MNA
NYLIM Merger Arbitrage ETF
stockNYSEETF
Market OpenOct 5, 2026 10:41:58 AM EDT
36.89USD0.000%(-0.00)4,832
36.85Bid37.03Ask0.18SpreadMNA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.89 | 36.89 | 36.89 | 36.89 | 0.000% | 4,832 | 0.000% |
| 2026-10-02 | 37.01 | 37.01 | 36.88 | 36.89 | +0.162% | 418,138 | 0.000% |
| 2026-10-01 | 36.77 | 36.92 | 36.74 | 36.83 | +0.001% | 40,349 | +0.162% |
| 2026-09-30 | 36.71 | 36.83 | 36.71 | 36.83 | +0.218% | 13,527 | +0.163% |
| 2026-09-29 | 36.70 | 36.82 | 36.70 | 36.75 | -0.163% | 23,500 | +0.381% |
| 2026-09-28 | 36.71 | 36.91 | 36.71 | 36.81 | -0.325% | 31,093 | +0.217% |
| 2026-09-25 | 36.87 | 36.93 | 36.78 | 36.93 | +0.156% | 15,867 | -0.108% |
| 2026-09-24 | 36.79 | 36.95 | 36.79 | 36.87 | +0.034% | 24,298 | +0.048% |
| 2026-09-23 | 36.93 | 36.93 | 36.82 | 36.86 | -0.114% | 9,434 | +0.081% |
| 2026-09-22 | 36.86 | 36.92 | 36.79 | 36.90 | +0.010% | 10,247 | -0.033% |
| 2026-09-21 | 36.81 | 36.95 | 36.79 | 36.90 | +0.568% | 17,315 | -0.023% |
| 2026-09-18 | 36.67 | 36.74 | 36.65 | 36.69 | +0.083% | 28,762 | +0.545% |
| 2026-09-17 | 36.75 | 36.81 | 36.66 | 36.66 | -0.238% | 63,955 | +0.629% |
| 2026-09-16 | 36.87 | 36.87 | 36.69 | 36.75 | -0.136% | 17,086 | +0.389% |
| 2026-09-15 | 36.68 | 36.82 | 36.68 | 36.80 | +0.046% | 22,741 | +0.252% |
| 2026-09-14 | 36.69 | 36.81 | 36.69 | 36.78 | +0.126% | 14,145 | +0.298% |
| 2026-09-11 | 36.75 | 36.82 | 36.70 | 36.73 | +0.011% | 9,600 | +0.425% |
| 2026-09-10 | 36.70 | 36.74 | 36.69 | 36.73 | +0.082% | 14,487 | +0.436% |
| 2026-09-09 | 36.70 | 36.77 | 36.68 | 36.70 | -0.054% | 17,039 | +0.518% |
| 2026-09-08 | 36.72 | 36.76 | 36.67 | 36.72 | +0.109% | 42,282 | +0.463% |
| 2026-09-04 | 36.63 | 36.73 | 36.63 | 36.68 | -0.001% | 54,430 | +0.573% |
| 2026-09-03 | 36.72 | 37.01 | 36.58 | 36.68 | -0.081% | 22,350 | +0.572% |
| 2026-09-02 | 36.67 | 36.71 | 36.54 | 36.71 | +0.164% | 222,542 | +0.490% |
| 2026-09-01 | 36.66 | 36.85 | 36.48 | 36.65 | +0.082% | 31,830 | +0.655% |
| 2026-08-31 | 36.63 | 36.64 | 36.47 | 36.62 | +0.093% | 19,970 | +0.737% |
| 2026-08-28 | 36.69 | 36.82 | 36.50 | 36.59 | -0.904% | 26,848 | +0.831% |
| 2026-08-27 | 36.78 | 36.92 | 36.78 | 36.92 | +0.149% | 24,707 | -0.081% |
| 2026-08-26 | 36.86 | 36.88 | 36.79 | 36.87 | +0.014% | 20,932 | +0.067% |
| 2026-08-25 | 36.83 | 36.89 | 36.83 | 36.86 | +0.054% | 11,865 | +0.081% |
| 2026-08-24 | 36.85 | 36.90 | 36.82 | 36.84 | -0.095% | 13,074 | +0.136% |
| 2026-08-21 | 36.70 | 36.90 | 36.70 | 36.88 | +0.204% | 17,313 | +0.041% |
| 2026-08-20 | 36.74 | 36.82 | 36.74 | 36.80 | +0.218% | 22,970 | +0.245% |
| 2026-08-19 | 36.80 | 36.82 | 36.64 | 36.72 | -0.272% | 107,177 | +0.463% |
| 2026-08-18 | 36.78 | 36.83 | 36.73 | 36.82 | +0.116% | 14,688 | +0.190% |
| 2026-08-17 | 36.85 | 36.87 | 36.75 | 36.78 | -0.197% | 37,601 | +0.306% |
| 2026-08-14 | 36.69 | 36.85 | 36.69 | 36.85 | +0.272% | 13,807 | +0.109% |
| 2026-08-13 | 36.83 | 36.83 | 36.73 | 36.75 | +0.328% | 41,034 | +0.381% |
| 2026-08-12 | 36.67 | 36.75 | 36.63 | 36.63 | -0.055% | 15,925 | +0.710% |
| 2026-08-11 | 36.68 | 36.71 | 36.60 | 36.65 | -0.136% | 8,433 | +0.655% |
| 2026-08-10 | 36.59 | 36.73 | 36.55 | 36.70 | +0.055% | 23,136 | +0.518% |
| 2026-08-07 | 36.50 | 36.75 | 36.50 | 36.68 | -0.000% | 14,090 | +0.573% |
| 2026-08-06 | 36.48 | 36.75 | 36.48 | 36.68 | +0.124% | 35,644 | +0.573% |
| 2026-08-05 | 36.59 | 36.66 | 36.56 | 36.63 | -0.063% | 12,682 | +0.697% |
| 2026-08-04 | 36.60 | 36.66 | 36.53 | 36.66 | +0.213% | 10,169 | +0.633% |
