NACP
Impact Shares NAACP Minority Empowerment ETF
stockNYSEETF
Market OpenOct 5, 2026 3:56:16 PM EDT
62.01USD+0.341%(+0.21)2,779
62.00Bid62.09Ask0.09SpreadNACP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.81 | 62.01 | 61.81 | 62.01 | +0.333% | 2,779 | 0.000% |
| 2026-10-02 | 63.00 | 63.00 | 61.73 | 61.80 | +0.950% | 960 | +0.333% |
| 2026-10-01 | 60.97 | 61.31 | 60.89 | 61.22 | +0.413% | 3,231 | +1.287% |
| 2026-09-30 | 61.08 | 61.23 | 60.97 | 60.97 | -0.028% | 4,203 | +1.705% |
| 2026-09-29 | 60.91 | 61.00 | 60.77 | 60.99 | +0.046% | 2,180 | +1.677% |
| 2026-09-28 | 60.82 | 60.96 | 60.82 | 60.96 | -1.189% | 1,338 | +1.724% |
| 2026-09-25 | 61.50 | 61.74 | 61.50 | 61.69 | +0.218% | 2,062 | +0.515% |
| 2026-09-24 | 61.14 | 61.56 | 61.09 | 61.56 | +1.131% | 3,409 | +0.733% |
| 2026-09-23 | 61.72 | 61.72 | 60.87 | 60.87 | -1.532% | 3,933 | +1.873% |
| 2026-09-22 | 61.74 | 61.82 | 61.63 | 61.82 | +0.136% | 2,715 | +0.312% |
| 2026-09-21 | 60.93 | 61.73 | 60.93 | 61.73 | +2.268% | 1,125 | +0.449% |
| 2026-09-18 | 60.38 | 60.59 | 60.36 | 60.36 | +0.127% | 678 | +2.727% |
| 2026-09-17 | 60.20 | 60.29 | 60.19 | 60.29 | +1.595% | 1,092 | +2.857% |
| 2026-09-16 | 59.91 | 59.93 | 59.34 | 59.34 | -0.487% | 1,164 | +4.497% |
| 2026-09-15 | 59.68 | 59.70 | 59.58 | 59.63 | -0.237% | 3,286 | +3.988% |
| 2026-09-14 | 59.61 | 59.92 | 59.61 | 59.77 | -0.917% | 2,104 | +3.741% |
| 2026-09-11 | 60.35 | 60.41 | 60.33 | 60.33 | +0.932% | 1,269 | +2.790% |
| 2026-09-10 | 59.77 | 59.77 | 59.77 | 59.77 | -1.204% | 463 | +3.748% |
| 2026-09-09 | 60.50 | 60.50 | 60.50 | 60.50 | -0.036% | 311 | +2.499% |
| 2026-09-08 | 60.63 | 60.63 | 60.52 | 60.52 | +0.030% | 2,251 | +2.462% |
| 2026-09-04 | 60.52 | 60.52 | 60.34 | 60.50 | +0.216% | 3,028 | +2.493% |
| 2026-09-03 | 59.91 | 60.37 | 59.91 | 60.37 | +1.191% | 1,894 | +2.714% |
| 2026-09-02 | 59.51 | 59.66 | 59.39 | 59.66 | +0.456% | 1,406 | +3.938% |
| 2026-09-01 | 59.54 | 59.55 | 59.30 | 59.39 | -1.116% | 9,323 | +4.412% |
| 2026-08-31 | 59.90 | 60.06 | 59.88 | 60.06 | -0.010% | 3,051 | +3.247% |
| 2026-08-28 | 60.33 | 60.38 | 60.07 | 60.07 | -0.381% | 2,057 | +3.236% |
| 2026-08-27 | 60.13 | 60.30 | 60.13 | 60.30 | +0.497% | 758 | +2.843% |
| 2026-08-26 | 59.90 | 60.01 | 59.90 | 60.00 | +0.008% | 2,014 | +3.354% |
| 2026-08-25 | 59.97 | 59.99 | 59.97 | 59.99 | +0.522% | 928 | +3.362% |
| 2026-08-24 | 59.59 | 59.68 | 59.59 | 59.68 | -0.569% | 315 | +3.902% |
| 2026-08-21 | 59.99 | 60.02 | 59.99 | 60.02 | +0.537% | 931 | +3.310% |
| 2026-08-20 | 60.01 | 60.01 | 59.70 | 59.70 | -0.711% | 770 | +3.865% |
| 2026-08-19 | 60.52 | 60.52 | 60.08 | 60.13 | +0.082% | 4,113 | +3.127% |
| 2026-08-18 | 60.34 | 60.34 | 60.04 | 60.08 | -1.134% | 11,613 | +3.211% |
| 2026-08-17 | 61.04 | 61.04 | 60.77 | 60.77 | -0.361% | 1,055 | +2.040% |
| 2026-08-14 | 60.98 | 60.99 | 60.98 | 60.99 | +0.051% | 546 | +1.672% |
| 2026-08-13 | 60.91 | 61.02 | 60.91 | 60.96 | +0.692% | 1,079 | +1.724% |
| 2026-08-12 | 60.54 | 60.54 | 60.54 | 60.54 | +0.505% | 291 | +2.428% |
| 2026-08-11 | 60.44 | 60.44 | 60.23 | 60.24 | -0.052% | 3,439 | +2.945% |
| 2026-08-10 | 60.45 | 60.45 | 60.27 | 60.27 | +0.019% | 1,691 | +2.892% |
| 2026-08-07 | 60.10 | 60.26 | 59.96 | 60.26 | +0.574% | 6,232 | +2.911% |
| 2026-08-06 | 59.87 | 59.99 | 59.87 | 59.91 | -0.308% | 4,454 | +3.502% |
| 2026-08-05 | 60.10 | 60.10 | 60.10 | 60.10 | -0.485% | 262 | +3.183% |
| 2026-08-04 | 60.10 | 60.48 | 60.09 | 60.39 | +1.907% | 17,464 | +2.683% |
