NDIV
Amplify Energy & Natural Resources Covered Call ETF
stockNYSEETF
At CloseOct 2, 2026 10:36:23 AM EDT
33.24USD+0.404%(+0.13)8,740
Pre-marketOct 2, 2026 8:14:30 AM EDT
32.50USD-1.831%(-0.61)
NDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.85 | 33.39 | 32.73 | 33.33 | +0.688% | 8,740 | 0.000% |
| 2026-10-01 | 32.80 | 33.17 | 32.73 | 33.11 | +0.781% | 8,607 | +0.688% |
| 2026-09-30 | 33.00 | 33.45 | 32.85 | 32.85 | -0.114% | 18,870 | +1.475% |
| 2026-09-29 | 33.02 | 33.09 | 32.75 | 32.89 | -1.806% | 15,137 | +1.359% |
| 2026-09-28 | 33.90 | 33.90 | 33.44 | 33.49 | -0.322% | 9,379 | -0.471% |
| 2026-09-25 | 33.90 | 33.99 | 33.46 | 33.60 | -1.360% | 17,261 | -0.792% |
| 2026-09-24 | 34.31 | 34.35 | 34.02 | 34.06 | -0.360% | 8,785 | -2.141% |
| 2026-09-23 | 34.76 | 34.76 | 34.19 | 34.19 | +0.110% | 3,774 | -2.493% |
| 2026-09-22 | 34.32 | 34.51 | 34.09 | 34.15 | -0.750% | 14,860 | -2.385% |
| 2026-09-21 | 34.80 | 35.42 | 34.35 | 34.41 | -1.556% | 24,880 | -3.117% |
| 2026-09-18 | 35.03 | 35.20 | 34.89 | 34.95 | -0.666% | 8,470 | -4.625% |
| 2026-09-17 | 35.00 | 35.39 | 35.00 | 35.18 | +0.042% | 9,092 | -5.259% |
| 2026-09-16 | 36.36 | 36.36 | 34.95 | 35.17 | -2.180% | 10,486 | -5.220% |
| 2026-09-15 | 35.41 | 35.99 | 35.41 | 35.95 | +1.530% | 10,566 | -7.287% |
| 2026-09-14 | 35.68 | 35.77 | 35.41 | 35.41 | -0.695% | 6,803 | -5.868% |
| 2026-09-11 | 35.38 | 35.77 | 35.38 | 35.66 | -0.125% | 14,154 | -6.522% |
| 2026-09-10 | 36.43 | 36.43 | 35.52 | 35.70 | -0.366% | 25,428 | -6.639% |
| 2026-09-09 | 36.37 | 36.37 | 35.76 | 35.84 | +0.130% | 19,144 | -6.982% |
| 2026-09-08 | 35.77 | 36.01 | 35.56 | 35.79 | +0.928% | 12,709 | -6.860% |
| 2026-09-04 | 35.53 | 35.53 | 35.20 | 35.46 | -0.495% | 11,084 | -5.996% |
| 2026-09-03 | 36.06 | 36.06 | 35.61 | 35.64 | -0.510% | 17,091 | -6.461% |
| 2026-09-02 | 35.98 | 36.04 | 35.40 | 35.82 | +0.599% | 36,066 | -6.938% |
| 2026-09-01 | 36.00 | 36.00 | 35.48 | 35.61 | +0.479% | 15,112 | -6.380% |
| 2026-08-31 | 35.08 | 35.54 | 35.05 | 35.44 | +1.289% | 13,264 | -5.932% |
| 2026-08-28 | 35.43 | 35.43 | 34.94 | 34.98 | -1.326% | 4,855 | -4.719% |
| 2026-08-27 | 35.20 | 35.64 | 34.93 | 35.45 | +0.155% | 18,691 | -5.982% |
| 2026-08-26 | 35.63 | 35.63 | 35.22 | 35.40 | -0.254% | 7,733 | -5.836% |
| 2026-08-25 | 35.60 | 35.66 | 35.30 | 35.49 | -0.764% | 10,190 | -6.075% |