| 2026-08-03 | 36.47 | 36.59 | 36.42 | 36.58 | +0.157% | 19,262 | +0.847% |
| 2026-07-31 | 36.45 | 36.58 | 36.42 | 36.52 | +0.186% | 23,840 | +1.005% |
| 2026-07-30 | 36.37 | 36.50 | 36.37 | 36.45 | +0.249% | 11,679 | +1.193% |
| 2026-07-29 | 36.48 | 36.48 | 36.36 | 36.36 | -0.595% | 9,984 | +1.445% |
| 2026-07-28 | 36.49 | 36.63 | 36.49 | 36.58 | +0.253% | 20,975 | +0.841% |
| 2026-07-27 | 36.57 | 36.81 | 36.49 | 36.49 | -0.270% | 18,980 | +1.096% |
| 2026-07-24 | 36.56 | 36.69 | 36.56 | 36.59 | +0.024% | 11,318 | +0.823% |
| 2026-07-23 | 36.53 | 36.63 | 36.46 | 36.58 | +0.164% | 23,132 | +0.847% |
| 2026-07-22 | 36.51 | 36.54 | 36.50 | 36.52 | -0.142% | 6,144 | +1.013% |
| 2026-07-21 | 36.36 | 36.58 | 36.36 | 36.57 | +0.230% | 15,951 | +0.869% |
| 2026-07-20 | 36.48 | 36.59 | 36.48 | 36.49 | -0.247% | 10,240 | +1.101% |
| 2026-07-17 | 36.50 | 36.66 | 36.50 | 36.58 | +0.166% | 19,410 | +0.852% |
| 2026-07-16 | 36.55 | 36.58 | 36.49 | 36.52 | -0.198% | 15,547 | +1.020% |
| 2026-07-15 | 36.63 | 36.64 | 36.56 | 36.59 | -0.164% | 10,286 | +0.820% |
| 2026-07-14 | 36.56 | 36.65 | 36.54 | 36.65 | +0.411% | 10,124 | +0.655% |
| 2026-07-13 | 36.52 | 36.54 | 36.45 | 36.50 | -0.284% | 29,409 | +1.068% |
| 2026-07-10 | 36.54 | 36.64 | 36.54 | 36.60 | +0.011% | 5,884 | +0.781% |
| 2026-07-09 | 36.50 | 36.60 | 36.38 | 36.60 | +0.434% | 87,021 | +0.792% |
| 2026-07-08 | 36.38 | 36.44 | 36.38 | 36.44 | +0.060% | 15,747 | +1.230% |
| 2026-07-07 | 36.30 | 36.46 | 36.26 | 36.42 | +0.691% | 111,946 | +1.290% |
| 2026-07-06 | 36.47 | 36.64 | 35.72 | 36.17 | -0.714% | 392,401 | +1.991% |
| 2026-07-02 | 36.46 | 36.59 | 36.40 | 36.43 | -0.219% | 23,056 | +1.263% |
| 2026-07-01 | 36.33 | 36.61 | 36.33 | 36.51 | +0.084% | 43,022 | +1.041% |
| 2026-06-30 | 36.36 | 36.63 | 36.36 | 36.48 | -0.060% | 8,070 | +1.125% |
| 2026-06-29 | 36.46 | 36.75 | 36.40 | 36.50 | +0.114% | 17,470 | +1.064% |
| 2026-06-26 | 36.51 | 36.51 | 36.42 | 36.46 | -0.104% | 3,579 | +1.179% |
| 2026-06-25 | 36.57 | 36.76 | 36.41 | 36.50 | +0.241% | 23,773 | +1.075% |
| 2026-06-24 | 36.35 | 36.47 | 36.35 | 36.41 | -0.105% | 9,664 | +1.318% |
| 2026-06-23 | 36.38 | 36.48 | 36.36 | 36.45 | +0.105% | 47,322 | +1.212% |
| 2026-06-22 | 36.34 | 36.47 | 36.32 | 36.41 | +0.196% | 19,255 | +1.318% |
| 2026-06-18 | 36.37 | 36.41 | 36.33 | 36.34 | +0.085% | 14,497 | +1.517% |
| 2026-06-17 | 36.30 | 36.47 | 36.30 | 36.31 | -0.363% | 16,134 | +1.603% |
| 2026-06-16 | 36.27 | 36.48 | 36.27 | 36.44 | -0.082% | 20,925 | +1.235% |
| 2026-06-15 | 36.66 | 36.66 | 36.44 | 36.47 | +0.022% | 28,204 | +1.152% |
| 2026-06-12 | 36.43 | 36.57 | 36.43 | 36.46 | +0.115% | 12,068 | +1.174% |
| 2026-06-11 | 36.34 | 36.48 | 36.34 | 36.42 | +0.075% | 24,318 | +1.290% |
| 2026-06-10 | 36.08 | 36.45 | 36.08 | 36.39 | -0.212% | 10,497 | +1.366% |
| 2026-06-09 | 36.38 | 36.49 | 36.38 | 36.47 | +0.110% | 10,225 | +1.152% |
| 2026-06-08 | 36.43 | 36.58 | 36.36 | 36.43 | -0.082% | 24,715 | +1.263% |
| 2026-06-05 | 36.25 | 36.46 | 36.25 | 36.46 | +0.441% | 22,044 | +1.179% |
| 2026-06-04 | 36.28 | 36.47 | 36.28 | 36.30 | +0.166% | 12,071 | +1.625% |
| 2026-06-03 | 36.05 | 36.32 | 36.05 | 36.24 | -0.179% | 18,103 | +1.794% |
| 2026-06-02 | 36.26 | 36.33 | 36.23 | 36.30 | +0.235% | 8,393 | +1.611% |
| 2026-06-01 | 36.15 | 36.31 | 36.13 | 36.22 | -0.110% | 16,084 | +1.850% |
| 2026-05-29 | 36.29 | 36.32 | 36.18 | 36.26 | -1.010% | 32,610 | +1.737% |
| 2026-05-28 | 36.41 | 36.63 | 36.32 | 36.63 | +0.329% | 16,077 | +0.710% |
| 2026-05-27 | 36.53 | 36.56 | 36.44 | 36.51 | +0.027% | 32,725 | +1.041% |