| 2026-08-03 | 59.12 | 59.26 | 59.02 | 59.26 | +1.585% | 2,748 | +4.641% |
| 2026-07-31 | 58.72 | 58.73 | 58.09 | 58.34 | +1.381% | 2,872 | +6.299% |
| 2026-07-30 | 56.74 | 57.64 | 56.74 | 57.54 | +2.825% | 2,478 | +7.767% |
| 2026-07-29 | 57.12 | 57.12 | 55.96 | 55.96 | -2.174% | 1,133 | +10.811% |
| 2026-07-28 | 57.09 | 57.20 | 56.84 | 57.20 | -0.567% | 1,290 | +8.402% |
| 2026-07-27 | 57.92 | 57.92 | 57.53 | 57.53 | -0.308% | 519 | +7.788% |
| 2026-07-24 | 58.23 | 58.23 | 57.71 | 57.71 | -0.735% | 586 | +7.456% |
| 2026-07-23 | 58.60 | 58.60 | 58.02 | 58.13 | -1.511% | 1,305 | +6.666% |
| 2026-07-22 | 59.16 | 59.26 | 59.03 | 59.03 | -0.261% | 943 | +5.054% |
| 2026-07-21 | 58.97 | 59.18 | 58.97 | 59.18 | +1.610% | 1,290 | +4.780% |
| 2026-07-20 | 58.70 | 58.70 | 58.24 | 58.24 | -0.257% | 889 | +6.467% |
| 2026-07-17 | 58.59 | 58.73 | 58.39 | 58.39 | -0.871% | 1,567 | +6.194% |
| 2026-07-16 | 58.76 | 58.91 | 58.76 | 58.91 | -1.040% | 725 | +5.269% |
| 2026-07-15 | 59.53 | 59.53 | 59.53 | 59.53 | -0.407% | 428 | +4.174% |
| 2026-07-14 | 59.77 | 59.77 | 59.77 | 59.77 | +0.410% | 853 | +3.749% |
| 2026-07-13 | 59.54 | 59.54 | 59.40 | 59.52 | -1.044% | 1,556 | +4.175% |
| 2026-07-10 | 60.01 | 60.17 | 60.00 | 60.15 | +0.584% | 2,156 | +3.087% |
| 2026-07-09 | 59.83 | 59.83 | 59.80 | 59.80 | +1.307% | 704 | +3.689% |
| 2026-07-08 | 59.00 | 59.04 | 58.52 | 59.03 | -0.406% | 3,196 | +5.045% |
| 2026-07-07 | 59.10 | 59.38 | 59.10 | 59.27 | -1.175% | 2,115 | +4.618% |
| 2026-07-06 | 60.09 | 60.12 | 59.98 | 59.98 | +1.175% | 2,600 | +3.389% |
| 2026-07-02 | 59.04 | 59.28 | 59.04 | 59.28 | -1.346% | 1,015 | +4.604% |
| 2026-07-01 | 60.00 | 60.55 | 60.00 | 60.09 | -1.173% | 1,803 | +3.196% |
| 2026-06-30 | 60.45 | 60.80 | 60.45 | 60.80 | +1.047% | 13,381 | +1.986% |
| 2026-06-29 | 59.89 | 60.17 | 59.89 | 60.17 | +1.522% | 6,844 | +3.054% |
| 2026-06-26 | 59.28 | 59.28 | 59.27 | 59.27 | -0.568% | 546 | +4.622% |
| 2026-06-25 | 59.32 | 59.74 | 59.32 | 59.61 | +1.411% | 4,006 | +4.028% |
| 2026-06-24 | 59.26 | 59.26 | 58.52 | 58.78 | -0.498% | 3,916 | +5.496% |
| 2026-06-23 | 59.52 | 59.52 | 59.07 | 59.07 | -2.207% | 10,693 | +4.971% |
| 2026-06-22 | 60.40 | 60.46 | 60.26 | 60.41 | +0.398% | 2,167 | +2.655% |
| 2026-06-18 | 60.12 | 60.28 | 59.83 | 60.17 | +1.791% | 9,823 | +3.063% |
| 2026-06-17 | 59.86 | 59.86 | 59.11 | 59.11 | -1.085% | 572 | +4.909% |
| 2026-06-16 | 60.36 | 60.36 | 59.76 | 59.76 | -1.144% | 467 | +3.771% |
| 2026-06-15 | 60.33 | 60.45 | 60.33 | 60.45 | +2.026% | 745 | +2.584% |
| 2026-06-12 | 59.22 | 59.26 | 59.22 | 59.25 | +0.888% | 585 | +4.663% |
| 2026-06-11 | 57.41 | 58.73 | 57.29 | 58.73 | +2.663% | 1,130 | +5.592% |
| 2026-06-10 | 57.99 | 57.99 | 57.17 | 57.20 | -1.579% | 1,825 | +8.404% |
| 2026-06-09 | 58.17 | 58.27 | 57.79 | 58.12 | -0.454% | 689 | +6.692% |
| 2026-06-08 | 58.41 | 58.57 | 58.35 | 58.39 | +1.033% | 1,500 | +6.208% |
| 2026-06-05 | 58.94 | 58.94 | 57.73 | 57.79 | -3.883% | 2,468 | +7.305% |
| 2026-06-04 | 60.04 | 60.27 | 59.93 | 60.12 | +0.139% | 12,779 | +3.138% |
| 2026-06-03 | 59.89 | 60.04 | 59.88 | 60.04 | -0.134% | 1,631 | +3.282% |
| 2026-06-02 | 59.96 | 60.12 | 59.96 | 60.12 | +0.740% | 690 | +3.144% |
| 2026-06-01 | 59.57 | 59.81 | 59.57 | 59.68 | +0.134% | 2,360 | +3.907% |
| 2026-05-29 | 59.58 | 59.68 | 59.56 | 59.60 | +0.399% | 1,054 | +4.046% |
| 2026-05-28 | 59.17 | 59.36 | 59.17 | 59.36 | +0.529% | 990 | +4.461% |
| 2026-05-27 | 59.08 | 59.08 | 58.82 | 59.05 | -0.061% | 3,941 | +5.013% |
| 2026-05-26 | 58.61 | 59.09 | 58.61 | 59.09 | +1.755% | 583 | +4.950% |
