MGMT
Ballast Small/Mid Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:25:08 PM EDT
49.58USD+0.059%(+0.03)1,201
49.61Bid49.78Ask0.17SpreadMGMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.41 | 49.74 | 49.41 | 49.55 | +1.186% | 8,788 | 0.000% |
| 2026-10-01 | 48.46 | 49.13 | 48.27 | 48.97 | +0.948% | 12,113 | +1.186% |
| 2026-09-30 | 48.87 | 48.87 | 48.51 | 48.51 | -0.350% | 5,293 | +2.146% |
| 2026-09-29 | 48.45 | 48.68 | 48.40 | 48.68 | -0.413% | 2,794 | +1.788% |
| 2026-09-28 | 48.88 | 48.96 | 48.88 | 48.88 | -0.403% | 771 | +1.368% |
| 2026-09-25 | 49.34 | 49.34 | 49.08 | 49.08 | -0.224% | 1,003 | +0.959% |
| 2026-09-24 | 48.71 | 49.19 | 48.71 | 49.19 | +0.321% | 2,581 | +0.734% |
| 2026-09-23 | 49.24 | 49.42 | 49.03 | 49.03 | -0.984% | 3,663 | +1.057% |
| 2026-09-22 | 49.71 | 49.71 | 49.36 | 49.52 | +0.528% | 9,638 | +0.062% |
| 2026-09-21 | 49.22 | 49.36 | 49.15 | 49.26 | -0.162% | 5,126 | +0.591% |
| 2026-09-18 | 49.40 | 49.40 | 49.06 | 49.34 | -0.526% | 6,123 | +0.427% |
| 2026-09-17 | 49.70 | 49.78 | 49.51 | 49.60 | +0.219% | 16,294 | -0.101% |
| 2026-09-16 | 49.80 | 49.98 | 49.48 | 49.49 | -0.619% | 5,427 | +0.118% |
| 2026-09-15 | 49.81 | 49.97 | 49.80 | 49.80 | -0.083% | 1,887 | -0.502% |
| 2026-09-14 | 50.00 | 50.15 | 49.79 | 49.84 | -1.050% | 2,642 | -0.585% |
| 2026-09-11 | 50.30 | 50.51 | 50.25 | 50.37 | +0.763% | 2,082 | -1.629% |
| 2026-09-10 | 49.88 | 49.99 | 49.84 | 49.99 | -0.734% | 669 | -0.878% |
| 2026-09-09 | 50.55 | 50.55 | 50.33 | 50.36 | -1.140% | 1,308 | -1.605% |
| 2026-09-08 | 50.97 | 51.12 | 50.94 | 50.94 | -0.624% | 1,382 | -2.727% |
| 2026-09-04 | 51.15 | 51.29 | 51.15 | 51.26 | +0.589% | 1,880 | -3.334% |
| 2026-09-03 | 51.21 | 51.21 | 50.90 | 50.96 | +0.197% | 3,329 | -2.765% |
| 2026-09-02 | 50.72 | 51.13 | 50.72 | 50.86 | +1.396% | 8,513 | -2.574% |
| 2026-09-01 | 50.75 | 50.75 | 50.16 | 50.16 | -1.415% | 2,545 | -1.214% |
| 2026-08-31 | 50.88 | 50.88 | 50.88 | 50.88 | -0.313% | 1,428 | -2.612% |
| 2026-08-28 | 51.33 | 51.47 | 51.04 | 51.04 | -0.840% | 5,164 | -2.918% |
| 2026-08-27 | 51.16 | 51.67 | 51.16 | 51.47 | +0.263% | 7,549 | -3.733% |
| 2026-08-26 | 51.21 | 51.47 | 51.02 | 51.34 | +0.083% | 11,870 | -3.480% |
| 2026-08-25 | 51.10 | 51.33 | 51.05 | 51.29 | +0.013% | 5,180 | -3.400% |
| 2026-08-24 | 51.29 | 51.30 | 51.18 | 51.29 | -0.660% | 3,301 | -3.387% |
| 2026-08-21 | 51.79 | 51.79 | 51.63 | 51.63 | +0.399% | 2,194 | -4.025% |
| 2026-08-20 | 51.49 | 51.58 | 51.42 | 51.42 | -0.496% | 978 | -3.642% |
| 2026-08-19 | 51.80 | 51.80 | 51.64 | 51.68 | +0.061% | 1,931 | -4.120% |
| 2026-08-18 | 51.74 | 51.74 | 51.64 | 51.65 | -0.968% | 1,204 | -4.061% |
| 2026-08-17 | 52.22 | 52.30 | 52.04 | 52.15 | -0.185% | 3,900 | -4.990% |
| 2026-08-14 | 52.21 | 52.25 | 52.21 | 52.25 | +0.833% | 976 | -5.166% |
| 2026-08-13 | 52.05 | 52.05 | 51.74 | 51.82 | -0.426% | 3,657 | -4.376% |
| 2026-08-12 | 51.79 | 52.05 | 51.57 | 52.04 | +0.366% | 9,855 | -4.783% |
| 2026-08-11 | 51.79 | 51.85 | 51.69 | 51.85 | +0.699% | 2,070 | -4.434% |
| 2026-08-10 | 51.79 | 51.92 | 51.49 | 51.49 | -0.560% | 6,965 | -3.766% |
| 2026-08-07 | 51.78 | 52.03 | 51.78 | 51.78 | +0.446% | 6,820 | -4.305% |
| 2026-08-06 | 51.75 | 51.85 | 51.54 | 51.55 | -0.407% | 6,772 | -3.878% |
| 2026-08-05 | 51.98 | 51.98 | 51.68 | 51.76 | -0.727% | 6,227 | -4.269% |
| 2026-08-04 | 51.73 | 52.27 | 51.69 | 52.14 | +1.243% | 4,784 | -4.966% |
| 2026-08-03 | 51.31 | 51.56 | 51.31 | 51.50 | +1.464% | 5,965 | -3.785% |
| 2026-07-31 | 50.51 | 50.82 | 50.49 | 50.76 | +0.969% | 4,635 | -2.376% |