| 2026-05-26 | 36.39 | 36.61 | 36.39 | 36.50 | +0.082% | 28,816 | +1.068% |
| 2026-05-22 | 36.47 | 36.56 | 36.45 | 36.47 | -0.137% | 20,755 | +1.152% |
| 2026-05-21 | 36.41 | 36.55 | 36.41 | 36.52 | +0.027% | 14,435 | +1.013% |
| 2026-05-20 | 36.41 | 36.53 | 36.33 | 36.51 | 0.000% | 8,374 | +1.041% |
| 2026-05-19 | 36.36 | 36.51 | 36.36 | 36.51 | +0.413% | 10,048 | +1.041% |
| 2026-05-18 | 36.24 | 36.41 | 36.24 | 36.36 | +0.138% | 6,865 | +1.458% |
| 2026-05-15 | 36.33 | 36.43 | 36.31 | 36.31 | -0.220% | 9,704 | +1.597% |
| 2026-05-14 | 36.41 | 36.48 | 36.33 | 36.39 | 0.000% | 15,718 | +1.374% |
| 2026-05-13 | 36.49 | 37.19 | 36.31 | 36.39 | -0.628% | 47,976 | +1.374% |
| 2026-05-12 | 36.37 | 36.62 | 36.35 | 36.62 | +0.466% | 50,673 | +0.737% |
| 2026-05-11 | 36.55 | 36.58 | 36.41 | 36.45 | -0.082% | 21,235 | +1.207% |
| 2026-05-08 | 36.35 | 36.72 | 36.35 | 36.48 | +0.524% | 26,765 | +1.124% |
| 2026-05-07 | 36.57 | 36.57 | 36.29 | 36.29 | -0.739% | 45,185 | +1.653% |
| 2026-05-06 | 35.57 | 36.80 | 35.57 | 36.56 | +0.311% | 50,435 | +0.903% |
| 2026-05-05 | 36.40 | 36.54 | 36.37 | 36.45 | +0.459% | 17,151 | +1.217% |
| 2026-05-04 | 36.30 | 36.37 | 36.28 | 36.28 | -0.193% | 10,697 | +1.681% |
| 2026-05-01 | 36.38 | 36.42 | 36.33 | 36.35 | -0.206% | 15,110 | +1.486% |
| 2026-04-30 | 36.40 | 36.46 | 36.35 | 36.42 | +0.123% | 20,014 | +1.277% |
| 2026-04-29 | 36.38 | 36.43 | 36.31 | 36.38 | -0.247% | 138,679 | +1.402% |
| 2026-04-28 | 36.52 | 36.52 | 36.37 | 36.47 | -0.082% | 41,799 | +1.152% |
| 2026-04-27 | 36.45 | 36.51 | 36.34 | 36.50 | +0.385% | 69,523 | +1.068% |
| 2026-04-24 | 36.35 | 36.43 | 36.34 | 36.36 | +0.159% | 8,225 | +1.458% |
| 2026-04-23 | 36.47 | 36.50 | 36.28 | 36.30 | -0.090% | 11,985 | +1.619% |
| 2026-04-22 | 36.54 | 36.54 | 36.32 | 36.34 | -0.179% | 7,675 | +1.527% |
| 2026-04-21 | 36.42 | 36.48 | 36.38 | 36.40 | -0.165% | 14,765 | +1.346% |
| 2026-04-20 | 36.22 | 36.47 | 36.22 | 36.46 | +0.082% | 12,788 | +1.179% |
| 2026-04-17 | 36.49 | 36.52 | 36.43 | 36.43 | +0.193% | 11,256 | +1.263% |
| 2026-04-16 | 36.32 | 36.42 | 36.31 | 36.36 | +0.276% | 16,344 | +1.458% |
| 2026-04-15 | 36.29 | 36.36 | 36.26 | 36.26 | -0.083% | 36,080 | +1.737% |
| 2026-04-14 | 36.31 | 36.31 | 36.23 | 36.29 | +0.110% | 18,675 | +1.653% |
| 2026-04-13 | 36.10 | 36.32 | 36.10 | 36.25 | +0.052% | 25,703 | +1.766% |
| 2026-04-10 | 36.20 | 36.24 | 36.13 | 36.23 | -0.299% | 22,220 | +1.818% |
| 2026-04-09 | 36.32 | 36.48 | 36.32 | 36.34 | -0.520% | 52,755 | +1.513% |
| 2026-04-08 | 36.75 | 36.75 | 36.45 | 36.53 | +0.412% | 17,456 | +0.985% |
| 2026-04-07 | 36.36 | 36.40 | 36.10 | 36.38 | +0.138% | 22,988 | +1.402% |
| 2026-04-06 | 36.41 | 36.43 | 36.29 | 36.33 | -0.055% | 95,064 | +1.541% |
| 2026-04-02 | 36.08 | 36.40 | 36.08 | 36.35 | +0.665% | 30,961 | +1.486% |
| 2026-04-01 | 36.51 | 36.53 | 36.11 | 36.11 | -0.660% | 139,810 | +2.160% |
| 2026-03-31 | 36.45 | 36.45 | 36.24 | 36.35 | +0.442% | 31,218 | +1.486% |
| 2026-03-30 | 36.35 | 36.35 | 36.18 | 36.19 | -0.028% | 11,345 | +1.934% |
| 2026-03-27 | 36.22 | 36.29 | 36.15 | 36.20 | -0.110% | 41,687 | +1.906% |
| 2026-03-26 | 36.14 | 36.36 | 36.14 | 36.24 | -0.385% | 11,340 | +1.794% |
| 2026-03-25 | 36.47 | 36.47 | 36.29 | 36.38 | -0.027% | 20,988 | +1.402% |
| 2026-03-24 | 36.24 | 36.47 | 36.24 | 36.39 | +0.055% | 16,142 | +1.374% |
| 2026-03-23 | 36.63 | 36.63 | 36.26 | 36.37 | +0.811% | 20,830 | +1.430% |
| 2026-03-20 | 36.25 | 36.25 | 36.06 | 36.08 | +0.021% | 7,584 | +2.252% |