| 2026-05-22 | 57.99 | 58.07 | 57.99 | 58.07 | +0.765% | 1,705 | +6.792% |
| 2026-05-21 | 57.21 | 57.63 | 57.20 | 57.63 | +0.448% | 2,089 | +7.608% |
| 2026-05-20 | 57.24 | 57.37 | 57.24 | 57.37 | +1.484% | 1,140 | +8.090% |
| 2026-05-19 | 56.38 | 56.53 | 56.38 | 56.53 | -0.509% | 975 | +9.694% |
| 2026-05-18 | 56.98 | 56.98 | 56.67 | 56.82 | -0.351% | 965 | +9.135% |
| 2026-05-15 | 57.28 | 57.42 | 57.02 | 57.02 | -1.682% | 4,039 | +8.752% |
| 2026-05-14 | 57.28 | 58.17 | 57.28 | 57.99 | +0.500% | 2,514 | +6.923% |
| 2026-05-13 | 57.24 | 57.72 | 57.24 | 57.71 | +0.848% | 2,521 | +7.458% |
| 2026-05-12 | 57.38 | 57.38 | 56.44 | 57.22 | -0.713% | 2,540 | +8.368% |
| 2026-05-11 | 57.48 | 57.68 | 57.48 | 57.63 | +0.748% | 4,429 | +7.596% |
| 2026-05-08 | 56.93 | 57.25 | 56.93 | 57.20 | +1.832% | 753 | +8.400% |
| 2026-05-07 | 56.50 | 56.50 | 56.06 | 56.18 | -0.792% | 995 | +10.386% |
| 2026-05-06 | 56.34 | 56.62 | 56.34 | 56.62 | +2.249% | 834 | +9.512% |
| 2026-05-05 | 54.92 | 55.41 | 54.92 | 55.38 | +1.388% | 4,002 | +11.975% |
| 2026-05-04 | 54.79 | 54.97 | 54.55 | 54.62 | -0.334% | 1,279 | +13.529% |
| 2026-05-01 | 54.73 | 54.92 | 54.73 | 54.80 | +0.244% | 1,316 | +13.150% |
| 2026-04-30 | 54.31 | 54.68 | 54.31 | 54.67 | +1.018% | 3,484 | +13.426% |
| 2026-04-29 | 53.98 | 54.12 | 53.98 | 54.12 | +0.534% | 1,217 | +14.581% |
| 2026-04-28 | 53.85 | 53.85 | 53.67 | 53.83 | -0.738% | 1,241 | +15.193% |
| 2026-04-27 | 54.08 | 54.23 | 54.08 | 54.23 | +0.003% | 1,364 | +14.343% |
| 2026-04-24 | 53.84 | 54.23 | 53.84 | 54.23 | +1.709% | 4,990 | +14.346% |
| 2026-04-23 | 53.39 | 53.59 | 52.92 | 53.32 | -0.230% | 2,493 | +16.300% |
| 2026-04-22 | 53.27 | 53.45 | 53.26 | 53.44 | +0.965% | 1,694 | +16.032% |
| 2026-04-21 | 53.11 | 53.11 | 52.93 | 52.93 | -0.296% | 1,153 | +17.152% |
| 2026-04-20 | 53.32 | 53.32 | 53.09 | 53.09 | -0.441% | 620 | +16.805% |
| 2026-04-17 | 53.14 | 53.42 | 53.14 | 53.32 | +1.106% | 1,112 | +16.291% |
| 2026-04-16 | 52.76 | 52.78 | 52.66 | 52.74 | +0.467% | 2,885 | +17.577% |
| 2026-04-15 | 52.16 | 52.49 | 52.16 | 52.49 | +0.534% | 1,502 | +18.126% |
| 2026-04-14 | 52.08 | 52.22 | 52.04 | 52.22 | +1.488% | 1,952 | +18.757% |
| 2026-04-13 | 50.84 | 51.45 | 50.84 | 51.45 | +1.018% | 2,612 | +20.525% |
| 2026-04-10 | 51.10 | 51.11 | 50.91 | 50.93 | -0.232% | 4,185 | +21.751% |
| 2026-04-09 | 50.91 | 51.05 | 50.86 | 51.05 | +1.070% | 2,154 | +21.469% |
| 2026-04-08 | 50.51 | 50.51 | 50.42 | 50.51 | +2.911% | 2,827 | +22.769% |
| 2026-04-07 | 48.85 | 49.08 | 48.85 | 49.08 | +0.048% | 1,293 | +26.343% |
| 2026-04-06 | 48.94 | 49.06 | 48.93 | 49.06 | +0.412% | 2,803 | +26.403% |
| 2026-04-02 | 48.06 | 48.86 | 48.03 | 48.86 | -0.294% | 1,579 | +26.924% |
| 2026-04-01 | 48.65 | 49.00 | 48.65 | 49.00 | +1.325% | 2,845 | +26.551% |
| 2026-03-31 | 47.64 | 48.37 | 47.61 | 48.36 | +2.942% | 9,663 | +28.228% |
| 2026-03-30 | 47.78 | 47.78 | 46.96 | 46.98 | -0.907% | 26,660 | +32.000% |
| 2026-03-27 | 47.64 | 47.81 | 47.39 | 47.41 | -1.608% | 20,631 | +30.803% |
| 2026-03-26 | 48.83 | 48.83 | 48.18 | 48.18 | -2.174% | 4,009 | +28.700% |
| 2026-03-25 | 49.26 | 49.42 | 49.25 | 49.25 | +0.573% | 1,205 | +25.901% |
| 2026-03-24 | 48.90 | 49.17 | 48.90 | 48.97 | -0.176% | 3,160 | +26.622% |
| 2026-03-23 | 49.10 | 49.21 | 48.90 | 49.06 | +1.277% | 1,532 | +26.399% |
| 2026-03-20 | 48.76 | 48.83 | 48.44 | 48.44 | -1.761% | 922 | +28.013% |
| 2026-03-19 | 49.31 | 49.31 | 49.31 | 49.31 | -0.214% | 538 | +25.758% |
