MVPA
Miller Value Partners Appreciation ETF
stockNYSEETF
At CloseOct 2, 2026
34.61USD+0.066%(+0.02)238
34.91Bid34.97Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
34.61USD+0.148%(+0.05)
MVPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.91 | 34.91 | 34.57 | 34.61 | +0.066% | 238 | 0.000% |
| 2026-10-01 | 34.26 | 34.59 | 34.22 | 34.59 | +0.949% | 1,756 | +0.066% |
| 2026-09-30 | 34.70 | 34.70 | 34.26 | 34.26 | -0.959% | 520 | +1.016% |
| 2026-09-29 | 34.60 | 34.60 | 34.60 | 34.60 | +0.082% | 28 | +0.047% |
| 2026-09-28 | 34.57 | 34.57 | 34.57 | 34.57 | -1.650% | 10 | +0.128% |
| 2026-09-25 | 35.17 | 35.17 | 35.15 | 35.15 | -0.378% | 338 | -1.524% |
| 2026-09-24 | 35.24 | 35.30 | 35.24 | 35.28 | -0.525% | 2,543 | -1.895% |
| 2026-09-23 | 35.62 | 35.62 | 35.47 | 35.47 | -1.462% | 127 | -2.411% |
| 2026-09-22 | 36.28 | 36.28 | 35.99 | 35.99 | -0.056% | 567 | -3.838% |
| 2026-09-21 | 35.88 | 36.01 | 35.88 | 36.01 | +0.888% | 712 | -3.892% |
| 2026-09-18 | 35.75 | 35.75 | 35.68 | 35.70 | -0.311% | 760 | -3.038% |
| 2026-09-17 | 35.82 | 35.96 | 35.81 | 35.81 | -0.240% | 662 | -3.340% |
| 2026-09-16 | 35.89 | 35.89 | 35.89 | 35.89 | -0.873% | 172 | -3.572% |
| 2026-09-15 | 36.77 | 36.86 | 36.21 | 36.21 | -2.011% | 1,798 | -4.414% |
| 2026-09-14 | 36.82 | 36.95 | 36.82 | 36.95 | +1.072% | 530 | -6.336% |
| 2026-09-11 | 36.56 | 36.56 | 36.56 | 36.56 | +0.333% | 24 | -5.331% |
| 2026-09-10 | 36.59 | 36.59 | 36.44 | 36.44 | -0.623% | 370 | -5.016% |
| 2026-09-09 | 37.17 | 37.17 | 36.67 | 36.67 | -1.362% | 424 | -5.608% |
| 2026-09-08 | 37.17 | 37.17 | 37.17 | 37.17 | -1.798% | 19 | -6.894% |
| 2026-09-04 | 37.52 | 37.85 | 37.52 | 37.85 | +0.180% | 791 | -8.568% |
| 2026-09-03 | 37.83 | 37.83 | 37.79 | 37.79 | +1.320% | 1,377 | -8.404% |
| 2026-09-02 | 36.72 | 37.39 | 36.72 | 37.29 | +1.515% | 3,541 | -7.195% |
| 2026-09-01 | 36.74 | 36.74 | 36.74 | 36.74 | -1.232% | 69 | -5.789% |
| 2026-08-31 | 37.20 | 37.20 | 37.20 | 37.20 | -0.624% | 9 | -6.950% |
| 2026-08-28 | 37.48 | 37.48 | 37.43 | 37.43 | -0.428% | 421 | -7.531% |
| 2026-08-27 | 37.53 | 37.59 | 37.53 | 37.59 | -0.422% | 3,243 | -7.927% |
| 2026-08-26 | 37.76 | 37.76 | 37.75 | 37.75 | -0.605% | 230 | -8.315% |
| 2026-08-25 | 37.79 | 37.98 | 37.79 | 37.98 | -0.177% | 539 | -8.870% |
| 2026-08-24 | 37.98 | 38.05 | 37.98 | 38.05 | +0.563% | 334 | -9.031% |
| 2026-08-21 | 37.39 | 37.83 | 37.39 | 37.83 | +1.781% | 979 | -8.519% |
| 2026-08-20 | 37.21 | 37.21 | 37.16 | 37.17 | -0.919% | 1,326 | -6.890% |
| 2026-08-19 | 37.66 | 37.66 | 37.52 | 37.52 | +1.437% | 222 | -7.745% |
| 2026-08-18 | 37.28 | 37.28 | 36.99 | 36.99 | -0.147% | 297 | -6.419% |
| 2026-08-17 | 36.93 | 37.07 | 36.93 | 37.04 | -0.111% | 4,089 | -6.557% |
| 2026-08-14 | 37.24 | 37.24 | 37.08 | 37.08 | -0.336% | 254 | -6.660% |
| 2026-08-13 | 37.28 | 37.28 | 36.98 | 37.21 | +0.489% | 3,241 | -6.974% |
| 2026-08-12 | 36.84 | 37.03 | 36.84 | 37.03 | -0.197% | 907 | -6.519% |
| 2026-08-11 | 37.23 | 37.23 | 37.10 | 37.10 | -0.164% | 934 | -6.704% |
| 2026-08-10 | 37.20 | 37.20 | 37.07 | 37.16 | +0.582% | 717 | -6.857% |
| 2026-08-07 | 36.94 | 36.94 | 36.94 | 36.94 | +1.329% | 627 | -6.315% |
| 2026-08-06 | 36.67 | 36.67 | 36.46 | 36.46 | -2.016% | 1,580 | -5.070% |
| 2026-08-05 | 37.24 | 37.24 | 37.21 | 37.21 | +0.992% | 331 | -6.984% |
| 2026-08-04 | 36.38 | 36.84 | 36.38 | 36.84 | +2.256% | 1,730 | -6.061% |
| 2026-08-03 | 36.00 | 36.03 | 36.00 | 36.03 | +1.986% | 407 | -3.942% |