| 2026-03-19 | 35.86 | 36.14 | 35.86 | 36.07 | +0.167% | 13,600 | +2.273% |
| 2026-03-18 | 36.05 | 36.15 | 35.99 | 36.01 | -0.580% | 23,984 | +2.444% |
| 2026-03-17 | 36.12 | 36.25 | 35.98 | 36.22 | +0.402% | 15,623 | +1.850% |
| 2026-03-16 | 36.23 | 36.23 | 36.07 | 36.08 | +0.153% | 31,988 | +2.259% |
| 2026-03-13 | 36.14 | 36.14 | 35.96 | 36.02 | -0.042% | 11,130 | +2.415% |
| 2026-03-12 | 36.08 | 36.13 | 35.99 | 36.03 | -0.235% | 8,495 | +2.373% |
| 2026-03-11 | 36.19 | 36.24 | 36.04 | 36.12 | -0.028% | 38,355 | +2.132% |
| 2026-03-10 | 36.40 | 36.40 | 36.08 | 36.13 | -0.523% | 70,106 | +2.104% |
| 2026-03-09 | 36.10 | 36.41 | 36.08 | 36.32 | +0.470% | 64,970 | +1.569% |
| 2026-03-06 | 36.18 | 36.24 | 36.13 | 36.15 | -0.138% | 20,842 | +2.047% |
| 2026-03-05 | 36.40 | 36.40 | 36.16 | 36.20 | -0.522% | 20,377 | +1.906% |
| 2026-03-04 | 36.41 | 36.41 | 36.29 | 36.39 | +0.525% | 28,029 | +1.374% |
| 2026-03-03 | 36.12 | 36.28 | 35.86 | 36.20 | -0.275% | 29,231 | +1.906% |
| 2026-03-02 | 36.13 | 36.31 | 36.13 | 36.30 | +0.028% | 56,358 | +1.625% |
| 2026-02-27 | 36.37 | 36.42 | 36.26 | 36.29 | -0.494% | 15,541 | +1.653% |
| 2026-02-26 | 36.35 | 36.51 | 36.35 | 36.47 | +0.255% | 21,160 | +1.152% |
| 2026-02-25 | 36.46 | 36.46 | 36.32 | 36.38 | +0.103% | 26,529 | +1.409% |
| 2026-02-24 | 36.40 | 36.43 | 36.32 | 36.34 | -0.302% | 26,252 | +1.513% |
| 2026-02-23 | 36.49 | 36.53 | 36.30 | 36.45 | -0.192% | 48,188 | +1.207% |
| 2026-02-20 | 36.34 | 36.55 | 36.34 | 36.52 | +0.523% | 26,240 | +1.013% |
| 2026-02-19 | 36.38 | 36.48 | 36.26 | 36.33 | -0.357% | 35,324 | +1.541% |
| 2026-02-18 | 36.40 | 36.61 | 36.38 | 36.46 | +0.220% | 20,694 | +1.179% |
| 2026-02-17 | 36.15 | 36.43 | 36.15 | 36.38 | +0.110% | 20,697 | +1.402% |
| 2026-02-13 | 36.25 | 36.45 | 36.22 | 36.34 | +0.248% | 29,910 | +1.513% |
| 2026-02-12 | 36.37 | 36.37 | 36.20 | 36.25 | -0.110% | 30,538 | +1.766% |
| 2026-02-11 | 36.41 | 36.41 | 36.27 | 36.29 | -0.330% | 105,991 | +1.653% |
| 2026-02-10 | 36.30 | 36.46 | 36.21 | 36.41 | +0.248% | 17,454 | +1.318% |
| 2026-02-09 | 36.21 | 36.43 | 36.13 | 36.32 | +0.304% | 23,212 | +1.569% |
| 2026-02-06 | 36.15 | 36.21 | 36.08 | 36.21 | +0.779% | 44,514 | +1.878% |
| 2026-02-05 | 35.88 | 36.07 | 35.88 | 35.93 | -0.347% | 31,154 | +2.672% |
| 2026-02-04 | 36.13 | 36.15 | 35.99 | 36.05 | -0.152% | 20,499 | +2.316% |
| 2026-02-03 | 36.23 | 36.23 | 35.97 | 36.11 | +0.083% | 18,360 | +2.160% |
| 2026-02-02 | 36.16 | 36.20 | 36.07 | 36.08 | -0.249% | 18,061 | +2.245% |
| 2026-01-30 | 36.25 | 36.25 | 36.09 | 36.17 | -0.331% | 10,255 | +1.991% |
| 2026-01-29 | 36.34 | 36.34 | 36.14 | 36.29 | +0.443% | 29,733 | +1.653% |
| 2026-01-28 | 36.16 | 36.21 | 36.13 | 36.13 | -0.248% | 31,425 | +2.104% |
| 2026-01-27 | 36.09 | 36.26 | 36.09 | 36.22 | +0.277% | 14,172 | +1.850% |
| 2026-01-26 | 36.17 | 36.23 | 36.09 | 36.12 | +0.278% | 62,807 | +2.132% |
| 2026-01-23 | 36.07 | 36.11 | 36.00 | 36.02 | -0.014% | 29,870 | +2.415% |
| 2026-01-22 | 36.08 | 36.11 | 36.00 | 36.02 | -0.208% | 18,555 | +2.401% |
| 2026-01-21 | 36.17 | 36.17 | 36.04 | 36.10 | +0.501% | 60,269 | +2.188% |
| 2026-01-20 | 35.82 | 36.05 | 35.82 | 35.92 | -0.194% | 23,679 | +2.700% |
| 2026-01-16 | 35.93 | 36.06 | 35.93 | 35.99 | -0.028% | 23,985 | +2.501% |
| 2026-01-15 | 36.03 | 36.04 | 35.84 | 36.00 | +0.056% | 251,963 | +2.472% |
| 2026-01-14 | 35.84 | 35.98 | 35.84 | 35.98 | +0.391% | 17,171 | +2.529% |
| 2026-01-13 | 35.83 | 35.90 | 35.80 | 35.84 | -0.084% | 31,548 | +2.930% |
| 2026-01-12 | 35.81 | 35.97 | 35.80 | 35.87 | -0.070% | 75,043 | +2.844% |