| 2026-08-24 | 35.85 | 36.21 | 35.50 | 35.76 | -0.670% | 20,673 | -6.793% |
| 2026-08-21 | 36.21 | 36.21 | 35.89 | 36.00 | +0.392% | 9,801 | -7.417% |
| 2026-08-20 | 35.76 | 36.07 | 35.67 | 35.86 | +0.915% | 7,032 | -7.054% |
| 2026-08-19 | 35.58 | 35.77 | 35.50 | 35.54 | +1.081% | 16,286 | -6.204% |
| 2026-08-18 | 34.96 | 35.37 | 34.96 | 35.16 | +0.569% | 14,019 | -5.190% |
| 2026-08-17 | 34.73 | 34.96 | 34.68 | 34.96 | +0.996% | 18,424 | -4.651% |
| 2026-08-14 | 34.50 | 34.75 | 34.50 | 34.62 | +1.244% | 10,722 | -3.701% |
| 2026-08-13 | 34.48 | 34.48 | 33.97 | 34.19 | -0.116% | 9,052 | -2.504% |
| 2026-08-12 | 34.41 | 34.41 | 34.15 | 34.23 | -0.188% | 13,082 | -2.616% |
| 2026-08-11 | 34.15 | 34.43 | 34.12 | 34.29 | +0.423% | 7,496 | -2.800% |
| 2026-08-10 | 33.40 | 34.15 | 33.40 | 34.15 | +2.501% | 12,339 | -2.389% |
| 2026-08-07 | 33.00 | 33.54 | 33.00 | 33.32 | -0.009% | 5,366 | +0.052% |
| 2026-08-06 | 33.64 | 33.64 | 33.24 | 33.32 | +1.169% | 6,086 | +0.043% |
| 2026-08-05 | 34.07 | 34.07 | 32.93 | 32.93 | -1.112% | 7,265 | +1.212% |
| 2026-08-04 | 33.50 | 33.50 | 33.01 | 33.31 | -0.721% | 12,630 | +0.087% |
| 2026-08-03 | 34.17 | 34.17 | 33.45 | 33.55 | -1.303% | 12,821 | -0.635% |
| 2026-07-31 | 33.94 | 33.99 | 33.38 | 33.99 | +1.101% | 10,667 | -1.930% |
| 2026-07-30 | 33.87 | 33.87 | 33.28 | 33.62 | -0.007% | 4,628 | -0.850% |
| 2026-07-29 | 32.86 | 33.65 | 32.86 | 33.62 | +1.639% | 4,906 | -0.857% |
| 2026-07-28 | 33.72 | 33.72 | 33.02 | 33.08 | -0.571% | 7,033 | +0.768% |
| 2026-07-27 | 33.90 | 33.90 | 33.24 | 33.27 | -2.095% | 12,359 | +0.193% |
| 2026-07-24 | 34.21 | 34.43 | 33.97 | 33.98 | -0.666% | 23,553 | -1.907% |
| 2026-07-23 | 34.25 | 34.34 | 34.06 | 34.21 | +0.029% | 8,018 | -2.560% |
| 2026-07-22 | 33.99 | 34.20 | 33.99 | 34.20 | +1.303% | 3,229 | -2.532% |
| 2026-07-21 | 33.65 | 34.20 | 33.30 | 33.76 | +1.540% | 25,084 | -1.262% |
| 2026-07-20 | 33.45 | 33.45 | 32.81 | 33.25 | +0.069% | 7,004 | +0.259% |
| 2026-07-17 | 32.97 | 33.23 | 32.97 | 33.23 | +1.444% | 8,586 | +0.328% |
| 2026-07-16 | 32.81 | 33.03 | 32.70 | 32.75 | -0.146% | 31,351 | +1.777% |
| 2026-07-15 | 33.15 | 33.15 | 32.71 | 32.80 | -0.545% | 6,241 | +1.628% |
| 2026-07-14 | 33.68 | 33.68 | 32.90 | 32.98 | +0.188% | 12,802 | +1.074% |
| 2026-07-13 | 32.49 | 33.02 | 32.49 | 32.92 | +1.630% | 5,840 | +1.264% |