| 2026-03-18 | 49.77 | 49.77 | 49.41 | 49.41 | -1.123% | 554 | +25.490% |
| 2026-03-17 | 49.98 | 49.98 | 49.98 | 49.98 | +0.595% | 172 | +24.080% |
| 2026-03-16 | 49.73 | 49.73 | 49.68 | 49.68 | +1.177% | 1,414 | +24.819% |
| 2026-03-13 | 49.48 | 49.48 | 49.10 | 49.10 | -0.219% | 3,519 | +26.288% |
| 2026-03-12 | 49.67 | 49.67 | 49.21 | 49.21 | -1.816% | 7,463 | +26.011% |
| 2026-03-11 | 50.12 | 50.12 | 49.92 | 50.12 | +0.399% | 890 | +23.723% |
| 2026-03-10 | 49.93 | 50.32 | 49.88 | 49.92 | +0.082% | 4,886 | +24.217% |
| 2026-03-09 | 49.06 | 49.88 | 49.06 | 49.88 | +0.697% | 596 | +24.318% |
| 2026-03-06 | 49.77 | 49.77 | 49.53 | 49.53 | -1.710% | 1,001 | +25.185% |
| 2026-03-05 | 50.47 | 50.72 | 49.93 | 50.40 | -0.979% | 5,704 | +23.044% |
| 2026-03-04 | 50.98 | 50.98 | 50.89 | 50.89 | +1.136% | 1,335 | +21.839% |
| 2026-03-03 | 49.81 | 50.51 | 49.81 | 50.32 | -1.289% | 961 | +23.223% |
| 2026-03-02 | 50.36 | 51.03 | 50.36 | 50.98 | +0.070% | 3,130 | +21.636% |
| 2026-02-27 | 50.86 | 50.94 | 50.68 | 50.94 | -0.318% | 2,432 | +21.721% |
| 2026-02-26 | 50.89 | 51.11 | 50.85 | 51.11 | -0.595% | 2,540 | +21.334% |
| 2026-02-25 | 51.38 | 51.41 | 51.35 | 51.41 | +0.825% | 876 | +20.612% |
| 2026-02-24 | 50.58 | 51.01 | 50.58 | 50.99 | +1.087% | 3,097 | +21.608% |
| 2026-02-23 | 50.47 | 50.53 | 50.33 | 50.44 | -1.541% | 3,668 | +22.930% |
| 2026-02-20 | 51.23 | 51.23 | 51.23 | 51.23 | +0.660% | 317 | +21.035% |
| 2026-02-19 | 50.85 | 50.90 | 50.75 | 50.90 | -0.344% | 1,034 | +21.834% |
| 2026-02-18 | 51.06 | 51.10 | 51.06 | 51.07 | +0.815% | 1,345 | +21.415% |
| 2026-02-17 | 50.68 | 50.80 | 50.30 | 50.66 | -0.366% | 1,964 | +22.404% |
| 2026-02-13 | 50.77 | 50.85 | 50.76 | 50.85 | +0.407% | 3,841 | +21.957% |
| 2026-02-12 | 50.81 | 50.91 | 50.64 | 50.64 | -1.640% | 4,080 | +22.453% |
| 2026-02-11 | 51.84 | 51.84 | 51.38 | 51.48 | +0.342% | 2,832 | +20.444% |
| 2026-02-10 | 51.39 | 51.39 | 51.31 | 51.31 | -0.323% | 1,007 | +20.856% |
| 2026-02-09 | 51.07 | 51.59 | 51.07 | 51.48 | +0.479% | 2,605 | +20.465% |
| 2026-02-06 | 50.52 | 51.23 | 50.52 | 51.23 | +2.030% | 1,619 | +21.042% |
| 2026-02-05 | 50.08 | 50.32 | 50.08 | 50.21 | -1.219% | 2,848 | +23.500% |
| 2026-02-04 | 51.50 | 51.50 | 50.51 | 50.83 | -1.476% | 3,428 | +21.995% |
| 2026-02-03 | 52.12 | 52.12 | 51.32 | 51.59 | -0.900% | 1,642 | +20.194% |
| 2026-02-02 | 51.81 | 52.18 | 51.81 | 52.06 | +0.765% | 4,946 | +19.113% |
| 2026-01-30 | 51.98 | 51.98 | 51.66 | 51.66 | -0.893% | 1,749 | +20.024% |
| 2026-01-29 | 52.08 | 52.13 | 51.65 | 52.13 | +0.181% | 929 | +18.952% |
| 2026-01-28 | 51.98 | 52.04 | 51.97 | 52.04 | +0.476% | 1,881 | +19.167% |
| 2026-01-27 | 51.73 | 51.80 | 51.73 | 51.79 | +0.583% | 914 | +19.734% |
| 2026-01-26 | 51.48 | 51.62 | 51.48 | 51.49 | -0.733% | 2,936 | +20.431% |
| 2026-01-23 | 51.43 | 51.87 | 51.36 | 51.87 | +0.782% | 9,789 | +19.549% |
| 2026-01-22 | 51.53 | 51.53 | 51.36 | 51.47 | +0.630% | 1,427 | +20.484% |
| 2026-01-21 | 50.54 | 51.15 | 50.54 | 51.15 | +1.478% | 2,712 | +21.243% |
| 2026-01-20 | 50.56 | 50.85 | 50.32 | 50.40 | -1.831% | 4,917 | +23.036% |
| 2026-01-16 | 51.21 | 51.44 | 51.19 | 51.34 | +0.276% | 3,216 | +20.783% |
| 2026-01-15 | 51.52 | 51.52 | 51.18 | 51.20 | +0.401% | 1,807 | +21.117% |
| 2026-01-14 | 50.98 | 50.99 | 50.80 | 50.99 | -0.441% | 3,914 | +21.603% |
| 2026-01-13 | 51.13 | 51.22 | 51.13 | 51.22 | +0.787% | 1,197 | +21.066% |
| 2026-01-12 | 51.06 | 51.33 | 50.82 | 50.82 | -1.051% | 1,588 | +22.019% |
