09-02 | 113.25 | 113.25 | 113.25 | 113.25 | -0.822% | 97 | +22.218% |
| 2025-08-29 | 114.18 | 114.18 | 114.18 | 114.18 | -0.084% | 20 | +21.213% |
| 2025-08-28 | 114.28 | 114.28 | 114.28 | 114.28 | +0.237% | 5 | +21.111% |
| 2025-08-27 | 113.75 | 114.01 | 113.75 | 114.01 | +0.251% | 228 | +21.399% |
| 2025-08-26 | 113.72 | 113.72 | 113.72 | 113.72 | +0.250% | 44 | +21.703% |
| 2025-08-25 | 113.44 | 113.44 | 113.44 | 113.44 | -0.288% | 41 | +22.007% |
| 2025-08-22 | 113.77 | 113.77 | 113.77 | 113.77 | +2.061% | 202 | +21.656% |
| 2025-08-21 | 111.47 | 111.47 | 111.47 | 111.47 | -0.469% | 69 | +24.163% |
| 2025-08-20 | 112.00 | 112.00 | 112.00 | 112.00 | -0.345% | 66 | +23.580% |
| 2025-08-19 | 112.54 | 112.54 | 112.27 | 112.39 | -0.338% | 555 | +23.154% |
| 2025-08-18 | 112.58 | 112.77 | 112.58 | 112.77 | -0.117% | 268 | +22.738% |
| 2025-08-15 | 113.15 | 113.15 | 112.90 | 112.90 | -0.751% | 359 | +22.594% |
| 2025-08-14 | 113.75 | 113.75 | 113.75 | 113.75 | +0.191% | 13 | +21.673% |
| 2025-08-13 | 113.54 | 113.54 | 113.54 | 113.54 | +0.681% | 37 | +21.906% |
| 2025-08-12 | 112.83 | 112.83 | 112.77 | 112.77 | +1.565% | 244 | +22.736% |
| 2025-08-11 | 111.39 | 111.39 | 111.03 | 111.03 | -0.396% | 545 | +24.657% |
| 2025-08-08 | 111.47 | 111.47 | 111.47 | 111.47 | +1.158% | 96 | +24.163% |
| 2025-08-07 | 110.77 | 110.77 | 110.07 | 110.20 | -0.077% | 1,287 | +25.601% |
| 2025-08-06 | 110.32 | 110.32 | 110.28 | 110.28 | +0.492% | 503 | +25.505% |
| 2025-08-05 | 109.82 | 109.82 | 109.74 | 109.74 | -0.210% | 703 | +26.122% |
| 2025-08-04 | 109.79 | 109.97 | 109.79 | 109.97 | +1.270% | 241 | +25.857% |
| 2025-08-01 | 108.55 | 108.59 | 108.34 | 108.59 | -1.764% | 1,527 | +27.456% |
| 2025-07-31 | 111.60 | 111.60 | 110.54 | 110.54 | -0.125% | 180 | +25.208% |
| 2025-07-30 | 111.27 | 111.27 | 110.68 | 110.68 | -0.095% | 780 | +25.051% |
| 2025-07-29 | 111.10 | 111.10 | 110.79 | 110.79 | -0.476% | 344 | +24.932% |
| 2025-07-28 | 111.49 | 111.55 | 111.32 | 111.32 | -0.223% | 4,672 | +24.337% |
| 2025-07-25 | 111.56 | 111.56 | 111.56 | 111.56 | +0.171% | 7 | +24.060% |
| 2025-07-24 | 111.79 | 111.79 | 111.37 | 111.37 | +0.357% | 207 | +24.273% |
| 2025-07-23 | 110.21 | 110.98 | 110.18 | 110.98 | +0.999% | 1,012 | +24.716% |
| 2025-07-22 | 109.25 | 109.89 | 109.25 | 109.88 | +0.653% | 3,115 | +25.962% |
| 2025-07-21 | 109.56 | 109.56 | 109.17 | 109.17 | +0.375% | 2,512 | +26.784% |
| 2025-07-18 | 108.76 | 108.76 | 108.76 | 108.76 | +0.124% | 7 | +27.259% |