| 2026-07-10 | 32.25 | 32.39 | 32.16 | 32.39 | -0.277% | 2,353 | +2.915% |
| 2026-07-09 | 32.48 | 32.50 | 32.22 | 32.48 | -0.429% | 10,335 | +2.630% |
| 2026-07-08 | 33.00 | 33.00 | 32.15 | 32.62 | +0.772% | 5,357 | +2.189% |
| 2026-07-07 | 31.78 | 32.37 | 31.78 | 32.37 | +2.534% | 10,566 | +2.978% |
| 2026-07-06 | 31.90 | 31.92 | 31.57 | 31.57 | -0.630% | 26,694 | +5.588% |
| 2026-07-02 | 31.82 | 31.82 | 31.59 | 31.77 | +1.146% | 5,332 | +4.923% |
| 2026-07-01 | 31.67 | 31.97 | 31.38 | 31.41 | -1.782% | 22,068 | +6.126% |
| 2026-06-30 | 32.01 | 32.12 | 31.71 | 31.98 | -0.420% | 11,819 | +4.234% |
| 2026-06-29 | 32.50 | 32.50 | 32.03 | 32.12 | -1.789% | 15,078 | +3.796% |
| 2026-06-26 | 32.71 | 32.75 | 32.49 | 32.70 | -0.030% | 10,031 | +1.939% |
| 2026-06-25 | 32.32 | 32.76 | 32.29 | 32.71 | +1.208% | 9,116 | +1.908% |
| 2026-06-24 | 32.98 | 32.98 | 32.14 | 32.32 | -1.914% | 14,481 | +3.139% |
| 2026-06-23 | 32.80 | 32.98 | 32.76 | 32.95 | +0.457% | 6,616 | +1.166% |
| 2026-06-22 | 32.66 | 32.95 | 32.50 | 32.80 | +0.521% | 10,332 | +1.628% |
| 2026-06-18 | 32.34 | 32.83 | 32.27 | 32.63 | -0.609% | 15,570 | +2.158% |
| 2026-06-17 | 33.31 | 33.49 | 32.83 | 32.83 | -1.530% | 13,760 | +1.535% |
| 2026-06-16 | 33.78 | 33.78 | 33.34 | 33.34 | -0.836% | 7,599 | -0.018% |
| 2026-06-15 | 34.50 | 34.50 | 33.62 | 33.62 | -2.122% | 23,798 | -0.853% |
| 2026-06-12 | 33.95 | 34.48 | 33.95 | 34.35 | +1.148% | 8,367 | -2.957% |
| 2026-06-11 | 34.22 | 34.31 | 33.96 | 33.96 | -0.505% | 5,402 | -1.843% |
| 2026-06-10 | 34.14 | 34.31 | 33.86 | 34.13 | +1.400% | 21,200 | -2.339% |
| 2026-06-09 | 33.73 | 34.07 | 33.36 | 33.66 | -1.056% | 23,349 | -0.971% |
| 2026-06-08 | 33.65 | 34.15 | 33.65 | 34.02 | +1.130% | 7,977 | -2.017% |
| 2026-06-05 | 34.00 | 34.91 | 33.63 | 33.64 | -3.194% | 8,801 | -0.909% |
| 2026-06-04 | 34.45 | 34.76 | 34.45 | 34.75 | +1.076% | 3,198 | -4.075% |
| 2026-06-03 | 34.48 | 34.84 | 34.38 | 34.38 | -0.693% | 50,035 | -3.042% |
| 2026-06-02 | 34.36 | 34.75 | 34.36 | 34.62 | +1.080% | 7,478 | -3.714% |
| 2026-06-01 | 33.75 | 34.39 | 33.75 | 34.25 | +1.421% | 21,272 | -2.674% |
| 2026-05-29 | 33.87 | 34.13 | 33.64 | 33.77 | -0.881% | 25,736 | -1.291% |
| 2026-05-28 | 35.21 | 35.21 | 34.07 | 34.07 | -2.126% | 25,221 | -2.160% |
| 2026-05-27 | 35.50 | 35.50 | 34.81 | 34.81 | -1.999% | 31,706 | -4.240% |
| 2026-05-26 | 36.00 | 36.15 | 35.52 | 35.52 | -0.616% | 32,184 | -6.154% |