| 2026-01-09 | 51.35 | 51.36 | 51.35 | 51.36 | +1.015% | 611 | +20.736% |
| 2026-01-08 | 50.88 | 50.88 | 50.81 | 50.84 | +0.064% | 960 | +21.962% |
| 2026-01-07 | 51.04 | 51.04 | 50.81 | 50.81 | -0.623% | 855 | +22.039% |
| 2026-01-06 | 50.55 | 51.13 | 50.55 | 51.13 | +1.268% | 2,472 | +21.279% |
| 2026-01-05 | 50.40 | 50.69 | 50.40 | 50.49 | +0.778% | 3,369 | +22.816% |
| 2026-01-02 | 50.06 | 50.11 | 49.81 | 50.10 | +1.685% | 3,429 | +23.772% |
| 2025-12-31 | 50.11 | 50.11 | 49.27 | 49.27 | -1.716% | 28,002 | +25.858% |
| 2025-12-30 | 50.16 | 50.16 | 50.11 | 50.13 | -0.011% | 1,286 | +23.698% |
| 2025-12-29 | 50.16 | 50.19 | 50.12 | 50.14 | -0.465% | 727 | +23.685% |
| 2025-12-26 | 50.36 | 50.37 | 50.29 | 50.37 | -0.008% | 2,332 | +23.109% |
| 2025-12-24 | 50.19 | 50.38 | 50.19 | 50.37 | +0.247% | 1,258 | +23.099% |
| 2025-12-23 | 50.16 | 50.25 | 50.16 | 50.25 | +0.321% | 736 | +23.403% |
| 2025-12-22 | 49.96 | 50.09 | 49.88 | 50.09 | +0.884% | 77,534 | +23.800% |
| 2025-12-19 | 49.68 | 49.70 | 49.57 | 49.65 | +0.814% | 4,696 | +24.894% |
| 2025-12-18 | 49.32 | 49.34 | 49.25 | 49.25 | +1.044% | 1,015 | +25.911% |
| 2025-12-17 | 49.36 | 49.36 | 48.74 | 48.74 | -1.136% | 557 | +27.226% |
| 2025-12-16 | 49.26 | 49.30 | 49.21 | 49.30 | -0.565% | 1,269 | +25.781% |
| 2025-12-15 | 49.84 | 49.84 | 49.53 | 49.58 | -0.100% | 5,675 | +25.070% |
| 2025-12-12 | 49.90 | 49.90 | 49.48 | 49.63 | -0.641% | 1,568 | +24.945% |
| 2025-12-11 | 49.79 | 49.95 | 49.79 | 49.95 | +0.067% | 6,367 | +24.144% |
| 2025-12-10 | 49.52 | 49.92 | 49.52 | 49.92 | +0.618% | 344 | +24.228% |
| 2025-12-09 | 49.65 | 49.65 | 49.61 | 49.61 | +0.113% | 764 | +24.995% |
| 2025-12-08 | 49.83 | 49.83 | 49.55 | 49.55 | -0.634% | 1,116 | +25.136% |
| 2025-12-05 | 50.00 | 50.00 | 49.87 | 49.87 | +0.466% | 811 | +24.343% |
| 2025-12-04 | 49.66 | 49.72 | 49.59 | 49.64 | -0.238% | 1,080 | +24.922% |
| 2025-12-03 | 49.44 | 49.85 | 49.44 | 49.76 | +0.519% | 3,924 | +24.625% |
| 2025-12-02 | 49.38 | 49.51 | 49.38 | 49.50 | +0.467% | 1,738 | +25.273% |
| 2025-12-01 | 49.27 | 49.27 | 49.27 | 49.27 | -0.358% | 582 | +25.857% |
| 2025-11-28 | 49.45 | 49.45 | 49.45 | 49.45 | +0.964% | 135 | +25.406% |
| 2025-11-26 | 48.81 | 49.06 | 48.81 | 48.98 | +0.606% | 1,155 | +26.616% |
| 2025-11-25 | 48.55 | 48.68 | 48.54 | 48.68 | +0.855% | 1,891 | +27.383% |
| 2025-11-24 | 47.87 | 48.33 | 47.87 | 48.27 | +1.445% | 2,813 | +28.472% |
| 2025-11-21 | 47.21 | 47.58 | 47.00 | 47.58 | +1.400% | 806 | +30.328% |
| 2025-11-20 | 48.55 | 48.55 | 46.92 | 46.92 | -1.888% | 3,097 | +32.153% |
| 2025-11-19 | 47.73 | 47.84 | 47.65 | 47.83 | +0.117% | 15,543 | +29.658% |
| 2025-11-18 | 47.57 | 47.84 | 47.51 | 47.77 | -0.985% | 1,836 | +29.810% |
| 2025-11-17 | 48.64 | 48.70 | 48.25 | 48.25 | -1.096% | 3,400 | +28.531% |
| 2025-11-14 | 48.23 | 49.00 | 48.23 | 48.78 | +0.148% | 3,201 | +27.122% |
| 2025-11-13 | 49.48 | 49.48 | 48.71 | 48.71 | -1.797% | 19,957 | +27.310% |
| 2025-11-12 | 49.75 | 49.75 | 49.60 | 49.60 | -0.123% | 2,964 | +25.023% |
| 2025-11-11 | 49.46 | 49.66 | 49.46 | 49.66 | +0.314% | 1,253 | +24.869% |
| 2025-11-10 | 49.19 | 49.51 | 49.16 | 49.50 | +1.444% | 1,246 | +25.261% |
| 2025-11-07 | 48.55 | 48.80 | 48.55 | 48.80 | +0.072% | 829 | +27.070% |
| 2025-11-06 | 49.01 | 49.01 | 48.77 | 48.77 | -0.917% | 685 | +27.161% |
| 2025-11-05 | 48.85 | 49.22 | 48.85 | 49.22 | +0.895% | 287 | +25.994% |
| 2025-11-04 | 49.07 | 49.07 | 48.71 | 48.78 | -1.630% | 2,433 | +27.122% |
| 2025-11-03 | 49.69 | 49.69 | 49.49 | 49.59 | +0.239% | 1,208 | +25.050% |