| 2026-01-09 | 35.96 | 35.96 | 35.87 | 35.90 | -0.236% | 12,113 | +2.772% |
| 2026-01-08 | 35.79 | 35.98 | 35.79 | 35.98 | +0.028% | 37,350 | +2.529% |
| 2026-01-07 | 35.94 | 35.97 | 35.74 | 35.97 | +0.559% | 55,716 | +2.558% |
| 2026-01-06 | 36.02 | 36.02 | 35.74 | 35.77 | -0.404% | 85,305 | +3.131% |
| 2026-01-05 | 35.96 | 35.98 | 35.86 | 35.91 | +0.125% | 18,802 | +2.715% |
| 2026-01-02 | 36.02 | 36.02 | 35.82 | 35.87 | +0.224% | 20,603 | +2.844% |
| 2025-12-31 | 35.94 | 35.96 | 35.79 | 35.79 | -0.279% | 19,090 | +3.073% |
| 2025-12-30 | 35.97 | 36.03 | 35.88 | 35.89 | -0.195% | 26,914 | +2.786% |
| 2025-12-29 | 35.91 | 35.97 | 35.84 | 35.96 | +0.045% | 17,572 | +2.586% |
| 2025-12-26 | 35.98 | 35.99 | 35.94 | 35.94 | +0.011% | 3,882 | +2.632% |
| 2025-12-24 | 35.93 | 35.99 | 35.88 | 35.94 | +0.139% | 8,310 | +2.643% |
| 2025-12-23 | 35.91 | 35.98 | 35.86 | 35.89 | -0.028% | 15,050 | +2.786% |
| 2025-12-22 | 36.00 | 36.00 | 35.85 | 35.90 | -0.167% | 174,012 | +2.758% |
| 2025-12-19 | 35.98 | 36.02 | 35.94 | 35.96 | -0.056% | 18,838 | +2.586% |
| 2025-12-18 | 36.09 | 36.13 | 35.94 | 35.98 | -0.083% | 52,717 | +2.529% |
| 2025-12-17 | 36.03 | 36.03 | 35.94 | 36.01 | +0.017% | 29,325 | +2.444% |
| 2025-12-16 | 35.95 | 36.10 | 35.95 | 36.00 | +0.220% | 36,076 | +2.461% |
| 2025-12-15 | 36.05 | 36.05 | 35.90 | 35.92 | +0.016% | 21,885 | +2.686% |
| 2025-12-12 | 35.96 | 35.99 | 35.91 | 35.92 | -0.446% | 7,787 | +2.703% |
| 2025-12-11 | 36.00 | 36.09 | 35.97 | 36.08 | +0.362% | 19,136 | +2.245% |
| 2025-12-10 | 35.82 | 35.97 | 35.82 | 35.95 | +0.335% | 21,460 | +2.615% |
| 2025-12-09 | 35.91 | 35.91 | 35.78 | 35.83 | +0.289% | 20,451 | +2.958% |
| 2025-12-08 | 35.79 | 35.81 | 35.72 | 35.73 | -0.344% | 33,264 | +3.256% |
| 2025-12-05 | 35.80 | 35.91 | 35.78 | 35.85 | +0.168% | 18,983 | +2.901% |
| 2025-12-04 | 35.74 | 35.84 | 35.74 | 35.79 | -0.084% | 8,324 | +3.073% |
| 2025-12-03 | 35.81 | 35.83 | 35.81 | 35.82 | +0.056% | 4,381 | +2.987% |
| 2025-12-02 | 35.79 | 35.83 | 35.78 | 35.80 | +0.028% | 12,331 | +3.045% |
| 2025-12-01 | 35.64 | 35.85 | 35.64 | 35.79 | -0.176% | 13,578 | +3.073% |
| 2025-11-28 | 35.70 | 35.85 | 35.70 | 35.85 | +0.068% | 4,404 | +2.892% |
| 2025-11-26 | 35.76 | 35.86 | 35.76 | 35.83 | +0.052% | 20,670 | +2.961% |
| 2025-11-25 | 35.77 | 35.84 | 35.77 | 35.81 | +0.056% | 10,169 | +3.015% |
| 2025-11-24 | 35.72 | 35.79 | 35.68 | 35.79 | 0.000% | 19,629 | +3.073% |
| 2025-11-21 | 35.70 | 35.94 | 35.65 | 35.79 | +0.613% | 32,741 | +3.073% |
| 2025-11-20 | 35.86 | 35.86 | 35.57 | 35.57 | -0.331% | 16,227 | +3.706% |
| 2025-11-19 | 35.69 | 35.72 | 35.67 | 35.69 | -0.049% | 6,059 | +3.362% |
| 2025-11-18 | 35.73 | 35.79 | 35.62 | 35.71 | +0.105% | 22,710 | +3.311% |
| 2025-11-17 | 35.65 | 35.69 | 35.63 | 35.67 | +0.056% | 53,976 | +3.420% |
| 2025-11-14 | 35.74 | 35.75 | 35.65 | 35.65 | -0.210% | 45,632 | +3.478% |
| 2025-11-13 | 35.67 | 35.81 | 35.67 | 35.73 | -0.237% | 17,394 | +3.261% |
| 2025-11-12 | 35.72 | 35.83 | 35.72 | 35.81 | -0.084% | 12,872 | +3.016% |
| 2025-11-11 | 35.80 | 35.87 | 35.80 | 35.84 | +0.069% | 11,822 | +2.930% |
| 2025-11-10 | 35.81 | 35.85 | 35.76 | 35.82 | +0.155% | 41,676 | +3.001% |
| 2025-11-07 | 35.57 | 35.85 | 35.57 | 35.76 | +0.196% | 7,337 | +3.160% |
| 2025-11-06 | 35.68 | 35.70 | 35.63 | 35.69 | -0.341% | 12,648 | +3.362% |
| 2025-11-05 | 36.34 | 36.34 | 35.68 | 35.81 | -0.047% | 43,627 | +3.010% |
| 2025-11-04 | 35.76 | 35.86 | 35.73 | 35.83 | +0.052% | 27,299 | +2.962% |