| 2025-07-17 | 108.32 | 108.71 | 108.32 | 108.62 | +0.738% | 1,982 | +27.418% |
| 2025-07-16 | 107.29 | 107.83 | 107.29 | 107.83 | -0.051% | 4,708 | +28.358% |
| 2025-07-15 | 107.88 | 107.88 | 107.88 | 107.88 | -0.906% | 11 | +28.293% |
| 2025-07-14 | 108.87 | 108.87 | 108.87 | 108.87 | +0.262% | 106 | +27.131% |
| 2025-07-11 | 108.79 | 108.79 | 108.58 | 108.58 | -0.434% | 190 | +27.465% |
| 2025-07-10 | 109.06 | 109.06 | 109.06 | 109.06 | +0.545% | 22 | +26.912% |
| 2025-07-09 | 108.47 | 108.47 | 108.47 | 108.47 | +0.381% | 70 | +27.604% |
| 2025-07-08 | 108.05 | 108.05 | 108.05 | 108.05 | -0.267% | 175 | +28.090% |
| 2025-07-07 | 108.34 | 108.34 | 108.34 | 108.34 | -0.987% | 214 | +27.747% |
| 2025-07-03 | 109.42 | 109.42 | 109.42 | 109.42 | +0.741% | 199 | +26.487% |
| 2025-07-02 | 108.62 | 108.62 | 108.62 | 108.62 | +0.876% | 12 | +27.424% |
| 2025-07-01 | 107.68 | 107.68 | 107.68 | 107.68 | +0.813% | 0 | +28.540% |
| 2025-06-30 | 106.64 | 106.81 | 106.64 | 106.81 | +0.516% | 499 | +29.585% |
| 2025-06-27 | 106.11 | 106.26 | 105.74 | 106.26 | +0.513% | 202 | +30.254% |
| 2025-06-26 | 105.72 | 105.72 | 105.72 | 105.72 | +1.040% | 9 | +30.922% |
| 2025-06-25 | 104.63 | 104.63 | 104.63 | 104.63 | +0.303% | 229 | +32.284% |
| 2025-06-24 | 103.80 | 104.44 | 103.80 | 104.31 | +1.218% | 13,231 | +32.685% |
| 2025-06-23 | 103.06 | 103.06 | 103.06 | 103.06 | +0.866% | 5 | +34.301% |
| 2025-06-20 | 102.17 | 102.17 | 102.17 | 102.17 | -0.064% | 60 | +35.464% |
| 2025-06-18 | 102.24 | 102.24 | 102.24 | 102.24 | +0.175% | 8 | +35.377% |
| 2025-06-17 | 102.79 | 102.79 | 102.06 | 102.06 | -0.916% | 549 | +35.614% |
| 2025-06-16 | 102.82 | 103.11 | 102.82 | 103.00 | +1.200% | 2,008 | +34.372% |
| 2025-06-13 | 102.18 | 102.45 | 101.78 | 101.78 | -1.582% | 505 | +35.984% |
| 2025-06-12 | 103.06 | 103.42 | 103.06 | 103.42 | +0.137% | 2,140 | +33.833% |
| 2025-06-11 | 103.97 | 103.97 | 103.28 | 103.28 | -0.587% | 131 | +34.016% |
| 2025-06-10 | 103.55 | 103.91 | 103.54 | 103.89 | +0.695% | 1,553 | +33.229% |
| 2025-06-09 | 103.01 | 103.34 | 103.01 | 103.17 | +0.426% | 2,453 | +34.155% |
| 2025-06-06 | 102.52 | 102.73 | 102.52 | 102.73 | +1.498% | 115 | +34.726% |
| 2025-06-05 | 100.98 | 101.53 | 100.98 | 101.22 | -0.068% | 981 | +36.745% |
| 2025-06-04 | 101.28 | 101.28 | 101.28 | 101.28 | +0.113% | 28 | +36.652% |
| 2025-06-03 | 100.67 | 101.17 | 100.67 | 101.17 | +0.719% | 411 | +36.806% |
| 2025-06-02 | 100.45 | 100.45 | 100.45 | 100.45 | +0.024% | 344 | +37.789% |