| 2025-10-31 | 49.45 | 49.47 | 49.45 | 49.47 | +0.528% | 863 | +25.349% |
| 2025-10-30 | 49.47 | 49.47 | 49.21 | 49.21 | -1.021% | 1,637 | +26.011% |
| 2025-10-29 | 49.95 | 49.95 | 49.72 | 49.72 | -0.225% | 2,105 | +24.724% |
| 2025-10-28 | 49.73 | 49.91 | 49.73 | 49.83 | +0.342% | 1,055 | +24.443% |
| 2025-10-27 | 49.20 | 49.66 | 49.20 | 49.66 | +1.679% | 2,077 | +24.869% |
| 2025-10-24 | 48.88 | 48.92 | 48.81 | 48.84 | +0.972% | 8,548 | +26.966% |
| 2025-10-23 | 48.01 | 48.42 | 48.01 | 48.37 | +0.624% | 3,652 | +28.199% |
| 2025-10-22 | 48.35 | 48.35 | 47.98 | 48.07 | -0.650% | 2,472 | +28.999% |
| 2025-10-21 | 48.35 | 48.38 | 48.35 | 48.38 | +0.083% | 575 | +28.161% |
| 2025-10-20 | 48.22 | 48.34 | 48.22 | 48.34 | +1.305% | 1,092 | +28.267% |
| 2025-10-17 | 47.50 | 47.72 | 47.50 | 47.72 | +0.765% | 1,321 | +29.941% |
| 2025-10-16 | 47.84 | 47.84 | 47.22 | 47.36 | -0.524% | 1,071 | +30.936% |
| 2025-10-15 | 47.69 | 47.69 | 47.61 | 47.61 | +0.480% | 829 | +30.249% |
| 2025-10-14 | 46.99 | 47.62 | 46.99 | 47.38 | -0.258% | 531 | +30.875% |
| 2025-10-13 | 47.46 | 47.50 | 47.46 | 47.50 | +1.535% | 1,147 | +30.538% |
| 2025-10-10 | 48.26 | 48.26 | 46.79 | 46.79 | -2.765% | 2,841 | +32.542% |
| 2025-10-09 | 48.38 | 48.38 | 48.12 | 48.12 | -0.542% | 508 | +28.877% |
| 2025-10-08 | 48.25 | 48.38 | 48.25 | 48.38 | +0.556% | 439 | +28.178% |
| 2025-10-07 | 48.44 | 48.44 | 48.10 | 48.11 | -0.462% | 1,106 | +28.890% |
| 2025-10-06 | 48.27 | 48.33 | 48.10 | 48.33 | +0.497% | 1,030 | +28.295% |
| 2025-10-03 | 48.11 | 48.29 | 48.01 | 48.09 | +0.219% | 2,382 | +28.933% |
| 2025-10-02 | 48.14 | 48.14 | 47.99 | 47.99 | -0.050% | 945 | +29.214% |
| 2025-10-01 | 47.62 | 48.01 | 47.60 | 48.01 | +0.691% | 1,669 | +29.150% |
| 2025-09-30 | 47.51 | 47.68 | 47.45 | 47.68 | +0.312% | 1,759 | +30.042% |
| 2025-09-29 | 47.53 | 47.54 | 47.46 | 47.54 | -0.066% | 916 | +30.448% |
| 2025-09-26 | 47.57 | 47.57 | 47.57 | 47.57 | +0.851% | 317 | +30.362% |
| 2025-09-25 | 46.89 | 47.24 | 46.89 | 47.17 | -0.200% | 967 | +31.472% |
| 2025-09-24 | 47.20 | 47.26 | 47.20 | 47.26 | -0.069% | 352 | +31.209% |
| 2025-09-23 | 47.56 | 47.61 | 47.24 | 47.29 | -0.518% | 4,014 | +31.118% |
| 2025-09-22 | 47.26 | 47.56 | 47.26 | 47.54 | +0.273% | 2,279 | +30.439% |
| 2025-09-19 | 47.33 | 47.41 | 47.21 | 47.41 | +0.424% | 2,231 | +30.795% |
| 2025-09-18 | 47.26 | 47.30 | 47.19 | 47.21 | +0.944% | 1,399 | +31.349% |
| 2025-09-17 | 46.75 | 46.80 | 46.72 | 46.77 | -0.098% | 5,065 | +32.590% |
| 2025-09-16 | 46.71 | 46.81 | 46.70 | 46.81 | +0.211% | 2,475 | +32.460% |
| 2025-09-15 | 46.58 | 46.82 | 46.58 | 46.72 | +0.717% | 1,210 | +32.740% |
| 2025-09-12 | 46.29 | 46.41 | 46.29 | 46.38 | +0.222% | 774 | +33.691% |
| 2025-09-11 | 46.23 | 46.30 | 46.22 | 46.28 | +1.144% | 10,613 | +33.988% |
| 2025-09-10 | 45.97 | 45.97 | 45.76 | 45.76 | -0.257% | 989 | +35.521% |
| 2025-09-09 | 45.87 | 45.87 | 45.87 | 45.87 | +0.580% | 481 | +35.173% |
| 2025-09-08 | 45.63 | 45.69 | 45.54 | 45.61 | +0.171% | 1,215 | +35.957% |
| 2025-09-05 | 45.43 | 45.53 | 45.43 | 45.53 | -0.304% | 951 | +36.189% |
| 2025-09-04 | 45.32 | 45.67 | 45.32 | 45.67 | +0.886% | 376 | +35.775% |
| 2025-09-03 | 45.17 | 45.27 | 45.12 | 45.27 | +0.687% | 1,320 | +36.978% |
| 2025-09-02 | 44.89 | 44.96 | 44.61 | 44.96 | -0.668% | 1,340 | +37.919% |
| 2025-08-29 | 45.27 | 45.27 | 45.26 | 45.26 | -0.570% | 555 | +36.998% |
| 2025-08-28 | 45.37 | 45.53 | 45.37 | 45.52 | +0.239% | 898 | +36.217% |