| 2026-07-31 | 35.33 | 35.33 | 35.33 | 35.33 | -0.365% | 114 | -2.034% |
| 2026-07-30 | 35.09 | 35.46 | 35.00 | 35.46 | -0.029% | 2,198 | -2.392% |
| 2026-07-29 | 35.68 | 35.69 | 35.47 | 35.47 | +0.226% | 722 | -2.421% |
| 2026-07-28 | 35.39 | 35.39 | 35.39 | 35.39 | +0.755% | 235 | -2.200% |
| 2026-07-27 | 35.12 | 35.12 | 35.12 | 35.12 | +1.218% | 86 | -1.462% |
| 2026-07-24 | 34.70 | 34.70 | 34.70 | 34.70 | +0.440% | 275 | -0.262% |
| 2026-07-23 | 34.55 | 34.55 | 34.55 | 34.55 | -1.972% | 414 | +0.177% |
| 2026-07-22 | 35.48 | 35.48 | 35.24 | 35.24 | -0.718% | 257 | -1.798% |
| 2026-07-21 | 35.50 | 35.50 | 35.31 | 35.50 | +0.405% | 2,741 | -2.503% |
| 2026-07-20 | 35.36 | 35.36 | 35.36 | 35.36 | -0.164% | 111 | -2.109% |
| 2026-07-17 | 35.61 | 35.61 | 35.41 | 35.41 | -0.506% | 163 | -2.269% |
| 2026-07-16 | 35.25 | 35.63 | 35.25 | 35.59 | +1.009% | 1,320 | -2.764% |
| 2026-07-15 | 35.24 | 35.25 | 35.24 | 35.24 | +0.983% | 2,341 | -1.783% |
| 2026-07-14 | 34.75 | 34.90 | 34.75 | 34.90 | +0.533% | 723 | -0.817% |
| 2026-07-13 | 34.75 | 34.86 | 34.71 | 34.71 | +0.308% | 3,706 | -0.288% |
| 2026-07-10 | 34.37 | 34.60 | 34.37 | 34.60 | +1.762% | 446 | +0.019% |
| 2026-07-09 | 33.89 | 34.07 | 33.89 | 34.01 | +1.462% | 3,680 | +1.782% |
| 2026-07-08 | 33.52 | 33.52 | 33.52 | 33.52 | -1.775% | 202 | +3.270% |
| 2026-07-07 | 34.12 | 34.12 | 34.12 | 34.12 | +0.194% | 63 | +1.437% |
| 2026-07-06 | 33.90 | 34.05 | 33.90 | 34.05 | +0.565% | 1,095 | +1.634% |
| 2026-07-02 | 34.00 | 34.00 | 33.86 | 33.86 | +0.188% | 1,239 | +2.207% |
| 2026-07-01 | 33.80 | 33.80 | 33.80 | 33.80 | +1.064% | 38 | +2.400% |
| 2026-06-30 | 33.48 | 33.51 | 33.44 | 33.44 | -0.361% | 2,771 | +3.489% |
| 2026-06-29 | 33.36 | 33.57 | 33.35 | 33.57 | +0.269% | 1,718 | +3.115% |
| 2026-06-26 | 33.48 | 33.48 | 33.48 | 33.48 | +1.691% | 577 | +3.392% |
| 2026-06-25 | 33.16 | 33.25 | 32.92 | 32.92 | -1.005% | 2,382 | +5.141% |
| 2026-06-24 | 32.93 | 33.27 | 32.93 | 33.25 | +1.175% | 2,591 | +4.084% |
| 2026-06-23 | 32.97 | 33.05 | 32.87 | 32.87 | -0.236% | 5,907 | +5.307% |
| 2026-06-22 | 32.94 | 32.94 | 32.94 | 32.94 | +0.030% | 368 | +5.059% |
| 2026-06-18 | 32.93 | 32.93 | 32.93 | 32.93 | +0.921% | 6 | +5.090% |
| 2026-06-17 | 32.63 | 32.63 | 32.63 | 32.63 | -1.837% | 59 | +6.058% |
| 2026-06-16 | 33.25 | 33.25 | 33.25 | 33.25 | +0.431% | 27 | +4.109% |
| 2026-06-15 | 33.43 | 33.43 | 33.10 | 33.10 | +0.399% | 264 | +4.558% |
| 2026-06-12 | 32.97 | 32.97 | 32.97 | 32.97 | +0.500% | 19 | +4.974% |
| 2026-06-11 | 32.81 | 32.81 | 32.81 | 32.81 | +2.184% | 215 | +5.499% |
| 2026-06-10 | 32.11 | 32.11 | 32.11 | 32.11 | -0.620% | 16 | +7.804% |
| 2026-06-09 | 32.31 | 32.31 | 32.31 | 32.31 | +0.568% | 54 | +7.135% |
| 2026-06-08 | 32.31 | 32.31 | 32.12 | 32.12 | +0.248% | 798 | +7.743% |
| 2026-06-05 | 32.04 | 32.04 | 32.04 | 32.04 | -1.861% | 40 | +8.010% |
| 2026-06-04 | 32.34 | 32.87 | 32.34 | 32.65 | +1.292% | 952 | +6.001% |
| 2026-06-03 | 32.80 | 32.80 | 32.24 | 32.24 | -1.849% | 2,073 | +7.370% |
| 2026-06-02 | 33.46 | 33.46 | 32.80 | 32.84 | -1.151% | 1,252 | +5.385% |
| 2026-06-01 | 33.38 | 33.38 | 33.01 | 33.23 | +0.302% | 1,654 | +4.172% |
| 2026-05-29 | 33.31 | 33.32 | 33.10 | 33.12 | -0.394% | 1,492 | +4.487% |
| 2026-05-28 | 33.09 | 33.26 | 33.09 | 33.26 | +0.517% | 166 | +4.075% |
| 2026-05-27 | 33.21 | 33.22 | 33.09 | 33.09 | +0.717% | 694 | +4.613% |
| 2026-05-26 | 32.86 | 32.86 | 32.85 | 32.85 | +0.403% | 299 | +5.363% |