| 2026-07-30 | 50.00 | 50.53 | 50.00 | 50.27 | -0.613% | 18,701 | -1.430% |
| 2026-07-29 | 51.04 | 51.26 | 50.57 | 50.58 | -1.124% | 11,393 | -2.035% |
| 2026-07-28 | 50.83 | 51.18 | 50.83 | 51.16 | +0.815% | 29,081 | -3.136% |
| 2026-07-27 | 50.85 | 50.85 | 50.48 | 50.74 | +0.402% | 2,239 | -2.346% |
| 2026-07-24 | 50.62 | 50.68 | 50.41 | 50.54 | -0.033% | 3,583 | -1.953% |
| 2026-07-23 | 50.41 | 50.55 | 50.23 | 50.55 | -0.200% | 1,708 | -1.986% |
| 2026-07-22 | 50.86 | 50.86 | 50.60 | 50.66 | -0.087% | 3,188 | -2.182% |
| 2026-07-21 | 50.23 | 50.80 | 50.23 | 50.70 | +1.046% | 5,513 | -2.266% |
| 2026-07-20 | 50.53 | 50.53 | 50.17 | 50.17 | -0.822% | 5,771 | -1.244% |
| 2026-07-17 | 50.45 | 50.73 | 50.42 | 50.59 | -0.919% | 70,719 | -2.056% |
| 2026-07-16 | 50.66 | 51.06 | 50.66 | 51.06 | +1.390% | 2,563 | -2.956% |
| 2026-07-15 | 50.27 | 50.53 | 50.27 | 50.36 | -0.205% | 7,417 | -1.607% |
| 2026-07-14 | 50.63 | 50.71 | 50.32 | 50.46 | +0.445% | 26,925 | -1.808% |
| 2026-07-13 | 50.31 | 50.31 | 50.16 | 50.24 | +0.179% | 1,492 | -1.372% |
| 2026-07-10 | 51.33 | 51.33 | 50.06 | 50.15 | +0.561% | 3,196 | -1.195% |
| 2026-07-09 | 49.77 | 49.94 | 49.62 | 49.87 | +0.747% | 2,000 | -0.640% |
| 2026-07-08 | 49.37 | 49.50 | 49.06 | 49.50 | -0.682% | 7,508 | +0.103% |
| 2026-07-07 | 49.72 | 49.93 | 49.62 | 49.84 | -0.798% | 3,296 | -0.580% |
| 2026-07-06 | 50.04 | 50.39 | 50.04 | 50.24 | +0.729% | 14,514 | -1.373% |
| 2026-07-02 | 50.59 | 50.72 | 49.65 | 49.88 | -1.412% | 2,888 | -0.654% |
| 2026-07-01 | 50.82 | 51.22 | 50.58 | 50.59 | -0.724% | 6,533 | -2.056% |
| 2026-06-30 | 50.64 | 50.98 | 50.56 | 50.96 | +0.582% | 1,160 | -2.765% |
| 2026-06-29 | 50.93 | 50.93 | 50.55 | 50.66 | +0.247% | 5,818 | -2.199% |
| 2026-06-26 | 50.49 | 50.83 | 50.44 | 50.54 | +0.318% | 6,513 | -1.957% |
| 2026-06-25 | 50.57 | 50.79 | 50.22 | 50.38 | +1.096% | 3,140 | -1.646% |
| 2026-06-24 | 49.69 | 50.00 | 49.68 | 49.83 | +0.854% | 2,579 | -0.568% |
| 2026-06-23 | 49.59 | 49.66 | 49.41 | 49.41 | -0.619% | 1,564 | +0.281% |
| 2026-06-22 | 49.59 | 50.12 | 49.17 | 49.72 | -1.310% | 6,336 | -0.340% |
| 2026-06-18 | 49.36 | 50.38 | 49.35 | 50.38 | +1.716% | 13,014 | -1.646% |
| 2026-06-17 | 49.97 | 50.11 | 49.53 | 49.53 | -0.673% | 2,591 | +0.042% |
| 2026-06-16 | 50.37 | 50.37 | 49.87 | 49.87 | -0.468% | 3,383 | -0.631% |
| 2026-06-15 | 50.71 | 50.71 | 50.09 | 50.10 | -0.225% | 5,928 | -1.096% |
| 2026-06-12 | 50.33 | 50.48 | 50.18 | 50.21 | +0.559% | 17,549 | -1.319% |
| 2026-06-11 | 49.21 | 49.95 | 49.13 | 49.93 | +2.387% | 53,767 | -0.767% |
| 2026-06-10 | 49.31 | 49.76 | 48.77 | 48.77 | -0.790% | 43,029 | +1.601% |
| 2026-06-09 | 49.66 | 49.66 | 49.12 | 49.16 | +0.364% | 3,293 | +0.799% |
| 2026-06-08 | 49.04 | 49.34 | 48.98 | 48.98 | +1.073% | 1,695 | +1.166% |
| 2026-06-05 | 49.00 | 49.05 | 48.36 | 48.46 | -1.624% | 11,137 | +2.251% |
| 2026-06-04 | 48.90 | 49.37 | 48.90 | 49.26 | +1.212% | 7,807 | +0.591% |
| 2026-06-03 | 48.88 | 48.88 | 48.52 | 48.67 | -0.678% | 2,444 | +1.810% |
| 2026-06-02 | 48.60 | 49.08 | 48.60 | 49.00 | +0.373% | 2,901 | +1.120% |
| 2026-06-01 | 48.22 | 48.82 | 48.15 | 48.82 | +0.660% | 6,386 | +1.497% |
| 2026-05-29 | 48.28 | 48.50 | 48.28 | 48.50 | +0.083% | 7,311 | +2.167% |
| 2026-05-28 | 48.23 | 48.65 | 48.23 | 48.46 | +0.481% | 15,522 | +2.251% |
| 2026-05-27 | 48.36 | 48.45 | 48.18 | 48.23 | +0.141% | 2,692 | +2.743% |
| 2026-05-26 | 47.99 | 48.18 | 47.99 | 48.16 | +1.176% | 4,505 | +2.888% |