| 2025-11-03 | 35.77 | 35.81 | 35.70 | 35.81 | +0.028% | 19,872 | +3.016% |
| 2025-10-31 | 35.74 | 35.81 | 35.68 | 35.80 | +0.112% | 16,404 | +3.045% |
| 2025-10-30 | 35.70 | 35.83 | 35.70 | 35.76 | -0.140% | 27,065 | +3.160% |
| 2025-10-29 | 35.82 | 35.86 | 35.81 | 35.81 | -0.050% | 15,161 | +3.016% |
| 2025-10-28 | 35.87 | 35.87 | 35.80 | 35.83 | -0.061% | 12,495 | +2.964% |
| 2025-10-27 | 35.90 | 35.90 | 35.81 | 35.85 | -0.139% | 16,741 | +2.901% |
| 2025-10-24 | 35.86 | 35.94 | 35.83 | 35.90 | +0.195% | 16,742 | +2.758% |
| 2025-10-23 | 35.82 | 35.86 | 35.78 | 35.83 | +0.126% | 82,234 | +2.958% |
| 2025-10-22 | 35.87 | 35.87 | 35.76 | 35.78 | -0.115% | 8,690 | +3.088% |
| 2025-10-21 | 35.74 | 35.85 | 35.74 | 35.83 | +0.090% | 8,126 | +2.969% |
| 2025-10-20 | 35.88 | 35.93 | 35.78 | 35.79 | -0.110% | 44,624 | +3.062% |
| 2025-10-17 | 35.82 | 35.89 | 35.68 | 35.83 | +0.374% | 30,245 | +2.949% |
| 2025-10-16 | 35.81 | 35.84 | 35.70 | 35.70 | -0.168% | 15,839 | +3.333% |
| 2025-10-15 | 35.80 | 35.84 | 35.67 | 35.76 | 0.000% | 27,272 | +3.160% |
| 2025-10-14 | 35.56 | 35.84 | 35.56 | 35.76 | -0.168% | 27,531 | +3.160% |
| 2025-10-13 | 35.95 | 35.95 | 35.64 | 35.82 | +0.252% | 72,839 | +2.987% |
| 2025-10-10 | 36.15 | 36.15 | 35.69 | 35.73 | 0.000% | 16,335 | +3.247% |
| 2025-10-09 | 35.83 | 35.83 | 35.67 | 35.73 | -0.251% | 22,291 | +3.247% |
| 2025-10-08 | 35.93 | 35.93 | 35.79 | 35.82 | -0.028% | 25,706 | +2.987% |
| 2025-10-07 | 35.85 | 35.91 | 35.75 | 35.83 | -0.417% | 45,666 | +2.958% |
| 2025-10-06 | 36.57 | 36.73 | 35.76 | 35.98 | +0.028% | 59,823 | +2.529% |
| 2025-10-03 | 35.90 | 35.98 | 35.82 | 35.97 | +0.167% | 193,858 | +2.558% |
| 2025-10-02 | 35.95 | 35.99 | 35.86 | 35.91 | +0.112% | 29,579 | +2.729% |
| 2025-10-01 | 35.75 | 35.92 | 35.68 | 35.87 | -0.084% | 125,898 | +2.844% |
| 2025-09-30 | 35.72 | 35.90 | 35.68 | 35.90 | +0.363% | 59,874 | +2.758% |
| 2025-09-29 | 35.80 | 35.81 | 35.72 | 35.77 | -0.223% | 22,431 | +3.131% |
| 2025-09-26 | 35.79 | 35.85 | 35.78 | 35.85 | +0.168% | 17,404 | +2.901% |
| 2025-09-25 | 35.79 | 36.00 | 35.49 | 35.79 | -0.528% | 110,878 | +3.073% |
| 2025-09-24 | 35.95 | 36.01 | 35.94 | 35.98 | -0.056% | 10,343 | +2.529% |
| 2025-09-23 | 36.14 | 36.14 | 35.93 | 36.00 | +0.418% | 9,039 | +2.472% |
| 2025-09-22 | 35.70 | 35.85 | 35.70 | 35.85 | +0.364% | 12,932 | +2.901% |
| 2025-09-19 | 35.88 | 35.88 | 35.56 | 35.72 | -0.805% | 36,603 | +3.275% |
| 2025-09-18 | 35.78 | 36.05 | 35.78 | 36.01 | +1.095% | 27,978 | +2.444% |
| 2025-09-17 | 35.70 | 35.70 | 35.58 | 35.62 | -0.224% | 47,626 | +3.565% |
| 2025-09-16 | 35.68 | 35.72 | 35.65 | 35.70 | +0.084% | 17,969 | +3.333% |
| 2025-09-15 | 35.71 | 35.72 | 35.63 | 35.67 | +0.211% | 21,144 | +3.420% |
| 2025-09-12 | 35.58 | 35.66 | 35.54 | 35.59 | -0.238% | 27,384 | +3.638% |
| 2025-09-11 | 35.67 | 35.74 | 35.66 | 35.68 | +0.197% | 11,515 | +3.391% |
| 2025-09-10 | 35.73 | 35.73 | 35.57 | 35.61 | -0.014% | 13,356 | +3.594% |
| 2025-09-09 | 35.63 | 35.63 | 35.58 | 35.62 | -0.126% | 13,053 | +3.580% |
| 2025-09-08 | 35.69 | 35.75 | 35.61 | 35.66 | -0.084% | 13,700 | +3.449% |
| 2025-09-05 | 35.68 | 35.76 | 35.52 | 35.69 | +0.366% | 16,344 | +3.362% |
| 2025-09-04 | 35.50 | 35.69 | 34.91 | 35.56 | 0.000% | 57,642 | +3.740% |
| 2025-09-03 | 35.59 | 35.72 | 35.54 | 35.56 | -0.670% | 146,444 | +3.740% |
| 2025-09-02 | 35.70 | 35.83 | 35.53 | 35.80 | 0.000% | 20,579 | +3.045% |
| 2025-08-29 | 35.83 | 35.84 | 35.70 | 35.80 | 0.000% | 10,150 | +3.045% |
| 2025-08-28 | 35.80 | 35.85 | 35.70 | 35.80 | +0.028% | 12,687 | +3.045% |