| 2026-05-22 | 32.68 | 32.73 | 32.39 | 32.72 | +0.935% | 6,760 | +5.787% |
| 2026-05-21 | 32.34 | 32.54 | 31.90 | 32.41 | -0.250% | 1,974 | +6.777% |
| 2026-05-20 | 32.42 | 32.50 | 32.42 | 32.50 | +1.686% | 494 | +6.509% |
| 2026-05-19 | 32.13 | 32.17 | 31.96 | 31.96 | -0.887% | 864 | +8.305% |
| 2026-05-18 | 32.24 | 32.24 | 32.24 | 32.24 | -0.528% | 233 | +7.344% |
| 2026-05-15 | 32.78 | 32.78 | 32.41 | 32.41 | -0.938% | 554 | +6.778% |
| 2026-05-14 | 32.84 | 32.84 | 32.72 | 32.72 | +1.093% | 1,899 | +5.776% |
| 2026-05-13 | 32.83 | 32.83 | 32.20 | 32.37 | -1.803% | 901 | +6.932% |
| 2026-05-12 | 32.83 | 33.18 | 32.83 | 32.96 | -0.559% | 1,045 | +5.004% |
| 2026-05-11 | 33.15 | 33.15 | 33.15 | 33.15 | -1.086% | 134 | +4.417% |
| 2026-05-08 | 33.60 | 33.60 | 33.44 | 33.51 | -1.000% | 603 | +3.283% |
| 2026-05-07 | 33.85 | 33.85 | 33.85 | 33.85 | -1.200% | 310 | +2.250% |
| 2026-05-06 | 34.12 | 34.26 | 34.12 | 34.26 | +0.379% | 599 | +1.023% |
| 2026-05-05 | 34.28 | 34.43 | 34.13 | 34.13 | +0.705% | 736 | +1.406% |
| 2026-05-04 | 33.89 | 33.89 | 33.89 | 33.89 | -1.726% | 100 | +2.120% |
| 2026-05-01 | 34.44 | 34.49 | 34.38 | 34.49 | +0.791% | 873 | +0.358% |
| 2026-04-30 | 34.09 | 34.22 | 34.09 | 34.22 | +0.891% | 303 | +1.152% |
| 2026-04-29 | 34.04 | 34.04 | 33.92 | 33.92 | -0.679% | 871 | +2.053% |
| 2026-04-28 | 33.95 | 34.15 | 33.95 | 34.15 | -0.233% | 200 | +1.360% |
| 2026-04-27 | 34.23 | 34.23 | 34.23 | 34.23 | +0.714% | 97 | +1.123% |
| 2026-04-24 | 34.10 | 34.10 | 33.98 | 33.98 | -0.568% | 742 | +1.846% |
| 2026-04-23 | 35.00 | 35.00 | 33.86 | 34.18 | -1.160% | 2,823 | +1.267% |
| 2026-04-22 | 34.80 | 34.80 | 34.42 | 34.58 | +0.831% | 1,491 | +0.092% |
| 2026-04-21 | 34.84 | 36.95 | 34.29 | 34.29 | -0.953% | 35,030 | +0.924% |
| 2026-04-20 | 34.14 | 34.62 | 34.14 | 34.62 | +1.131% | 3,703 | -0.038% |
| 2026-04-17 | 33.87 | 34.27 | 33.87 | 34.24 | +2.159% | 606 | +1.093% |
| 2026-04-16 | 33.44 | 33.51 | 33.44 | 33.51 | +0.423% | 600 | +3.276% |
| 2026-04-15 | 33.09 | 33.37 | 33.09 | 33.37 | +1.193% | 943 | +3.713% |
| 2026-04-14 | 33.00 | 33.00 | 32.94 | 32.98 | +0.870% | 1,682 | +4.950% |
| 2026-04-13 | 32.00 | 32.69 | 31.99 | 32.69 | +1.079% | 3,222 | +5.863% |
| 2026-04-10 | 32.35 | 32.35 | 32.35 | 32.35 | -0.246% | 57 | +7.005% |
| 2026-04-09 | 32.43 | 32.43 | 32.43 | 32.43 | +0.812% | 155 | +6.742% |
| 2026-04-08 | 32.41 | 32.42 | 31.21 | 32.16 | +2.187% | 8,470 | +7.608% |
| 2026-04-07 | 31.60 | 31.60 | 31.48 | 31.48 | -0.870% | 366 | +9.962% |
| 2026-04-06 | 31.75 | 31.75 | 31.75 | 31.75 | +1.172% | 145 | +9.004% |
| 2026-04-02 | 31.26 | 31.48 | 31.26 | 31.38 | +0.559% | 2,071 | +10.282% |
| 2026-04-01 | 31.13 | 31.21 | 31.12 | 31.21 | -0.288% | 414 | +10.899% |
| 2026-03-31 | 31.03 | 31.30 | 31.03 | 31.30 | +2.334% | 2,307 | +10.579% |
| 2026-03-30 | 30.81 | 30.86 | 30.59 | 30.59 | +0.610% | 3,291 | +13.161% |
| 2026-03-27 | 30.89 | 30.89 | 30.40 | 30.40 | -2.698% | 664 | +13.851% |
| 2026-03-26 | 31.66 | 31.66 | 31.24 | 31.24 | -0.807% | 1,938 | +10.779% |
| 2026-03-25 | 31.50 | 31.50 | 31.50 | 31.50 | +0.125% | 33 | +9.884% |
| 2026-03-24 | 31.03 | 31.55 | 31.03 | 31.46 | +0.262% | 3,171 | +10.022% |
| 2026-03-23 | 31.44 | 31.44 | 31.38 | 31.38 | +3.059% | 360 | +10.310% |
| 2026-03-20 | 30.66 | 30.66 | 30.45 | 30.45 | -1.138% | 453 | +13.685% |
| 2026-03-19 | 30.60 | 30.80 | 30.60 | 30.80 | -0.406% | 302 | +12.391% |
| 2026-03-18 | 30.92 | 30.92 | 30.92 | 30.92 | -1.474% | 71 | +11.935% |