| 2026-05-22 | 47.56 | 47.65 | 47.22 | 47.60 | +0.890% | 46,974 | +4.099% |
| 2026-05-21 | 46.58 | 47.33 | 46.58 | 47.18 | +0.085% | 4,998 | +5.025% |
| 2026-05-20 | 46.67 | 47.14 | 44.81 | 47.14 | +1.551% | 12,396 | +5.114% |
| 2026-05-19 | 46.44 | 46.62 | 46.42 | 46.42 | -0.918% | 6,731 | +6.745% |
| 2026-05-18 | 46.99 | 47.15 | 46.85 | 46.85 | -0.149% | 5,038 | +5.765% |
| 2026-05-15 | 46.87 | 46.94 | 46.75 | 46.92 | -1.511% | 5,042 | +5.607% |
| 2026-05-14 | 47.74 | 47.88 | 47.64 | 47.64 | +0.379% | 7,373 | +4.011% |
| 2026-05-13 | 47.54 | 47.57 | 47.45 | 47.46 | -1.248% | 2,162 | +4.406% |
| 2026-05-12 | 48.24 | 48.24 | 47.69 | 48.06 | -0.702% | 3,548 | +3.102% |
| 2026-05-11 | 48.62 | 48.68 | 48.34 | 48.40 | -0.636% | 22,004 | +2.378% |
| 2026-05-08 | 48.44 | 48.72 | 48.44 | 48.71 | +0.999% | 22,647 | +1.726% |
| 2026-05-07 | 48.30 | 48.50 | 48.22 | 48.23 | -1.481% | 5,040 | +2.743% |
| 2026-05-06 | 48.76 | 48.95 | 48.76 | 48.95 | +0.552% | 1,464 | +1.221% |
| 2026-05-05 | 48.24 | 48.80 | 48.19 | 48.68 | +1.131% | 12,454 | +1.780% |
| 2026-05-04 | 49.89 | 49.90 | 47.90 | 48.14 | -0.150% | 15,713 | +2.931% |
| 2026-05-01 | 48.19 | 48.23 | 47.88 | 48.21 | +0.005% | 11,333 | +2.776% |
| 2026-04-30 | 47.85 | 48.21 | 47.69 | 48.21 | +1.537% | 5,341 | +2.781% |
| 2026-04-29 | 47.56 | 47.63 | 47.30 | 47.48 | -0.604% | 6,406 | +4.362% |
| 2026-04-28 | 47.74 | 47.77 | 47.74 | 47.77 | -0.648% | 3,094 | +3.732% |
| 2026-04-27 | 48.05 | 48.09 | 47.92 | 48.08 | +0.146% | 66,299 | +3.059% |
| 2026-04-24 | 47.57 | 48.01 | 47.56 | 48.01 | +0.613% | 6,070 | +3.210% |
| 2026-04-23 | 47.78 | 47.78 | 47.37 | 47.72 | -0.339% | 2,703 | +3.842% |
| 2026-04-22 | 48.30 | 48.30 | 47.64 | 47.88 | +0.146% | 21,380 | +3.490% |
| 2026-04-21 | 48.66 | 48.66 | 47.81 | 47.81 | -0.455% | 2,502 | +3.641% |
| 2026-04-20 | 47.92 | 48.11 | 47.91 | 48.03 | +0.122% | 2,742 | +3.170% |
| 2026-04-17 | 47.58 | 48.02 | 47.58 | 47.97 | +1.869% | 3,721 | +3.296% |
| 2026-04-16 | 47.10 | 47.19 | 47.04 | 47.09 | -0.033% | 2,642 | +5.226% |
| 2026-04-15 | 47.18 | 47.25 | 47.07 | 47.11 | -0.367% | 6,689 | +5.191% |
| 2026-04-14 | 47.50 | 47.67 | 47.27 | 47.28 | -0.236% | 4,143 | +4.805% |
| 2026-04-13 | 46.85 | 47.39 | 46.85 | 47.39 | +1.263% | 4,896 | +4.558% |
| 2026-04-10 | 46.89 | 46.93 | 46.70 | 46.80 | -0.362% | 2,495 | +5.878% |
| 2026-04-09 | 46.42 | 47.02 | 46.42 | 46.97 | +0.859% | 1,204 | +5.495% |
| 2026-04-08 | 47.02 | 47.02 | 46.57 | 46.57 | +1.983% | 5,280 | +6.401% |
| 2026-04-07 | 45.56 | 45.66 | 45.39 | 45.66 | -0.643% | 3,127 | +8.511% |
| 2026-04-06 | 45.70 | 46.02 | 45.70 | 45.96 | +0.745% | 4,943 | +7.813% |
| 2026-04-02 | 44.91 | 45.64 | 44.91 | 45.62 | +0.507% | 12,524 | +8.617% |
| 2026-04-01 | 45.23 | 45.65 | 45.05 | 45.39 | +0.603% | 27,697 | +9.167% |
| 2026-03-31 | 44.81 | 45.17 | 44.81 | 45.12 | +1.686% | 4,393 | +9.825% |
| 2026-03-30 | 44.72 | 44.73 | 44.14 | 44.37 | -0.592% | 5,173 | +11.677% |
| 2026-03-27 | 44.98 | 44.98 | 44.56 | 44.63 | -1.084% | 11,915 | +11.015% |
| 2026-03-26 | 45.50 | 45.78 | 45.12 | 45.12 | -1.304% | 2,912 | +9.811% |
| 2026-03-25 | 45.83 | 45.83 | 45.39 | 45.72 | +1.150% | 4,521 | +8.379% |
| 2026-03-24 | 44.68 | 45.53 | 44.68 | 45.20 | +1.141% | 8,809 | +9.626% |
| 2026-03-23 | 44.67 | 45.16 | 44.67 | 44.69 | +1.873% | 7,621 | +10.877% |
| 2026-03-20 | 44.47 | 44.47 | 43.76 | 43.87 | -1.814% | 2,445 | +12.954% |
| 2026-03-19 | 44.04 | 44.96 | 44.04 | 44.68 | +0.042% | 3,616 | +10.904% |
| 2026-03-18 | 45.10 | 45.17 | 44.66 | 44.66 | -1.081% | 1,749 | +10.951% |