| 2025-08-27 | 35.66 | 35.80 | 35.60 | 35.79 | +0.210% | 14,560 | +3.073% |
| 2025-08-26 | 35.65 | 35.94 | 35.60 | 35.72 | +0.312% | 37,867 | +3.290% |
| 2025-08-25 | 35.64 | 35.69 | 35.60 | 35.60 | -0.241% | 33,169 | +3.612% |
| 2025-08-22 | 35.68 | 35.82 | 35.59 | 35.69 | +0.225% | 24,764 | +3.362% |
| 2025-08-21 | 35.66 | 35.66 | 35.59 | 35.61 | -0.151% | 14,923 | +3.594% |
| 2025-08-20 | 35.66 | 35.70 | 35.60 | 35.66 | -0.045% | 22,002 | +3.438% |
| 2025-08-19 | 35.73 | 35.79 | 35.62 | 35.68 | -0.668% | 41,517 | +3.391% |
| 2025-08-18 | 35.72 | 35.92 | 35.63 | 35.92 | +0.814% | 340,592 | +2.700% |
| 2025-08-15 | 35.74 | 35.74 | 35.60 | 35.63 | -0.224% | 42,051 | +3.536% |
| 2025-08-14 | 35.80 | 35.86 | 35.53 | 35.71 | -0.224% | 76,993 | +3.304% |
| 2025-08-13 | 35.82 | 35.82 | 35.61 | 35.79 | +0.252% | 83,022 | +3.073% |
| 2025-08-12 | 35.79 | 35.79 | 35.58 | 35.70 | +0.507% | 22,598 | +3.333% |
| 2025-08-11 | 35.50 | 35.55 | 35.50 | 35.52 | -0.014% | 8,878 | +3.857% |
| 2025-08-08 | 35.52 | 35.56 | 35.52 | 35.52 | +0.042% | 1,814 | +3.842% |
| 2025-08-07 | 35.61 | 35.61 | 35.46 | 35.51 | +0.056% | 20,329 | +3.886% |
| 2025-08-06 | 35.47 | 35.52 | 35.47 | 35.49 | 0.000% | 15,075 | +3.945% |
| 2025-08-05 | 35.61 | 35.61 | 35.35 | 35.49 | -0.069% | 17,764 | +3.945% |
| 2025-08-04 | 35.51 | 35.52 | 35.47 | 35.51 | +0.324% | 9,326 | +3.873% |
| 2025-08-01 | 35.36 | 35.46 | 35.36 | 35.40 | +0.113% | 15,719 | +4.209% |
| 2025-07-31 | 35.39 | 35.43 | 35.35 | 35.36 | -0.198% | 14,781 | +4.327% |
| 2025-07-30 | 35.44 | 35.47 | 35.41 | 35.43 | -0.310% | 12,539 | +4.121% |
| 2025-07-29 | 35.55 | 35.55 | 35.45 | 35.54 | +0.851% | 19,435 | +3.799% |
| 2025-07-28 | 35.35 | 35.39 | 35.24 | 35.24 | -0.536% | 23,034 | +4.682% |
| 2025-07-25 | 35.28 | 35.43 | 35.24 | 35.43 | +0.170% | 47,810 | +4.121% |
| 2025-07-24 | 35.21 | 35.37 | 35.21 | 35.37 | +0.170% | 17,314 | +4.297% |
| 2025-07-23 | 35.32 | 35.33 | 35.29 | 35.31 | -0.042% | 17,220 | +4.475% |
| 2025-07-22 | 35.34 | 35.40 | 35.30 | 35.33 | -0.127% | 36,797 | +4.430% |
| 2025-07-21 | 35.31 | 35.37 | 35.29 | 35.37 | +0.227% | 27,672 | +4.297% |
| 2025-07-18 | 35.30 | 35.36 | 35.25 | 35.29 | +0.199% | 13,769 | +4.534% |
| 2025-07-17 | 35.21 | 35.27 | 35.07 | 35.22 | -0.028% | 24,072 | +4.742% |
| 2025-07-16 | 35.23 | 35.27 | 35.19 | 35.23 | +0.099% | 22,928 | +4.712% |
| 2025-07-15 | 35.17 | 35.24 | 35.17 | 35.20 | -0.382% | 17,578 | +4.816% |
| 2025-07-14 | 35.23 | 35.33 | 35.22 | 35.33 | +0.341% | 23,475 | +4.416% |
| 2025-07-11 | 35.26 | 35.26 | 35.19 | 35.21 | -0.283% | 7,694 | +4.771% |
| 2025-07-10 | 35.17 | 35.38 | 35.17 | 35.31 | +0.028% | 15,590 | +4.475% |
| 2025-07-09 | 35.18 | 35.36 | 35.11 | 35.30 | +0.370% | 335,773 | +4.504% |
| 2025-07-08 | 35.20 | 35.20 | 35.08 | 35.17 | +0.171% | 23,258 | +4.891% |
| 2025-07-07 | 35.04 | 35.20 | 35.04 | 35.11 | -0.623% | 28,734 | +5.070% |
| 2025-07-03 | 35.17 | 35.38 | 35.17 | 35.33 | +0.284% | 48,719 | +4.416% |
| 2025-07-02 | 35.15 | 35.24 | 35.15 | 35.23 | +0.114% | 26,440 | +4.712% |
| 2025-07-01 | 35.08 | 35.23 | 35.08 | 35.19 | -0.227% | 26,766 | +4.831% |
| 2025-06-30 | 35.15 | 35.34 | 35.11 | 35.27 | +0.199% | 17,708 | +4.593% |
| 2025-06-27 | 35.11 | 35.21 | 35.11 | 35.20 | +0.285% | 9,454 | +4.801% |
| 2025-06-26 | 35.19 | 35.19 | 35.10 | 35.10 | +0.228% | 47,990 | +5.100% |
| 2025-06-25 | 35.08 | 35.08 | 34.98 | 35.02 | +0.114% | 29,940 | +5.340% |
| 2025-06-24 | 35.03 | 35.03 | 34.98 | 34.98 | +0.229% | 20,912 | +5.460% |