| 2026-03-17 | 31.70 | 31.70 | 31.38 | 31.38 | +1.303% | 126 | +10.285% |
| 2026-03-16 | 30.98 | 30.98 | 30.98 | 30.98 | +1.443% | 122 | +11.723% |
| 2026-03-13 | 30.86 | 30.86 | 30.54 | 30.54 | -0.664% | 802 | +13.335% |
| 2026-03-12 | 31.02 | 31.02 | 30.74 | 30.74 | -2.699% | 883 | +12.583% |
| 2026-03-11 | 31.55 | 31.66 | 31.51 | 31.60 | -0.378% | 1,279 | +9.544% |
| 2026-03-10 | 31.89 | 31.89 | 31.72 | 31.72 | +0.044% | 845 | +9.130% |
| 2026-03-09 | 30.95 | 31.70 | 30.66 | 31.70 | +0.692% | 2,737 | +9.178% |
| 2026-03-06 | 31.37 | 31.50 | 31.37 | 31.48 | -1.738% | 1,500 | +9.934% |
| 2026-03-05 | 31.85 | 32.04 | 31.82 | 32.04 | -0.320% | 2,505 | +8.023% |
| 2026-03-04 | 32.00 | 32.24 | 32.00 | 32.14 | +1.568% | 865 | +7.677% |
| 2026-03-03 | 31.65 | 31.65 | 31.65 | 31.65 | -0.284% | 398 | +9.365% |
| 2026-03-02 | 31.53 | 31.74 | 31.53 | 31.74 | +1.132% | 330 | +9.055% |
| 2026-02-27 | 31.69 | 31.69 | 31.38 | 31.38 | -3.165% | 1,331 | +10.289% |
| 2026-02-26 | 32.20 | 32.41 | 32.20 | 32.41 | +0.885% | 3,642 | +6.798% |
| 2026-02-25 | 32.02 | 32.12 | 32.02 | 32.12 | +1.006% | 330 | +7.743% |
| 2026-02-24 | 31.55 | 31.80 | 31.55 | 31.80 | +0.295% | 7,960 | +8.828% |
| 2026-02-23 | 31.63 | 31.71 | 31.63 | 31.71 | -3.446% | 1,559 | +9.149% |
| 2026-02-20 | 32.76 | 32.84 | 32.76 | 32.84 | +0.887% | 470 | +5.389% |
| 2026-02-19 | 32.72 | 32.72 | 32.55 | 32.55 | -1.115% | 740 | +6.323% |
| 2026-02-18 | 32.92 | 32.92 | 32.92 | 32.92 | +0.614% | 120 | +5.138% |
| 2026-02-17 | 32.40 | 32.72 | 32.32 | 32.72 | +0.560% | 728 | +5.783% |
| 2026-02-13 | 32.45 | 32.87 | 32.34 | 32.54 | +1.063% | 7,677 | +6.376% |
| 2026-02-12 | 32.20 | 32.35 | 32.19 | 32.19 | -1.203% | 1,118 | +7.506% |
| 2026-02-11 | 32.59 | 32.59 | 32.43 | 32.59 | -1.587% | 340 | +6.213% |
| 2026-02-10 | 33.39 | 33.39 | 33.11 | 33.11 | -0.176% | 353 | +4.527% |
| 2026-02-09 | 33.09 | 33.20 | 33.05 | 33.17 | +0.074% | 5,464 | +4.342% |
| 2026-02-06 | 33.09 | 33.27 | 33.05 | 33.15 | +2.672% | 1,969 | +4.420% |
| 2026-02-05 | 32.65 | 32.65 | 32.28 | 32.28 | -2.992% | 1,830 | +7.210% |
| 2026-02-04 | 33.30 | 33.30 | 32.93 | 33.28 | +0.868% | 847 | +4.003% |
| 2026-02-03 | 33.51 | 33.60 | 32.77 | 32.99 | -2.459% | 5,685 | +4.905% |
| 2026-02-02 | 33.61 | 34.10 | 33.61 | 33.82 | +0.535% | 1,934 | +2.325% |
| 2026-01-30 | 33.68 | 33.68 | 33.51 | 33.64 | -0.876% | 4,211 | +2.872% |
| 2026-01-29 | 33.80 | 33.94 | 33.65 | 33.94 | -0.479% | 743 | +1.971% |
| 2026-01-28 | 34.13 | 34.13 | 34.10 | 34.11 | -0.479% | 1,962 | +1.482% |
| 2026-01-27 | 34.25 | 34.36 | 34.25 | 34.27 | -0.907% | 2,272 | +0.997% |
| 2026-01-26 | 34.68 | 34.68 | 34.58 | 34.58 | -0.080% | 204 | +0.081% |
| 2026-01-23 | 34.91 | 34.91 | 34.61 | 34.61 | -1.098% | 608 | +0.001% |
| 2026-01-22 | 35.00 | 35.00 | 35.00 | 35.00 | -0.196% | 215 | -1.097% |
| 2026-01-21 | 35.04 | 35.06 | 34.64 | 35.06 | +1.704% | 2,251 | -1.291% |
| 2026-01-20 | 34.67 | 34.87 | 34.48 | 34.48 | -2.264% | 8,008 | +0.391% |
| 2026-01-16 | 35.29 | 35.44 | 35.28 | 35.28 | +0.205% | 484 | -1.882% |
| 2026-01-15 | 35.38 | 35.38 | 35.20 | 35.20 | +1.014% | 288 | -1.681% |
| 2026-01-14 | 34.78 | 35.14 | 34.78 | 34.85 | -0.131% | 6,526 | -0.684% |
| 2026-01-13 | 35.00 | 35.06 | 34.80 | 34.90 | +0.137% | 5,794 | -0.813% |
| 2026-01-12 | 34.87 | 35.14 | 34.73 | 34.85 | -1.140% | 3,099 | -0.678% |
| 2026-01-09 | 34.61 | 35.25 | 34.61 | 35.25 | +0.313% | 2,142 | -1.809% |
| 2026-01-08 | 34.97 | 35.15 | 34.97 | 35.14 | +1.485% | 750 | -1.502% |