| 2025-08-27 | 45.40 | 45.46 | 45.35 | 45.41 | +0.330% | 5,981 | +36.542% |
| 2025-08-26 | 45.02 | 45.27 | 45.02 | 45.27 | +0.284% | 6,724 | +36.992% |
| 2025-08-25 | 45.28 | 45.28 | 45.14 | 45.14 | -0.268% | 1,228 | +37.381% |
| 2025-08-22 | 45.26 | 45.26 | 45.26 | 45.26 | +1.759% | 301 | +37.013% |
| 2025-08-21 | 44.39 | 44.51 | 44.39 | 44.48 | -0.473% | 2,205 | +39.423% |
| 2025-08-20 | 44.81 | 44.81 | 44.69 | 44.69 | -0.365% | 563 | +38.764% |
| 2025-08-19 | 44.98 | 45.10 | 44.85 | 44.85 | -0.153% | 628 | +38.257% |
| 2025-08-18 | 44.90 | 44.92 | 44.89 | 44.92 | +0.010% | 1,342 | +38.045% |
| 2025-08-15 | 44.92 | 44.92 | 44.92 | 44.92 | -0.045% | 572 | +38.058% |
| 2025-08-14 | 44.94 | 44.94 | 44.94 | 44.94 | +0.252% | 269 | +37.996% |
| 2025-08-13 | 44.83 | 44.83 | 44.82 | 44.82 | +0.445% | 1,112 | +38.343% |
| 2025-08-12 | 44.31 | 44.64 | 44.31 | 44.62 | +1.235% | 6,224 | +38.959% |
| 2025-08-11 | 44.18 | 44.18 | 44.08 | 44.08 | -0.180% | 654 | +40.674% |
| 2025-08-08 | 44.16 | 44.16 | 44.16 | 44.16 | +0.974% | 564 | +40.421% |
| 2025-08-07 | 43.91 | 43.91 | 43.65 | 43.73 | -0.013% | 1,314 | +41.788% |
| 2025-08-06 | 43.48 | 43.75 | 43.48 | 43.74 | +0.621% | 1,994 | +41.770% |
| 2025-08-05 | 43.68 | 43.68 | 43.39 | 43.47 | -0.232% | 7,472 | +42.650% |
| 2025-08-04 | 43.29 | 43.57 | 43.29 | 43.57 | +1.281% | 2,213 | +42.319% |
| 2025-08-01 | 43.28 | 43.28 | 42.87 | 43.02 | -1.634% | 20,283 | +44.142% |
| 2025-07-31 | 44.35 | 44.35 | 43.73 | 43.73 | -0.580% | 1,694 | +41.787% |
| 2025-07-30 | 44.11 | 44.11 | 43.99 | 43.99 | -0.464% | 1,252 | +40.964% |
| 2025-07-29 | 44.37 | 44.39 | 44.20 | 44.20 | -0.507% | 1,642 | +40.310% |
| 2025-07-28 | 44.44 | 44.49 | 44.37 | 44.42 | -0.046% | 3,034 | +39.599% |
| 2025-07-25 | 44.34 | 44.45 | 44.34 | 44.44 | +0.219% | 1,034 | +39.535% |
| 2025-07-24 | 44.28 | 44.36 | 44.28 | 44.34 | -0.322% | 27,837 | +39.841% |
| 2025-07-23 | 44.36 | 44.49 | 44.36 | 44.49 | +0.694% | 951 | +39.390% |
| 2025-07-22 | 44.16 | 44.22 | 43.96 | 44.18 | +0.204% | 26,657 | +40.358% |
| 2025-07-21 | 44.11 | 44.28 | 44.09 | 44.09 | +0.305% | 1,191 | +40.644% |
| 2025-07-18 | 44.07 | 44.07 | 43.88 | 43.96 | +0.147% | 1,029 | +41.073% |
| 2025-07-17 | 43.66 | 43.89 | 43.66 | 43.89 | +0.348% | 748 | +41.281% |
| 2025-07-16 | 43.69 | 43.74 | 43.47 | 43.74 | +0.078% | 1,447 | +41.771% |
| 2025-07-15 | 44.10 | 44.10 | 43.71 | 43.71 | -0.382% | 3,647 | +41.882% |
| 2025-07-14 | 43.82 | 43.91 | 43.78 | 43.87 | -0.085% | 3,643 | +41.341% |
| 2025-07-11 | 43.92 | 43.98 | 43.90 | 43.91 | -0.422% | 906 | +41.221% |
| 2025-07-10 | 44.03 | 44.10 | 44.03 | 44.10 | +0.255% | 799 | +40.625% |
| 2025-07-09 | 44.09 | 44.09 | 43.98 | 43.98 | +0.326% | 715 | +40.983% |
| 2025-07-08 | 43.82 | 43.85 | 43.82 | 43.84 | +0.148% | 1,677 | +41.443% |
| 2025-07-07 | 43.86 | 43.95 | 43.78 | 43.78 | -0.870% | 2,486 | +41.653% |
| 2025-07-03 | 43.95 | 44.16 | 43.95 | 44.16 | +0.817% | 963 | +40.422% |
| 2025-07-02 | 43.71 | 43.80 | 43.71 | 43.80 | +0.305% | 820 | +41.569% |
| 2025-07-01 | 43.56 | 43.73 | 43.56 | 43.67 | -0.124% | 15,250 | +42.001% |
| 2025-06-30 | 43.63 | 43.72 | 43.54 | 43.72 | +0.521% | 1,914 | +41.825% |
| 2025-06-27 | 43.58 | 43.58 | 43.49 | 43.50 | +0.200% | 11,289 | +42.564% |
| 2025-06-26 | 43.20 | 43.41 | 43.10 | 43.41 | +0.768% | 11,741 | +42.850% |
| 2025-06-25 | 43.19 | 43.19 | 42.99 | 43.08 | -0.284% | 1,783 | +43.947% |
| 2025-06-24 | 43.02 | 43.20 | 43.02 | 43.20 | +1.225% | 2,933 | +43.537% |
| 2025-06-23 | 42.17 | 42.68 | 42.17 | 42.68 | +1.254% | 745 | +45.296% |