| 2026-03-17 | 45.03 | 45.48 | 45.03 | 45.15 | +1.120% | 1,047 | +9.752% |
| 2026-03-16 | 44.93 | 44.93 | 44.62 | 44.65 | +0.725% | 1,102 | +10.981% |
| 2026-03-13 | 44.79 | 44.79 | 44.23 | 44.33 | -0.680% | 22,021 | +11.786% |
| 2026-03-12 | 44.57 | 44.98 | 44.50 | 44.63 | -1.631% | 4,826 | +11.026% |
| 2026-03-11 | 45.47 | 45.47 | 44.98 | 45.37 | -0.787% | 7,886 | +9.215% |
| 2026-03-10 | 46.20 | 46.20 | 45.48 | 45.73 | -0.392% | 11,663 | +8.355% |
| 2026-03-09 | 45.57 | 46.04 | 44.85 | 45.91 | -0.261% | 4,443 | +7.931% |
| 2026-03-06 | 46.34 | 46.34 | 45.95 | 46.03 | -2.458% | 22,354 | +7.649% |
| 2026-03-05 | 47.36 | 47.36 | 46.81 | 47.19 | -1.703% | 3,316 | +5.003% |
| 2026-03-04 | 47.74 | 48.16 | 47.74 | 48.01 | +0.680% | 6,317 | +3.215% |
| 2026-03-03 | 47.07 | 47.73 | 46.69 | 47.68 | -0.905% | 4,201 | +3.916% |
| 2026-03-02 | 48.00 | 48.20 | 47.28 | 48.12 | -0.001% | 6,162 | +2.976% |
| 2026-02-27 | 47.70 | 48.18 | 47.70 | 48.12 | -1.212% | 4,878 | +2.975% |
| 2026-02-26 | 48.61 | 48.99 | 48.25 | 48.71 | +0.103% | 8,377 | +1.726% |
| 2026-02-25 | 48.35 | 48.88 | 48.20 | 48.66 | -0.041% | 40,177 | +1.831% |
| 2026-02-24 | 48.29 | 49.38 | 48.29 | 48.68 | +0.641% | 4,194 | +1.789% |
| 2026-02-23 | 48.34 | 48.48 | 48.15 | 48.37 | -1.553% | 8,351 | +2.441% |
| 2026-02-20 | 48.92 | 49.38 | 48.92 | 49.13 | -0.090% | 3,764 | +0.851% |
| 2026-02-19 | 49.27 | 49.27 | 48.85 | 49.18 | -0.219% | 3,068 | +0.760% |
| 2026-02-18 | 49.36 | 49.80 | 49.09 | 49.28 | -0.047% | 5,663 | +0.540% |
| 2026-02-17 | 49.80 | 49.80 | 48.86 | 49.31 | -1.305% | 6,146 | +0.493% |
| 2026-02-13 | 49.41 | 50.23 | 49.41 | 49.96 | +1.462% | 63,746 | -0.819% |
| 2026-02-12 | 49.92 | 49.92 | 48.86 | 49.24 | -1.579% | 19,273 | +0.631% |
| 2026-02-11 | 49.52 | 50.03 | 49.49 | 50.03 | +0.563% | 25,794 | -0.958% |
| 2026-02-10 | 49.65 | 49.91 | 49.65 | 49.75 | +0.505% | 7,946 | -0.400% |
| 2026-02-09 | 49.12 | 49.52 | 48.77 | 49.50 | +0.640% | 17,520 | +0.103% |
| 2026-02-06 | 48.31 | 49.27 | 48.31 | 49.19 | +3.030% | 9,842 | +0.743% |
| 2026-02-05 | 47.75 | 48.27 | 47.62 | 47.74 | -1.162% | 25,470 | +3.796% |
| 2026-02-04 | 48.30 | 48.47 | 47.72 | 48.30 | +0.353% | 24,777 | +2.590% |
| 2026-02-03 | 47.98 | 48.58 | 47.60 | 48.13 | +0.229% | 55,059 | +2.952% |
| 2026-02-02 | 47.25 | 48.12 | 47.25 | 48.02 | +1.254% | 44,561 | +3.188% |
| 2026-01-30 | 47.82 | 47.82 | 47.28 | 47.43 | -2.936% | 10,812 | +4.482% |
| 2026-01-29 | 47.78 | 48.86 | 47.78 | 48.86 | +2.417% | 7,808 | +1.414% |
| 2026-01-28 | 47.76 | 47.87 | 47.62 | 47.71 | -0.611% | 12,585 | +3.866% |
| 2026-01-27 | 47.95 | 48.03 | 47.82 | 48.00 | +0.175% | 6,945 | +3.231% |
| 2026-01-26 | 47.94 | 48.09 | 47.92 | 47.92 | -0.400% | 4,390 | +3.412% |
| 2026-01-23 | 48.85 | 48.85 | 48.03 | 48.11 | -1.769% | 2,448 | +2.998% |
| 2026-01-22 | 49.27 | 49.27 | 48.93 | 48.97 | +0.441% | 3,598 | +1.176% |
| 2026-01-21 | 48.51 | 49.02 | 48.10 | 48.76 | +1.540% | 13,673 | +1.622% |
| 2026-01-20 | 47.74 | 48.34 | 47.74 | 48.02 | -0.973% | 7,805 | +3.187% |
| 2026-01-16 | 48.47 | 48.55 | 48.47 | 48.49 | -0.463% | 2,352 | +2.183% |
| 2026-01-15 | 47.86 | 48.80 | 47.86 | 48.72 | +2.477% | 4,280 | +1.710% |
| 2026-01-14 | 47.71 | 47.89 | 47.54 | 47.54 | +0.149% | 5,143 | +4.230% |
| 2026-01-13 | 47.43 | 47.69 | 47.43 | 47.47 | +0.370% | 3,832 | +4.386% |
| 2026-01-12 | 47.06 | 47.43 | 47.06 | 47.29 | -0.015% | 2,077 | +4.772% |
| 2026-01-09 | 46.95 | 47.35 | 46.95 | 47.30 | +1.786% | 3,602 | +4.757% |
| 2026-01-08 | 45.87 | 46.52 | 45.87 | 46.47 | +1.933% | 22,061 | +6.627% |