| 2026-01-07 | 34.73 | 34.73 | 34.55 | 34.62 | -0.864% | 4,189 | -0.039% |
| 2026-01-06 | 34.45 | 34.95 | 34.45 | 34.93 | +1.783% | 2,281 | -0.902% |
| 2026-01-05 | 34.25 | 34.35 | 34.25 | 34.31 | +2.709% | 1,591 | +0.864% |
| 2026-01-02 | 33.15 | 33.41 | 33.15 | 33.41 | +0.673% | 278 | +3.597% |
| 2025-12-31 | 33.31 | 33.34 | 33.07 | 33.19 | -0.670% | 1,678 | +4.294% |
| 2025-12-30 | 33.36 | 33.50 | 33.35 | 33.41 | -0.434% | 2,209 | +3.595% |
| 2025-12-29 | 33.89 | 33.89 | 33.55 | 33.56 | -1.024% | 1,674 | +3.146% |
| 2025-12-26 | 33.83 | 33.94 | 33.80 | 33.90 | -0.212% | 2,626 | +2.089% |
| 2025-12-24 | 33.78 | 33.98 | 33.78 | 33.98 | +0.546% | 2,531 | +1.873% |
| 2025-12-23 | 33.59 | 33.89 | 33.59 | 33.79 | -0.754% | 4,362 | +2.429% |
| 2025-12-22 | 34.15 | 34.16 | 34.05 | 34.05 | +0.571% | 2,678 | +1.657% |
| 2025-12-19 | 33.98 | 34.06 | 33.82 | 33.85 | -0.132% | 3,887 | +2.237% |
| 2025-12-18 | 34.08 | 34.08 | 33.90 | 33.90 | +0.241% | 255 | +2.102% |
| 2025-12-17 | 34.01 | 34.01 | 33.77 | 33.82 | -0.821% | 572 | +2.349% |
| 2025-12-16 | 34.09 | 34.25 | 33.93 | 34.10 | -0.017% | 1,986 | +1.508% |
| 2025-12-15 | 34.20 | 34.24 | 34.10 | 34.10 | -0.868% | 527 | +1.491% |
| 2025-12-12 | 34.73 | 34.73 | 34.40 | 34.40 | -0.430% | 3,249 | +0.610% |
| 2025-12-11 | 34.50 | 34.55 | 34.50 | 34.55 | +0.105% | 577 | +0.177% |
| 2025-12-10 | 34.30 | 34.51 | 34.30 | 34.51 | +1.171% | 328 | +0.283% |
| 2025-12-09 | 33.72 | 34.24 | 33.72 | 34.11 | +1.541% | 1,022 | +1.457% |
| 2025-12-08 | 33.53 | 33.60 | 33.53 | 33.60 | -0.546% | 279 | +3.020% |
| 2025-12-05 | 33.87 | 33.87 | 33.78 | 33.78 | +0.127% | 316 | +2.458% |
| 2025-12-04 | 33.80 | 33.80 | 33.74 | 33.74 | -0.385% | 494 | +2.588% |
| 2025-12-03 | 33.18 | 33.87 | 33.18 | 33.87 | +2.076% | 1,971 | +2.193% |
| 2025-12-02 | 33.43 | 33.43 | 33.00 | 33.18 | +0.075% | 8,692 | +4.315% |
| 2025-12-01 | 32.72 | 33.21 | 32.72 | 33.15 | +0.001% | 1,313 | +4.393% |
| 2025-11-28 | 33.10 | 33.15 | 33.10 | 33.15 | +0.492% | 185 | +4.394% |
| 2025-11-26 | 32.76 | 33.02 | 32.76 | 32.99 | +0.710% | 728 | +4.907% |
| 2025-11-25 | 32.37 | 32.76 | 32.37 | 32.76 | +2.280% | 1,349 | +5.652% |
| 2025-11-24 | 31.78 | 32.03 | 31.71 | 32.03 | +1.268% | 6,302 | +8.061% |
| 2025-11-21 | 31.03 | 31.68 | 31.03 | 31.63 | +2.499% | 3,125 | +9.431% |
| 2025-11-20 | 31.62 | 31.62 | 30.86 | 30.86 | -1.331% | 338 | +12.166% |
| 2025-11-19 | 31.28 | 31.49 | 31.18 | 31.27 | -0.041% | 1,613 | +10.673% |
| 2025-11-18 | 31.20 | 31.43 | 31.12 | 31.29 | +0.421% | 1,556 | +10.628% |
| 2025-11-17 | 31.80 | 31.82 | 31.15 | 31.15 | -2.338% | 1,400 | +11.095% |
| 2025-11-14 | 31.78 | 32.08 | 31.73 | 31.90 | -0.429% | 6,787 | +8.498% |
| 2025-11-13 | 32.58 | 32.58 | 32.04 | 32.04 | -1.482% | 123 | +8.032% |
| 2025-11-12 | 32.76 | 32.84 | 32.52 | 32.52 | +0.031% | 2,259 | +6.431% |
| 2025-11-11 | 32.27 | 32.65 | 32.27 | 32.51 | +0.363% | 3,362 | +6.464% |
| 2025-11-10 | 32.66 | 32.66 | 32.36 | 32.39 | +0.023% | 6,194 | +6.850% |
| 2025-11-07 | 31.96 | 32.38 | 31.78 | 32.38 | +0.607% | 4,561 | +6.874% |
| 2025-11-06 | 32.56 | 32.70 | 32.13 | 32.19 | -2.405% | 34,279 | +7.524% |
| 2025-11-05 | 32.95 | 32.98 | 32.95 | 32.98 | -0.359% | 334 | +4.938% |
| 2025-11-04 | 33.31 | 33.31 | 33.10 | 33.10 | -2.085% | 327 | +4.561% |
| 2025-11-03 | 33.77 | 33.81 | 33.77 | 33.81 | -0.205% | 805 | +2.382% |
| 2025-10-31 | 33.73 | 33.88 | 33.73 | 33.88 | +0.435% | 605 | +2.171% |