| 2025-06-23 | 34.95 | 34.97 | 34.83 | 34.90 | 0.000% | 13,169 | +5.702% |
| 2025-06-20 | 35.11 | 35.11 | 34.90 | 34.90 | -0.200% | 14,905 | +5.702% |
| 2025-06-18 | 35.06 | 35.10 | 34.97 | 34.97 | -0.143% | 20,563 | +5.490% |
| 2025-06-17 | 35.10 | 35.13 | 35.02 | 35.02 | -0.143% | 13,658 | +5.340% |
| 2025-06-16 | 35.11 | 35.13 | 35.07 | 35.07 | +0.200% | 5,026 | +5.190% |
| 2025-06-13 | 34.89 | 35.18 | 34.89 | 35.00 | -0.114% | 38,710 | +5.400% |
| 2025-06-12 | 34.97 | 35.07 | 34.97 | 35.04 | +0.114% | 20,079 | +5.280% |
| 2025-06-11 | 34.91 | 35.04 | 34.91 | 35.00 | +0.200% | 10,569 | +5.400% |
| 2025-06-10 | 35.01 | 35.07 | 34.93 | 34.93 | +0.086% | 11,922 | +5.611% |
| 2025-06-09 | 34.95 | 34.95 | 34.83 | 34.90 | +0.086% | 25,137 | +5.702% |
| 2025-06-06 | 34.87 | 34.95 | 34.71 | 34.87 | -0.314% | 69,315 | +5.793% |
| 2025-06-05 | 35.08 | 35.08 | 34.93 | 34.98 | -0.029% | 56,746 | +5.460% |
| 2025-06-04 | 35.03 | 35.03 | 34.90 | 34.99 | +0.114% | 67,764 | +5.430% |
| 2025-06-03 | 35.01 | 35.01 | 34.94 | 34.95 | -0.114% | 72,934 | +5.551% |
| 2025-06-02 | 34.93 | 35.03 | 34.93 | 34.99 | +0.258% | 14,663 | +5.430% |
| 2025-05-30 | 34.84 | 34.92 | 34.84 | 34.90 | -0.086% | 16,015 | +5.702% |
| 2025-05-29 | 34.97 | 34.97 | 34.88 | 34.93 | +0.143% | 18,385 | +5.611% |
| 2025-05-28 | 34.92 | 34.96 | 34.88 | 34.88 | -0.172% | 24,592 | +5.763% |
| 2025-05-27 | 35.10 | 35.52 | 34.90 | 34.94 | +0.057% | 27,070 | +5.581% |
| 2025-05-23 | 34.78 | 34.94 | 34.78 | 34.92 | +0.230% | 33,680 | +5.641% |
| 2025-05-22 | 34.84 | 34.90 | 34.81 | 34.84 | -0.086% | 22,168 | +5.884% |
| 2025-05-21 | 34.79 | 34.93 | 34.79 | 34.87 | +0.086% | 20,507 | +5.793% |
| 2025-05-20 | 34.79 | 34.84 | 34.79 | 34.84 | +0.606% | 6,237 | +5.884% |
| 2025-05-19 | 34.56 | 34.72 | 34.56 | 34.63 | -0.029% | 21,712 | +6.526% |
| 2025-05-16 | 34.61 | 34.64 | 34.53 | 34.64 | +0.231% | 10,620 | +6.495% |
| 2025-05-15 | 34.50 | 34.58 | 34.50 | 34.56 | +0.029% | 14,980 | +6.742% |
| 2025-05-14 | 34.54 | 34.65 | 34.50 | 34.55 | -0.231% | 20,157 | +6.773% |
| 2025-05-13 | 34.61 | 34.67 | 34.61 | 34.63 | -0.035% | 12,002 | +6.526% |
| 2025-05-12 | 34.97 | 34.97 | 34.53 | 34.64 | -0.311% | 36,610 | +6.489% |
| 2025-05-09 | 34.75 | 34.78 | 34.70 | 34.75 | +0.029% | 69,358 | +6.158% |
| 2025-05-08 | 34.80 | 34.87 | 34.68 | 34.74 | +0.086% | 53,684 | +6.189% |
| 2025-05-07 | 34.76 | 34.83 | 34.69 | 34.71 | -0.076% | 24,524 | +6.281% |
| 2025-05-06 | 34.65 | 34.76 | 34.63 | 34.74 | +0.221% | 15,759 | +6.200% |
| 2025-05-05 | 34.50 | 34.67 | 34.50 | 34.66 | +0.116% | 39,379 | +6.434% |
| 2025-05-02 | 34.67 | 34.67 | 34.54 | 34.62 | +0.261% | 41,496 | +6.557% |
| 2025-05-01 | 34.52 | 34.63 | 34.51 | 34.53 | -0.058% | 35,164 | +6.835% |
| 2025-04-30 | 34.41 | 34.61 | 34.41 | 34.55 | -0.029% | 18,716 | +6.773% |
| 2025-04-29 | 34.45 | 34.63 | 34.45 | 34.56 | -0.029% | 39,549 | +6.742% |
| 2025-04-28 | 34.54 | 34.63 | 34.52 | 34.57 | +0.116% | 11,266 | +6.711% |
| 2025-04-25 | 34.43 | 34.56 | 34.39 | 34.53 | +0.407% | 14,589 | +6.835% |
| 2025-04-24 | 34.56 | 34.56 | 34.27 | 34.39 | +0.233% | 12,403 | +7.270% |
| 2025-04-23 | 34.54 | 34.54 | 34.00 | 34.31 | -0.695% | 217,716 | +7.520% |
| 2025-04-22 | 34.56 | 34.56 | 34.47 | 34.55 | +0.407% | 29,639 | +6.773% |
| 2025-04-21 | 34.35 | 34.49 | 34.35 | 34.41 | -0.145% | 20,551 | +7.207% |
| 2025-04-17 | 34.38 | 34.49 | 34.38 | 34.46 | +0.116% | 23,173 | +7.052% |
| 2025-04-16 | 34.39 | 34.45 | 34.38 | 34.42 | +0.058% | 15,810 | +7.176% |
| 2025-04-15 | 34.45 | 34.48 | 34.35 | 34.40 | 0.000% | 28,415 | +7.238% |