| 2026-01-07 | 45.52 | 45.70 | 45.52 | 45.59 | -0.783% | 4,670 | +8.688% |
| 2026-01-06 | 45.45 | 45.95 | 45.22 | 45.95 | +1.167% | 3,444 | +7.837% |
| 2026-01-05 | 44.84 | 45.51 | 44.84 | 45.42 | +2.022% | 7,408 | +9.095% |
| 2026-01-02 | 44.63 | 44.63 | 44.23 | 44.52 | +0.428% | 15,321 | +11.300% |
| 2025-12-31 | 44.65 | 44.65 | 44.33 | 44.33 | -0.894% | 2,073 | +11.777% |
| 2025-12-30 | 44.83 | 44.88 | 44.60 | 44.73 | -0.201% | 4,050 | +10.778% |
| 2025-12-29 | 44.95 | 44.95 | 44.75 | 44.82 | -0.863% | 9,618 | +10.555% |
| 2025-12-26 | 45.14 | 45.21 | 44.97 | 45.21 | -0.221% | 1,114 | +9.602% |
| 2025-12-24 | 45.10 | 45.31 | 45.10 | 45.31 | +0.445% | 2,762 | +9.360% |
| 2025-12-23 | 44.95 | 45.22 | 44.95 | 45.11 | -0.024% | 8,840 | +9.846% |
| 2025-12-22 | 45.30 | 45.33 | 45.12 | 45.12 | -0.022% | 10,757 | +9.820% |
| 2025-12-19 | 45.17 | 45.30 | 45.07 | 45.13 | 0.000% | 3,078 | +9.796% |
| 2025-12-18 | 45.37 | 45.49 | 45.11 | 45.13 | +0.578% | 12,966 | +9.796% |
| 2025-12-17 | 45.40 | 45.57 | 44.87 | 44.87 | -0.702% | 9,515 | +10.431% |
| 2025-12-16 | 45.16 | 45.34 | 45.03 | 45.19 | -0.182% | 12,948 | +9.656% |
| 2025-12-15 | 45.24 | 45.35 | 44.99 | 45.27 | +0.016% | 10,123 | +9.456% |
| 2025-12-12 | 46.01 | 46.01 | 45.25 | 45.26 | -1.065% | 8,017 | +9.474% |
| 2025-12-11 | 45.76 | 46.06 | 45.71 | 45.75 | +0.483% | 3,651 | +8.308% |
| 2025-12-10 | 44.82 | 45.53 | 44.79 | 45.53 | +2.108% | 15,844 | +8.831% |
| 2025-12-09 | 44.65 | 44.73 | 44.47 | 44.59 | +0.360% | 9,267 | +11.126% |
| 2025-12-08 | 44.76 | 44.78 | 44.34 | 44.43 | -0.692% | 8,399 | +11.526% |
| 2025-12-05 | 44.62 | 44.92 | 44.62 | 44.74 | +0.326% | 8,565 | +10.755% |
| 2025-12-04 | 44.44 | 44.62 | 44.44 | 44.59 | +0.009% | 1,824 | +11.115% |
| 2025-12-03 | 44.00 | 44.61 | 44.00 | 44.59 | +1.734% | 27,440 | +11.126% |
| 2025-12-02 | 43.69 | 43.86 | 43.62 | 43.83 | +0.732% | 3,379 | +13.052% |
| 2025-12-01 | 42.85 | 43.75 | 42.85 | 43.51 | -0.088% | 4,953 | +13.879% |
| 2025-11-28 | 43.53 | 43.55 | 43.53 | 43.55 | +0.278% | 1,028 | +13.779% |
| 2025-11-26 | 43.35 | 43.67 | 43.35 | 43.43 | +0.206% | 2,979 | +14.096% |
| 2025-11-25 | 42.55 | 43.34 | 42.55 | 43.34 | +2.248% | 4,723 | +14.331% |
| 2025-11-24 | 42.39 | 42.39 | 42.39 | 42.39 | +0.922% | 468 | +16.901% |
| 2025-11-21 | 41.19 | 42.10 | 41.19 | 42.00 | +3.017% | 2,338 | +17.978% |
| 2025-11-20 | 42.05 | 42.24 | 40.77 | 40.77 | -1.688% | 5,185 | +21.538% |
| 2025-11-19 | 41.40 | 41.80 | 41.40 | 41.47 | -0.096% | 3,758 | +19.486% |
| 2025-11-18 | 41.39 | 41.70 | 41.39 | 41.51 | +0.460% | 22,543 | +19.371% |
| 2025-11-17 | 42.16 | 42.20 | 41.32 | 41.32 | -2.317% | 8,739 | +19.920% |
| 2025-11-14 | 42.27 | 42.46 | 42.11 | 42.30 | -0.259% | 6,553 | +17.142% |
| 2025-11-13 | 43.14 | 43.15 | 42.28 | 42.41 | -2.089% | 4,853 | +16.838% |
| 2025-11-12 | 43.44 | 43.44 | 43.31 | 43.31 | -0.081% | 3,694 | +14.397% |
| 2025-11-11 | 43.17 | 43.36 | 43.10 | 43.35 | +0.394% | 5,364 | +14.304% |
| 2025-11-10 | 43.29 | 43.54 | 43.16 | 43.18 | +0.395% | 6,709 | +14.754% |
| 2025-11-07 | 42.95 | 43.03 | 42.71 | 43.01 | +0.163% | 4,056 | +15.208% |
| 2025-11-06 | 43.33 | 43.33 | 42.87 | 42.94 | -1.342% | 3,538 | +15.396% |
| 2025-11-05 | 42.74 | 43.59 | 42.74 | 43.52 | +1.931% | 6,073 | +13.847% |
| 2025-11-04 | 42.29 | 42.83 | 42.29 | 42.70 | -0.996% | 3,986 | +16.045% |
| 2025-11-03 | 42.88 | 43.28 | 42.73 | 43.13 | +1.266% | 13,854 | +14.890% |
| 2025-10-31 | 42.44 | 42.59 | 42.36 | 42.59 | +0.118% | 8,616 | +16.344% |