| 2025-10-30 | 34.19 | 34.19 | 33.73 | 33.73 | -0.772% | 415 | +2.616% |
| 2025-10-29 | 34.65 | 34.65 | 33.90 | 33.99 | -1.948% | 1,187 | +1.824% |
| 2025-10-28 | 35.09 | 35.09 | 34.67 | 34.67 | -0.870% | 597 | -0.160% |
| 2025-10-27 | 35.05 | 35.13 | 34.97 | 34.97 | +0.842% | 3,096 | -1.028% |
| 2025-10-24 | 34.79 | 34.85 | 34.68 | 34.68 | +0.187% | 3,625 | -0.195% |
| 2025-10-23 | 34.20 | 34.61 | 34.20 | 34.61 | +1.629% | 1,055 | -0.008% |
| 2025-10-22 | 33.95 | 34.06 | 33.91 | 34.06 | -1.009% | 1,607 | +1.620% |
| 2025-10-21 | 34.30 | 34.41 | 34.30 | 34.41 | +1.284% | 2,181 | +0.595% |
| 2025-10-20 | 33.69 | 34.07 | 33.69 | 33.97 | +1.316% | 2,141 | +1.887% |
| 2025-10-17 | 33.17 | 33.53 | 33.17 | 33.53 | +0.638% | 1,287 | +3.227% |
| 2025-10-16 | 33.86 | 33.86 | 33.31 | 33.32 | -1.640% | 1,734 | +3.886% |
| 2025-10-15 | 34.24 | 34.24 | 33.74 | 33.87 | -0.102% | 4,684 | +2.182% |
| 2025-10-14 | 33.37 | 34.00 | 33.37 | 33.91 | +1.413% | 2,344 | +2.078% |
| 2025-10-13 | 33.24 | 33.46 | 33.24 | 33.43 | +1.584% | 5,522 | +3.520% |
| 2025-10-10 | 34.18 | 34.18 | 32.91 | 32.91 | -3.925% | 1,107 | +5.159% |
| 2025-10-09 | 34.47 | 34.47 | 34.26 | 34.26 | -0.671% | 1,763 | +1.032% |
| 2025-10-08 | 34.43 | 34.52 | 34.37 | 34.49 | +0.970% | 2,636 | +0.353% |
| 2025-10-07 | 34.18 | 34.18 | 34.16 | 34.16 | -1.508% | 229 | +1.327% |
| 2025-10-06 | 34.79 | 34.96 | 34.68 | 34.68 | -0.782% | 1,102 | -0.200% |
| 2025-10-03 | 34.97 | 35.27 | 34.94 | 34.95 | -0.013% | 2,836 | -0.981% |
| 2025-10-02 | 34.89 | 35.03 | 34.88 | 34.96 | +0.524% | 4,960 | -0.994% |
| 2025-10-01 | 34.63 | 34.78 | 34.50 | 34.78 | +0.248% | 1,479 | -0.476% |
| 2025-09-30 | 34.77 | 34.77 | 34.69 | 34.69 | -0.763% | 311 | -0.229% |
| 2025-09-29 | 34.89 | 34.96 | 34.89 | 34.96 | -0.184% | 559 | -0.990% |
| 2025-09-26 | 34.98 | 35.02 | 34.94 | 35.02 | +0.911% | 1,726 | -1.172% |
| 2025-09-25 | 34.65 | 34.76 | 34.62 | 34.71 | -1.032% | 4,545 | -0.272% |
| 2025-09-24 | 35.51 | 35.51 | 35.07 | 35.07 | -0.630% | 2,622 | -1.301% |
| 2025-09-23 | 35.51 | 35.51 | 35.29 | 35.29 | -0.421% | 1,129 | -1.923% |
| 2025-09-22 | 35.25 | 35.47 | 35.25 | 35.44 | -0.406% | 1,626 | -2.336% |
| 2025-09-19 | 35.69 | 35.75 | 35.58 | 35.58 | -1.223% | 1,511 | -2.733% |
| 2025-09-18 | 35.96 | 36.07 | 35.96 | 36.02 | +1.155% | 1,060 | -3.922% |
| 2025-09-17 | 35.93 | 36.03 | 35.61 | 35.61 | -0.239% | 3,307 | -2.812% |
| 2025-09-16 | 35.54 | 35.70 | 35.54 | 35.70 | -0.232% | 753 | -3.044% |
| 2025-09-15 | 35.64 | 35.83 | 35.64 | 35.78 | +0.503% | 697 | -3.269% |
| 2025-09-12 | 35.72 | 35.76 | 35.57 | 35.60 | -0.621% | 3,293 | -2.782% |
| 2025-09-11 | 35.40 | 35.97 | 35.40 | 35.82 | +1.273% | 879 | -3.386% |
| 2025-09-10 | 35.44 | 35.44 | 35.37 | 35.37 | -0.599% | 2,480 | -2.156% |
| 2025-09-09 | 35.98 | 35.98 | 35.52 | 35.59 | -0.987% | 1,842 | -2.742% |
| 2025-09-08 | 35.98 | 36.00 | 35.82 | 35.94 | +0.518% | 2,862 | -3.702% |
| 2025-09-05 | 35.73 | 35.76 | 35.70 | 35.76 | +0.232% | 1,310 | -3.204% |
| 2025-09-04 | 35.30 | 35.72 | 35.30 | 35.67 | +1.412% | 888 | -2.979% |
| 2025-09-03 | 35.29 | 35.30 | 35.07 | 35.18 | +0.550% | 4,576 | -1.609% |
| 2025-09-02 | 34.98 | 34.98 | 34.98 | 34.98 | -0.205% | 81 | -1.068% |
| 2025-08-29 | 35.19 | 35.23 | 34.99 | 35.06 | -0.095% | 4,185 | -1.270% |
| 2025-08-28 | 35.02 | 35.15 | 35.02 | 35.09 | +0.246% | 2,269 | -1.364% |
| 2025-08-27 | 35.02 | 35.07 | 34.90 | 35.00 | +0.725% | 2,050 | -1.121% |
| 2025-08-26 | 34.78 | 34.79 | 34.74 | 34.75 | +0.091% | 1,224 | -0.404% |