| 2025-06-20 | 42.39 | 42.39 | 42.11 | 42.15 | -0.472% | 4,935 | +47.117% |
| 2025-06-18 | 42.74 | 42.74 | 42.35 | 42.35 | -0.279% | 4,790 | +46.423% |
| 2025-06-17 | 42.64 | 42.73 | 42.47 | 42.47 | -0.596% | 4,368 | +46.013% |
| 2025-06-16 | 42.74 | 42.74 | 42.71 | 42.72 | +1.048% | 946 | +45.143% |
| 2025-06-13 | 42.34 | 42.66 | 42.23 | 42.28 | -1.111% | 2,727 | +46.665% |
| 2025-06-12 | 42.72 | 42.81 | 42.72 | 42.76 | +0.012% | 2,046 | +45.036% |
| 2025-06-11 | 42.96 | 43.04 | 42.75 | 42.75 | -0.350% | 2,344 | +45.053% |
| 2025-06-10 | 42.86 | 42.90 | 42.82 | 42.90 | +0.881% | 2,392 | +44.545% |
| 2025-06-09 | 42.37 | 42.55 | 42.37 | 42.53 | +0.700% | 1,958 | +45.819% |
| 2025-06-06 | 42.27 | 42.31 | 42.19 | 42.23 | +1.188% | 3,246 | +46.839% |
| 2025-06-05 | 41.73 | 41.73 | 41.73 | 41.73 | -0.678% | 1,892 | +48.584% |
| 2025-06-04 | 42.04 | 42.10 | 42.02 | 42.02 | -0.073% | 1,682 | +47.576% |
| 2025-06-03 | 41.81 | 42.07 | 41.81 | 42.05 | +0.563% | 4,285 | +47.468% |
| 2025-06-02 | 41.55 | 41.81 | 41.47 | 41.81 | +0.283% | 1,746 | +48.297% |
| 2025-05-30 | 41.70 | 41.70 | 41.70 | 41.70 | -0.084% | 239 | +48.717% |
| 2025-05-29 | 41.94 | 41.94 | 41.73 | 41.73 | +0.278% | 608 | +48.592% |
| 2025-05-28 | 41.86 | 41.88 | 41.62 | 41.62 | -0.531% | 6,903 | +49.004% |
| 2025-05-27 | 41.50 | 41.84 | 41.50 | 41.84 | +2.007% | 557 | +48.212% |
| 2025-05-23 | 40.78 | 41.19 | 40.78 | 41.02 | -0.693% | 1,957 | +51.186% |
| 2025-05-22 | 41.29 | 41.55 | 41.22 | 41.30 | -0.092% | 1,642 | +50.139% |
| 2025-05-21 | 41.74 | 41.91 | 41.30 | 41.34 | -1.695% | 1,699 | +50.000% |
| 2025-05-20 | 42.11 | 42.15 | 41.90 | 42.05 | -0.349% | 1,629 | +47.458% |
| 2025-05-19 | 41.74 | 42.20 | 41.69 | 42.20 | +0.155% | 1,294 | +46.943% |
| 2025-05-16 | 41.85 | 42.13 | 41.85 | 42.13 | +0.712% | 947 | +47.171% |
| 2025-05-15 | 41.53 | 41.84 | 41.49 | 41.84 | +0.281% | 2,454 | +48.220% |
| 2025-05-14 | 41.74 | 41.77 | 41.69 | 41.72 | +0.060% | 1,071 | +48.636% |
| 2025-05-13 | 41.40 | 41.76 | 41.40 | 41.69 | +0.864% | 3,337 | +48.724% |
| 2025-05-12 | 41.36 | 41.36 | 40.96 | 41.34 | +3.448% | 2,826 | +50.010% |
| 2025-05-09 | 40.04 | 40.07 | 39.87 | 39.96 | +0.124% | 4,659 | +55.183% |
| 2025-05-08 | 39.90 | 40.36 | 39.79 | 39.91 | +0.659% | 3,688 | +55.375% |
| 2025-05-07 | 39.63 | 39.65 | 39.58 | 39.65 | +0.352% | 575 | +56.398% |
| 2025-05-06 | 39.39 | 39.69 | 39.39 | 39.51 | -0.629% | 3,186 | +56.948% |
| 2025-05-05 | 39.69 | 39.96 | 39.67 | 39.76 | -0.401% | 3,785 | +55.961% |
| 2025-05-02 | 39.77 | 39.97 | 39.67 | 39.92 | +1.707% | 6,053 | +55.336% |
| 2025-05-01 | 39.44 | 39.66 | 39.25 | 39.25 | +0.435% | 2,791 | +57.987% |
| 2025-04-30 | 38.61 | 39.12 | 38.33 | 39.08 | +0.026% | 5,201 | +58.675% |
| 2025-04-29 | 38.73 | 39.11 | 38.73 | 39.07 | +0.644% | 2,811 | +58.715% |
| 2025-04-28 | 38.81 | 38.86 | 38.40 | 38.82 | +0.207% | 9,410 | +59.737% |
| 2025-04-25 | 38.51 | 38.78 | 38.34 | 38.74 | +0.728% | 7,250 | +60.067% |
| 2025-04-24 | 37.71 | 38.46 | 37.71 | 38.46 | +1.773% | 19,022 | +61.232% |
| 2025-04-23 | 38.03 | 38.40 | 37.67 | 37.79 | +1.750% | 19,492 | +64.091% |
| 2025-04-22 | 36.60 | 37.31 | 36.60 | 37.14 | +2.568% | 19,057 | +66.963% |
| 2025-04-21 | 36.69 | 36.69 | 35.87 | 36.21 | -2.320% | 9,731 | +71.251% |
| 2025-04-17 | 37.19 | 37.35 | 37.00 | 37.07 | -0.135% | 25,956 | +67.278% |
| 2025-04-16 | 37.68 | 37.85 | 36.81 | 37.12 | -2.202% | 29,149 | +67.053% |
| 2025-04-15 | 38.05 | 38.19 | 37.91 | 37.96 | 0.000% | 19,499 | +63.375% |