| 2025-10-30 | 42.79 | 42.80 | 42.52 | 42.54 | -1.070% | 2,630 | +16.481% |
| 2025-10-29 | 43.66 | 43.67 | 42.70 | 43.00 | -1.737% | 6,970 | +15.235% |
| 2025-10-28 | 43.98 | 43.98 | 43.52 | 43.76 | -0.296% | 20,696 | +13.233% |
| 2025-10-27 | 44.17 | 44.17 | 43.74 | 43.89 | -0.791% | 5,272 | +12.898% |
| 2025-10-24 | 44.30 | 44.35 | 44.20 | 44.24 | +0.637% | 2,244 | +12.005% |
| 2025-10-23 | 43.90 | 43.99 | 43.83 | 43.96 | +1.407% | 2,940 | +12.718% |
| 2025-10-22 | 43.59 | 43.86 | 43.17 | 43.35 | -0.733% | 6,947 | +14.304% |
| 2025-10-21 | 43.45 | 43.87 | 43.45 | 43.67 | +0.276% | 30,193 | +13.467% |
| 2025-10-20 | 43.55 | 43.69 | 43.43 | 43.55 | +1.350% | 4,053 | +13.779% |
| 2025-10-17 | 43.21 | 43.26 | 42.87 | 42.97 | -1.105% | 4,715 | +15.315% |
| 2025-10-16 | 44.15 | 44.15 | 43.22 | 43.45 | -1.181% | 54,033 | +14.041% |
| 2025-10-15 | 44.19 | 44.26 | 43.78 | 43.97 | +0.410% | 92,163 | +12.694% |
| 2025-10-14 | 42.41 | 43.97 | 42.41 | 43.79 | +1.574% | 9,370 | +13.157% |
| 2025-10-13 | 43.10 | 43.16 | 42.84 | 43.11 | +1.822% | 3,286 | +14.937% |
| 2025-10-10 | 43.48 | 43.48 | 42.21 | 42.34 | -2.408% | 5,935 | +17.031% |
| 2025-10-09 | 43.86 | 43.88 | 43.27 | 43.38 | -1.370% | 4,241 | +14.212% |
| 2025-10-08 | 43.69 | 43.99 | 43.63 | 43.99 | +1.361% | 1,651 | +12.648% |
| 2025-10-07 | 44.00 | 44.00 | 43.38 | 43.40 | -1.369% | 913 | +14.181% |
| 2025-10-06 | 44.71 | 44.71 | 44.00 | 44.00 | -0.391% | 1,940 | +12.617% |
| 2025-10-03 | 44.50 | 44.52 | 44.17 | 44.17 | +0.088% | 1,834 | +12.177% |
| 2025-10-02 | 44.16 | 44.16 | 43.80 | 44.13 | +0.349% | 4,190 | +12.275% |
| 2025-10-01 | 43.95 | 44.14 | 43.75 | 43.98 | -0.159% | 9,755 | +12.667% |
| 2025-09-30 | 43.93 | 44.05 | 43.53 | 44.05 | +0.117% | 1,438 | +12.488% |
| 2025-09-29 | 44.31 | 44.31 | 43.90 | 44.00 | -0.224% | 3,390 | +12.619% |
| 2025-09-26 | 43.93 | 44.10 | 43.85 | 44.10 | +0.805% | 2,814 | +12.367% |
| 2025-09-25 | 43.87 | 43.96 | 43.60 | 43.75 | -0.900% | 5,177 | +13.272% |
| 2025-09-24 | 44.41 | 44.47 | 44.06 | 44.14 | -0.507% | 4,068 | +12.252% |
| 2025-09-23 | 44.88 | 44.94 | 44.27 | 44.37 | +0.056% | 25,717 | +11.683% |
| 2025-09-22 | 44.10 | 44.34 | 44.10 | 44.34 | +0.209% | 1,904 | +11.746% |
| 2025-09-19 | 44.58 | 44.72 | 44.15 | 44.25 | -1.095% | 5,130 | +11.979% |
| 2025-09-18 | 44.42 | 44.85 | 44.36 | 44.74 | +1.774% | 4,678 | +10.753% |
| 2025-09-17 | 44.41 | 44.64 | 43.96 | 43.96 | -0.385% | 3,717 | +12.718% |
| 2025-09-16 | 44.19 | 44.21 | 43.87 | 44.13 | -0.271% | 3,513 | +12.284% |
| 2025-09-15 | 44.31 | 44.53 | 44.25 | 44.25 | +0.204% | 71,585 | +11.979% |
| 2025-09-12 | 44.55 | 44.55 | 44.16 | 44.16 | -1.274% | 12,673 | +12.208% |
| 2025-09-11 | 44.01 | 44.75 | 44.01 | 44.73 | +1.928% | 6,231 | +10.778% |
| 2025-09-10 | 43.93 | 44.05 | 43.67 | 43.88 | +0.490% | 5,991 | +12.914% |
| 2025-09-09 | 44.06 | 44.06 | 43.50 | 43.67 | -1.154% | 39,648 | +13.467% |
| 2025-09-08 | 44.00 | 44.18 | 43.93 | 44.18 | -0.338% | 5,635 | +12.157% |
| 2025-09-05 | 44.80 | 44.80 | 44.14 | 44.33 | -0.025% | 7,000 | +11.777% |
| 2025-09-04 | 43.78 | 44.36 | 43.59 | 44.34 | +1.397% | 10,816 | +11.750% |
| 2025-09-03 | 43.96 | 44.17 | 43.44 | 43.73 | -0.541% | 71,668 | +13.311% |
| 2025-09-02 | 43.80 | 43.99 | 43.74 | 43.97 | -0.558% | 7,580 | +12.698% |
| 2025-08-29 | 44.17 | 44.28 | 44.14 | 44.21 | -0.448% | 3,972 | +12.069% |
| 2025-08-28 | 44.21 | 44.43 | 44.21 | 44.41 | -0.126% | 5,269 | +11.566% |
| 2025-08-27 | 44.39 | 44.48 | 44.19 | 44.47 | +0.702% | 4,251 | +11.425% |
| 2025-08-26 | 44.16 | 44.26 | 44.12 | 44.16 | +0.569% | 2,887 | +12.208% |