| 2025-08-25 | 34.71 | 34.82 | 34.71 | 34.72 | -0.399% | 1,034 | -0.313% |
| 2025-08-22 | 33.84 | 34.91 | 33.84 | 34.86 | +3.347% | 1,153 | -0.711% |
| 2025-08-21 | 33.47 | 33.73 | 33.47 | 33.73 | -0.033% | 1,086 | +2.612% |
| 2025-08-20 | 33.55 | 33.77 | 33.46 | 33.74 | -0.732% | 2,819 | +2.579% |
| 2025-08-19 | 34.22 | 34.36 | 33.93 | 33.99 | -0.626% | 2,343 | +1.828% |
| 2025-08-18 | 33.92 | 34.20 | 33.92 | 34.20 | +0.182% | 4,208 | +1.191% |
| 2025-08-15 | 34.36 | 34.36 | 34.14 | 34.14 | -0.635% | 4,833 | +1.375% |
| 2025-08-14 | 34.26 | 34.36 | 34.14 | 34.36 | -1.006% | 8,565 | +0.731% |
| 2025-08-13 | 34.24 | 34.71 | 34.23 | 34.71 | +2.028% | 1,199 | -0.282% |
| 2025-08-12 | 33.56 | 34.02 | 33.56 | 34.02 | +2.059% | 1,107 | +1.740% |
| 2025-08-11 | 33.45 | 33.54 | 33.32 | 33.33 | -0.085% | 5,827 | +3.835% |
| 2025-08-08 | 33.39 | 33.39 | 33.36 | 33.36 | +0.086% | 2,493 | +3.747% |
| 2025-08-07 | 33.35 | 33.39 | 33.26 | 33.33 | -1.860% | 5,238 | +3.836% |
| 2025-08-06 | 33.77 | 33.96 | 33.77 | 33.96 | +0.466% | 1,239 | +1.905% |
| 2025-08-05 | 33.80 | 33.82 | 33.68 | 33.81 | +0.019% | 1,453 | +2.380% |
| 2025-08-04 | 33.51 | 33.81 | 33.51 | 33.80 | +1.869% | 4,413 | +2.399% |
| 2025-08-01 | 33.47 | 33.47 | 33.12 | 33.18 | -1.419% | 2,738 | +4.313% |
| 2025-07-31 | 33.66 | 33.86 | 33.59 | 33.66 | -0.068% | 3,646 | +2.833% |
| 2025-07-30 | 34.26 | 34.29 | 33.68 | 33.68 | -1.895% | 5,120 | +2.763% |
| 2025-07-29 | 34.60 | 34.64 | 34.25 | 34.33 | -0.676% | 3,335 | +0.816% |
| 2025-07-28 | 34.86 | 34.86 | 34.56 | 34.56 | -0.173% | 24,479 | +0.134% |
| 2025-07-25 | 34.74 | 34.74 | 34.62 | 34.62 | -0.493% | 1,665 | -0.039% |
| 2025-07-24 | 35.00 | 35.00 | 34.80 | 34.80 | -0.305% | 1,121 | -0.532% |
| 2025-07-23 | 34.69 | 34.98 | 34.65 | 34.90 | +0.795% | 16,592 | -0.836% |
| 2025-07-22 | 34.27 | 34.68 | 34.27 | 34.63 | +1.671% | 1,917 | -0.048% |
| 2025-07-21 | 34.34 | 34.52 | 34.06 | 34.06 | -0.487% | 3,842 | +1.622% |
| 2025-07-18 | 34.37 | 34.43 | 34.17 | 34.23 | -0.980% | 25,794 | +1.127% |
| 2025-07-17 | 34.27 | 34.56 | 34.27 | 34.56 | +0.830% | 1,161 | +0.136% |
| 2025-07-16 | 34.01 | 34.35 | 33.92 | 34.28 | +0.117% | 6,447 | +0.967% |
| 2025-07-15 | 34.97 | 34.97 | 34.24 | 34.24 | -1.439% | 6,433 | +1.084% |
| 2025-07-14 | 34.80 | 34.80 | 34.59 | 34.74 | +0.360% | 2,033 | -0.370% |
| 2025-07-11 | 34.62 | 34.62 | 34.62 | 34.62 | -1.014% | 209 | -0.012% |
| 2025-07-10 | 34.65 | 35.06 | 34.65 | 34.97 | +1.281% | 5,626 | -1.026% |
| 2025-07-09 | 34.38 | 34.53 | 34.38 | 34.53 | +0.246% | 1,135 | +0.242% |
| 2025-07-08 | 34.42 | 34.60 | 34.42 | 34.44 | +0.442% | 615 | +0.489% |
| 2025-07-07 | 34.48 | 34.48 | 34.25 | 34.29 | -1.287% | 28,480 | +0.934% |
| 2025-07-03 | 34.54 | 34.84 | 34.54 | 34.74 | +0.561% | 2,442 | -0.366% |
| 2025-07-02 | 34.30 | 34.54 | 34.30 | 34.54 | -0.628% | 1,746 | +0.193% |
| 2025-07-01 | 34.73 | 34.76 | 34.72 | 34.76 | +0.727% | 960 | -0.436% |
| 2025-06-30 | 34.62 | 34.62 | 34.36 | 34.51 | -0.245% | 4,548 | +0.288% |
| 2025-06-27 | 34.45 | 34.75 | 34.45 | 34.60 | +0.945% | 2,212 | +0.042% |
| 2025-06-26 | 34.06 | 34.27 | 34.05 | 34.27 | +0.795% | 27,322 | +0.987% |
| 2025-06-25 | 34.40 | 34.40 | 34.00 | 34.00 | -0.969% | 1,729 | +1.790% |
| 2025-06-24 | 34.16 | 34.37 | 34.16 | 34.34 | +1.367% | 1,431 | +0.804% |
| 2025-06-23 | 33.69 | 33.90 | 33.17 | 33.87 | +0.140% | 8,057 | +2.182% |
| 2025-06-20 | 33.92 | 33.97 | 33.77 | 33.82 | +0.939% | 3,111 | +2.325% |