| 2025-05-30 | 100.42 | 100.42 | 100.42 | 100.42 | -0.007% | 24 | +37.823% |
| 2025-05-29 | 100.43 | 100.43 | 100.43 | 100.43 | +0.266% | 1 | +37.813% |
| 2025-05-28 | 100.44 | 100.44 | 100.16 | 100.16 | -0.676% | 247 | +38.179% |
| 2025-05-27 | 100.43 | 100.85 | 100.43 | 100.85 | +2.094% | 108 | +37.245% |
| 2025-05-23 | 98.94 | 98.94 | 98.78 | 98.78 | -0.844% | 962 | +40.119% |
| 2025-05-22 | 99.86 | 99.86 | 99.62 | 99.62 | -0.035% | 1,308 | +38.936% |
| 2025-05-21 | 100.94 | 100.94 | 99.65 | 99.65 | -1.352% | 321 | +38.886% |
| 2025-05-20 | 101.02 | 101.02 | 101.02 | 101.02 | -0.551% | 39 | +37.008% |
| 2025-05-19 | 101.50 | 101.58 | 101.50 | 101.58 | -0.115% | 582 | +36.253% |
| 2025-05-16 | 101.54 | 101.70 | 101.54 | 101.70 | +0.354% | 991 | +36.096% |
| 2025-05-15 | 100.85 | 101.40 | 100.85 | 101.34 | +0.229% | 5,242 | +36.578% |
| 2025-05-14 | 101.10 | 101.11 | 101.10 | 101.11 | +0.155% | 595 | +36.891% |
| 2025-05-13 | 100.53 | 101.05 | 100.51 | 100.95 | +0.810% | 1,095 | +37.102% |
| 2025-05-12 | 99.83 | 100.14 | 99.83 | 100.14 | +4.036% | 905 | +38.213% |
| 2025-05-09 | 96.26 | 96.26 | 96.26 | 96.26 | -0.252% | 0 | +43.791% |
| 2025-05-08 | 97.25 | 97.25 | 96.50 | 96.50 | +1.226% | 128 | +43.429% |
| 2025-05-07 | 94.93 | 95.33 | 94.93 | 95.33 | -0.002% | 3,198 | +45.188% |
| 2025-05-06 | 95.21 | 95.56 | 95.21 | 95.33 | -0.759% | 857 | +45.186% |
| 2025-05-05 | 96.60 | 96.60 | 96.06 | 96.06 | -0.899% | 510 | +44.083% |
| 2025-05-02 | 97.10 | 97.13 | 96.93 | 96.93 | +1.635% | 412 | +42.787% |
| 2025-05-01 | 95.82 | 95.82 | 95.37 | 95.37 | +0.652% | 628 | +45.122% |
| 2025-04-30 | 92.84 | 94.75 | 92.84 | 94.75 | +0.061% | 947 | +46.068% |
| 2025-04-29 | 93.84 | 94.75 | 93.84 | 94.70 | +0.575% | 700 | +46.157% |
| 2025-04-28 | 93.55 | 94.16 | 93.55 | 94.16 | +0.060% | 685 | +46.997% |
| 2025-04-25 | 93.73 | 94.10 | 93.73 | 94.10 | +0.360% | 570 | +47.085% |
| 2025-04-24 | 92.94 | 93.76 | 92.94 | 93.76 | +1.964% | 510 | +47.615% |
| 2025-04-23 | 93.33 | 93.33 | 91.88 | 91.96 | +1.930% | 446 | +50.514% |
| 2025-04-22 | 89.33 | 90.21 | 89.33 | 90.21 | +2.570% | 1,156 | +53.419% |
| 2025-04-21 | 87.21 | 87.95 | 87.19 | 87.95 | -1.790% | 2,213 | +57.362% |
| 2025-04-17 | 89.56 | 89.56 | 89.56 | 89.56 | +0.366% | 0 | +54.546% |
| 2025-04-16 | 90.23 | 90.23 | 89.23 | 89.23 | -2.186% | 227 | +55.111% |
| 2025-04-15 | 91.90 | 91.90 | 91.22 | 91.22 | -0.592% | 411 | +51.720% |
| 2025-04-14 | 92.23 | 92.23 | 91.77 | 91.77 | 0.000% | 176 | +50.822% |