| 2025-08-25 | 44.25 | 44.35 | 43.91 | 43.91 | -0.768% | 7,092 | +12.847% |
| 2025-08-22 | 43.73 | 44.33 | 43.73 | 44.25 | +3.327% | 9,840 | +11.979% |
| 2025-08-21 | 42.55 | 42.85 | 42.51 | 42.83 | +0.884% | 3,175 | +15.705% |
| 2025-08-20 | 42.80 | 42.81 | 42.45 | 42.45 | -0.841% | 8,822 | +16.728% |
| 2025-08-19 | 42.93 | 42.93 | 42.64 | 42.81 | 0.000% | 4,397 | +15.746% |
| 2025-08-18 | 42.72 | 42.82 | 42.70 | 42.81 | +0.140% | 10,869 | +15.746% |
| 2025-08-15 | 43.22 | 43.22 | 42.67 | 42.75 | -0.700% | 2,199 | +15.909% |
| 2025-08-14 | 43.33 | 43.33 | 42.86 | 43.05 | -1.462% | 14,813 | +15.097% |
| 2025-08-13 | 43.31 | 43.78 | 43.30 | 43.69 | +1.228% | 5,016 | +13.415% |
| 2025-08-12 | 42.55 | 43.16 | 42.55 | 43.16 | +2.912% | 4,658 | +14.807% |
| 2025-08-11 | 41.87 | 42.02 | 41.74 | 41.94 | +0.573% | 5,072 | +18.150% |
| 2025-08-08 | 41.49 | 41.87 | 41.49 | 41.70 | +1.707% | 6,568 | +18.827% |
| 2025-08-07 | 41.17 | 41.17 | 40.90 | 41.00 | -0.272% | 6,220 | +20.856% |
| 2025-08-06 | 40.93 | 41.12 | 40.93 | 41.11 | +1.286% | 4,011 | +20.527% |
| 2025-08-05 | 40.55 | 40.71 | 40.06 | 40.59 | +1.120% | 5,761 | +22.077% |
| 2025-08-04 | 39.99 | 40.35 | 38.90 | 40.14 | +0.603% | 346,767 | +23.444% |
| 2025-08-01 | 39.85 | 40.00 | 39.72 | 39.90 | -1.977% | 3,693 | +24.188% |
| 2025-07-31 | 40.58 | 40.87 | 40.58 | 40.70 | -0.004% | 2,462 | +21.733% |
| 2025-07-30 | 41.35 | 41.35 | 40.56 | 40.71 | -1.449% | 3,483 | +21.728% |
| 2025-07-29 | 41.59 | 41.59 | 41.30 | 41.30 | -0.662% | 3,920 | +19.964% |
| 2025-07-28 | 41.27 | 41.59 | 41.27 | 41.58 | +0.435% | 7,609 | +19.170% |
| 2025-07-25 | 41.13 | 41.40 | 41.13 | 41.40 | +0.804% | 1,603 | +19.688% |
| 2025-07-24 | 41.12 | 41.15 | 40.98 | 41.07 | -0.917% | 5,200 | +20.650% |
| 2025-07-23 | 41.27 | 41.45 | 41.13 | 41.45 | +1.547% | 4,647 | +19.544% |
| 2025-07-22 | 40.56 | 40.86 | 40.56 | 40.82 | +1.357% | 8,496 | +21.393% |
| 2025-07-21 | 40.51 | 40.57 | 40.26 | 40.27 | -0.710% | 3,621 | +23.040% |
| 2025-07-18 | 41.23 | 41.23 | 40.34 | 40.56 | -0.759% | 3,866 | +22.167% |
| 2025-07-17 | 40.68 | 40.87 | 40.68 | 40.87 | +0.640% | 5,950 | +21.240% |
| 2025-07-16 | 40.24 | 40.61 | 40.24 | 40.61 | +0.580% | 3,786 | +22.016% |
| 2025-07-15 | 40.89 | 40.89 | 40.18 | 40.38 | -1.977% | 103,269 | +22.725% |
| 2025-07-14 | 41.03 | 41.19 | 41.03 | 41.19 | +0.318% | 2,431 | +20.298% |
| 2025-07-11 | 41.26 | 41.26 | 41.06 | 41.06 | -1.465% | 5,293 | +20.680% |
| 2025-07-10 | 41.75 | 41.90 | 41.66 | 41.67 | +0.555% | 3,647 | +18.913% |
| 2025-07-09 | 41.21 | 41.44 | 41.21 | 41.44 | +0.205% | 7,158 | +19.573% |
| 2025-07-08 | 41.42 | 41.53 | 41.36 | 41.36 | +0.621% | 9,601 | +19.818% |
| 2025-07-07 | 41.39 | 41.51 | 41.03 | 41.10 | -1.339% | 10,706 | +20.562% |
| 2025-07-03 | 41.60 | 41.66 | 41.51 | 41.66 | +1.087% | 10,328 | +18.947% |
| 2025-07-02 | 40.23 | 41.21 | 40.23 | 41.21 | +2.640% | 4,612 | +20.240% |
| 2025-07-01 | 39.55 | 40.60 | 39.55 | 40.15 | +1.697% | 71,705 | +23.414% |
| 2025-06-30 | 39.68 | 39.68 | 39.45 | 39.48 | -0.328% | 13,534 | +25.509% |
| 2025-06-27 | 39.33 | 39.64 | 39.33 | 39.61 | +0.789% | 7,709 | +25.097% |
| 2025-06-26 | 38.62 | 39.31 | 38.62 | 39.30 | +1.341% | 13,281 | +26.084% |
| 2025-06-25 | 38.92 | 38.92 | 38.68 | 38.78 | -0.976% | 6,530 | +27.774% |
| 2025-06-24 | 39.07 | 39.23 | 39.06 | 39.16 | +0.882% | 4,056 | +26.527% |
| 2025-06-23 | 38.62 | 38.82 | 38.46 | 38.82 | +0.952% | 5,123 | +27.643% |
| 2025-06-20 | 38.88 | 38.88 | 38.38 | 38.45 | -0.665% | 9,110 | +28.857% |