| 2025-06-18 | 33.48 | 33.68 | 33.46 | 33.51 | +0.418% | 2,775 | +3.286% |
| 2025-06-17 | 33.42 | 33.57 | 33.27 | 33.37 | -0.376% | 7,787 | +3.718% |
| 2025-06-16 | 33.48 | 33.67 | 33.47 | 33.50 | +1.518% | 25,585 | +3.328% |
| 2025-06-13 | 33.34 | 33.49 | 32.92 | 33.00 | -2.132% | 3,673 | +4.897% |
| 2025-06-12 | 33.85 | 33.85 | 33.64 | 33.71 | -1.098% | 7,239 | +2.660% |
| 2025-06-11 | 34.32 | 34.38 | 34.09 | 34.09 | -0.010% | 5,197 | +1.533% |
| 2025-06-10 | 33.95 | 34.17 | 33.92 | 34.09 | +0.763% | 5,539 | +1.523% |
| 2025-06-09 | 33.86 | 33.86 | 33.58 | 33.83 | +0.767% | 21,105 | +2.297% |
| 2025-06-06 | 33.53 | 33.58 | 33.53 | 33.58 | +1.541% | 585 | +3.082% |
| 2025-06-05 | 33.33 | 33.33 | 33.03 | 33.07 | -0.034% | 3,854 | +4.671% |
| 2025-06-04 | 33.08 | 33.08 | 33.08 | 33.08 | -0.851% | 110 | +4.635% |
| 2025-06-03 | 33.01 | 33.36 | 33.01 | 33.36 | +1.555% | 505 | +3.744% |
| 2025-06-02 | 32.89 | 32.90 | 32.74 | 32.85 | -0.565% | 3,873 | +5.357% |
| 2025-05-30 | 32.82 | 33.04 | 32.82 | 33.04 | -0.018% | 2,639 | +4.762% |
| 2025-05-29 | 33.24 | 33.26 | 32.90 | 33.04 | -0.305% | 5,211 | +4.743% |
| 2025-05-28 | 33.40 | 33.40 | 33.15 | 33.15 | -0.663% | 7,763 | +4.424% |
| 2025-05-27 | 33.20 | 33.51 | 33.20 | 33.37 | +1.673% | 12,619 | +3.732% |
| 2025-05-23 | 32.80 | 32.82 | 32.50 | 32.82 | -1.111% | 2,386 | +5.467% |
| 2025-05-22 | 33.00 | 33.22 | 32.72 | 33.19 | +1.715% | 7,635 | +4.296% |
| 2025-05-21 | 32.97 | 33.20 | 32.52 | 32.63 | -1.965% | 3,494 | +6.085% |
| 2025-05-20 | 33.05 | 33.50 | 33.05 | 33.28 | +0.448% | 8,590 | +4.000% |
| 2025-05-19 | 33.16 | 33.26 | 33.04 | 33.13 | -0.136% | 2,387 | +4.466% |
| 2025-05-16 | 33.11 | 33.30 | 32.86 | 33.18 | +1.168% | 6,049 | +4.324% |
| 2025-05-15 | 32.95 | 32.96 | 32.53 | 32.79 | -0.566% | 3,382 | +5.542% |
| 2025-05-14 | 33.20 | 33.20 | 32.96 | 32.98 | -0.934% | 11,966 | +4.945% |
| 2025-05-13 | 32.88 | 33.38 | 32.88 | 33.29 | +1.128% | 3,080 | +3.965% |
| 2025-05-12 | 33.09 | 33.09 | 32.66 | 32.92 | +3.083% | 7,321 | +5.138% |
| 2025-05-09 | 32.23 | 32.28 | 31.74 | 31.94 | -0.141% | 6,123 | +8.379% |
| 2025-05-08 | 31.91 | 32.28 | 31.91 | 31.98 | +1.913% | 3,236 | +8.227% |
| 2025-05-07 | 31.46 | 31.46 | 31.35 | 31.38 | +0.606% | 4,475 | +10.297% |
| 2025-05-06 | 30.90 | 31.33 | 30.90 | 31.19 | -1.251% | 2,805 | +10.966% |
| 2025-05-05 | 31.47 | 31.72 | 31.46 | 31.59 | +0.210% | 3,684 | +9.578% |
| 2025-05-02 | 31.17 | 31.61 | 31.07 | 31.52 | +2.939% | 8,676 | +9.807% |
| 2025-05-01 | 30.83 | 31.00 | 30.57 | 30.62 | +0.172% | 4,571 | +13.035% |
| 2025-04-30 | 30.26 | 30.57 | 29.99 | 30.57 | -0.799% | 3,916 | +13.229% |
| 2025-04-29 | 30.61 | 30.86 | 30.52 | 30.81 | +0.649% | 6,489 | +12.325% |
| 2025-04-28 | 30.76 | 30.76 | 30.45 | 30.61 | -0.241% | 2,097 | +13.054% |
| 2025-04-25 | 30.55 | 30.69 | 30.52 | 30.69 | +0.049% | 2,697 | +12.782% |
| 2025-04-24 | 30.23 | 30.67 | 30.23 | 30.67 | +1.620% | 2,565 | +12.837% |
| 2025-04-23 | 30.78 | 30.78 | 30.18 | 30.18 | +1.546% | 6,204 | +14.665% |
| 2025-04-22 | 29.33 | 29.93 | 29.33 | 29.73 | +2.800% | 10,973 | +16.438% |
| 2025-04-21 | 29.01 | 29.09 | 28.69 | 28.92 | -1.790% | 5,422 | +19.698% |
| 2025-04-17 | 29.33 | 29.62 | 29.27 | 29.44 | +1.140% | 3,990 | +17.555% |
| 2025-04-16 | 29.46 | 29.70 | 28.94 | 29.11 | -1.472% | 6,723 | +18.895% |
| 2025-04-15 | 29.52 | 29.75 | 29.42 | 29.55 | +0.261% | 4,454 | +17.145% |
| 2025-04-14 | 29.72 | 29.78 | 29.12 | 29.47 | 0.000% | 6,900 | +17.451% |