| 2025-06-18 | 39.05 | 39.12 | 38.71 | 38.71 | +0.107% | 3,711 | +28.001% |
| 2025-06-17 | 38.52 | 38.90 | 38.52 | 38.67 | -0.617% | 6,874 | +28.138% |
| 2025-06-16 | 38.81 | 38.99 | 38.81 | 38.91 | +1.065% | 8,898 | +27.347% |
| 2025-06-13 | 38.87 | 38.87 | 38.40 | 38.50 | -1.710% | 2,903 | +28.704% |
| 2025-06-12 | 39.05 | 39.26 | 38.83 | 39.17 | -0.280% | 7,240 | +26.502% |
| 2025-06-11 | 39.29 | 39.35 | 39.11 | 39.28 | +0.255% | 29,369 | +26.148% |
| 2025-06-10 | 39.40 | 39.58 | 39.08 | 39.18 | -0.331% | 4,985 | +26.470% |
| 2025-06-09 | 39.45 | 39.49 | 39.31 | 39.31 | +0.229% | 5,880 | +26.052% |
| 2025-06-06 | 39.12 | 39.22 | 39.00 | 39.22 | +1.868% | 3,148 | +26.341% |
| 2025-06-05 | 38.56 | 38.56 | 38.39 | 38.50 | -0.257% | 3,327 | +28.701% |
| 2025-06-04 | 38.72 | 38.72 | 38.47 | 38.60 | -0.026% | 4,339 | +28.370% |
| 2025-06-03 | 38.23 | 38.67 | 38.23 | 38.61 | +1.100% | 6,091 | +28.337% |
| 2025-06-02 | 38.42 | 38.42 | 37.89 | 38.19 | -0.321% | 5,237 | +29.748% |
| 2025-05-30 | 38.02 | 38.37 | 37.96 | 38.31 | -0.261% | 5,701 | +29.332% |
| 2025-05-29 | 38.24 | 38.43 | 38.04 | 38.41 | +0.426% | 9,685 | +28.995% |
| 2025-05-28 | 38.60 | 38.60 | 38.23 | 38.25 | -1.316% | 9,167 | +29.545% |
| 2025-05-27 | 38.25 | 38.76 | 38.25 | 38.76 | +2.517% | 5,063 | +27.840% |
| 2025-05-23 | 37.66 | 37.91 | 37.62 | 37.81 | -0.163% | 5,411 | +31.058% |
| 2025-05-22 | 37.68 | 37.96 | 37.68 | 37.87 | +0.190% | 8,819 | +30.845% |
| 2025-05-21 | 38.33 | 38.39 | 37.72 | 37.80 | -2.083% | 7,030 | +31.094% |
| 2025-05-20 | 38.64 | 38.73 | 38.47 | 38.60 | -0.227% | 5,391 | +28.363% |
| 2025-05-19 | 38.57 | 38.69 | 38.48 | 38.69 | -0.404% | 1,320 | +28.072% |
| 2025-05-16 | 38.85 | 38.85 | 38.69 | 38.85 | +0.018% | 3,156 | +27.554% |
| 2025-05-15 | 38.46 | 38.90 | 38.46 | 38.84 | +0.478% | 7,830 | +27.577% |
| 2025-05-14 | 38.86 | 38.92 | 38.60 | 38.66 | -1.003% | 9,123 | +28.187% |
| 2025-05-13 | 39.00 | 39.18 | 38.99 | 39.05 | +0.636% | 5,748 | +26.902% |
| 2025-05-12 | 39.11 | 39.11 | 38.61 | 38.80 | +2.618% | 14,116 | +27.709% |
| 2025-05-09 | 37.67 | 37.81 | 37.55 | 37.81 | +0.106% | 6,494 | +31.052% |
| 2025-05-08 | 37.36 | 37.91 | 37.36 | 37.77 | +1.587% | 6,886 | +31.191% |
| 2025-05-07 | 37.40 | 37.41 | 36.96 | 37.18 | -0.215% | 19,705 | +33.273% |
| 2025-05-06 | 37.21 | 37.38 | 37.09 | 37.26 | -0.693% | 4,803 | +32.987% |
| 2025-05-05 | 37.48 | 37.81 | 37.48 | 37.52 | -0.741% | 6,314 | +32.065% |
| 2025-05-02 | 37.50 | 37.82 | 37.28 | 37.80 | +2.079% | 8,719 | +31.087% |
| 2025-05-01 | 36.72 | 37.18 | 36.72 | 37.03 | +0.570% | 11,384 | +33.813% |
| 2025-04-30 | 36.37 | 36.82 | 36.37 | 36.82 | -0.755% | 3,163 | +34.576% |
| 2025-04-29 | 36.82 | 37.21 | 36.80 | 37.10 | +0.925% | 3,266 | +33.560% |
| 2025-04-28 | 36.52 | 36.83 | 36.52 | 36.76 | -0.379% | 5,574 | +34.796% |
| 2025-04-25 | 36.55 | 36.90 | 36.47 | 36.90 | -0.108% | 8,507 | +34.284% |
| 2025-04-24 | 36.63 | 36.94 | 36.63 | 36.94 | +1.950% | 7,249 | +34.139% |
| 2025-04-23 | 36.83 | 36.87 | 36.16 | 36.23 | +0.649% | 10,405 | +36.754% |
| 2025-04-22 | 35.71 | 36.07 | 35.71 | 36.00 | +1.781% | 1,918 | +37.641% |
| 2025-04-21 | 35.95 | 35.95 | 35.00 | 35.37 | -1.913% | 29,434 | +40.093% |
| 2025-04-17 | 36.04 | 36.26 | 35.80 | 36.06 | +1.349% | 22,457 | +37.412% |
| 2025-04-16 | 35.79 | 35.88 | 35.26 | 35.58 | -0.919% | 32,624 | +39.266% |
| 2025-04-15 | 35.90 | 36.03 | 35.67 | 35.91 | +0.504% | 12,445 | +37.986% |
| 2025-04-14 | 35.67 | 35.96 | 35.32 | 35.73 | 0.000% | 3,430 | +38.682% |