| 2026-05-22 | 35.89 | 36.10 | 35.62 | 35.74 | -0.695% | 22,856 | -6.732% |
| 2026-05-21 | 36.30 | 36.30 | 35.90 | 35.99 | -0.249% | 16,794 | -7.380% |
| 2026-05-20 | 36.01 | 36.33 | 35.35 | 36.08 | +0.139% | 14,228 | -7.611% |
| 2026-05-19 | 36.40 | 36.67 | 35.71 | 36.03 | -0.416% | 18,048 | -7.482% |
| 2026-05-18 | 35.75 | 36.33 | 35.75 | 36.18 | +1.063% | 20,123 | -7.867% |
| 2026-05-15 | 36.05 | 36.05 | 35.58 | 35.80 | -0.279% | 15,759 | -6.888% |
| 2026-05-14 | 35.50 | 35.91 | 35.50 | 35.90 | +0.837% | 7,628 | -7.147% |
| 2026-05-13 | 35.94 | 35.94 | 35.50 | 35.60 | -0.487% | 13,730 | -6.370% |
| 2026-05-12 | 36.02 | 36.02 | 35.50 | 35.78 | +0.081% | 8,799 | -6.827% |
| 2026-05-11 | 35.96 | 35.96 | 35.57 | 35.75 | +1.603% | 10,656 | -6.751% |
| 2026-05-08 | 35.06 | 35.42 | 34.93 | 35.18 | +0.347% | 16,989 | -5.256% |
| 2026-05-07 | 35.59 | 35.59 | 34.52 | 35.06 | -0.673% | 20,118 | -4.927% |
| 2026-05-06 | 35.80 | 35.82 | 35.15 | 35.30 | -2.010% | 25,599 | -5.567% |
| 2026-05-05 | 36.27 | 36.27 | 35.76 | 36.02 | +0.746% | 12,219 | -7.466% |
| 2026-05-04 | 36.07 | 36.07 | 35.49 | 35.76 | +0.446% | 32,748 | -6.776% |
| 2026-05-01 | 35.25 | 35.77 | 35.25 | 35.60 | -0.591% | 12,289 | -6.360% |
| 2026-04-30 | 35.72 | 35.81 | 35.12 | 35.81 | +1.244% | 12,329 | -6.914% |
| 2026-04-29 | 35.35 | 35.37 | 35.10 | 35.37 | -0.081% | 16,705 | -5.756% |
| 2026-04-28 | 35.31 | 35.48 | 35.13 | 35.40 | +0.736% | 12,942 | -5.832% |
| 2026-04-27 | 35.37 | 35.37 | 35.09 | 35.14 | +0.950% | 12,426 | -5.139% |
| 2026-04-24 | 34.55 | 34.85 | 34.55 | 34.81 | +0.153% | 15,927 | -4.238% |
| 2026-04-23 | 34.77 | 34.78 | 34.50 | 34.76 | +1.656% | 17,309 | -4.092% |
| 2026-04-22 | 34.26 | 35.00 | 34.19 | 34.19 | -0.175% | 14,331 | -2.503% |
| 2026-04-21 | 34.17 | 34.41 | 34.11 | 34.25 | +0.088% | 17,394 | -2.674% |
| 2026-04-20 | 34.35 | 34.35 | 33.62 | 34.22 | +0.485% | 14,209 | -2.589% |
| 2026-04-17 | 34.71 | 34.71 | 33.35 | 34.05 | -3.582% | 36,359 | -2.117% |
| 2026-04-16 | 35.43 | 35.43 | 34.76 | 35.32 | +1.716% | 21,166 | -5.623% |
| 2026-04-15 | 34.33 | 34.90 | 34.33 | 34.72 | +0.127% | 6,400 | -4.003% |
| 2026-04-14 | 34.87 | 35.08 | 34.54 | 34.68 | -1.823% | 27,819 | -3.881% |
| 2026-04-13 | 34.87 | 35.60 | 34.87 | 35.32 | +1.082% | 18,449 | -5.633% |
| 2026-04-10 | 34.88 | 35.02 | 34.67 | 34.95 | +0.761% | 8,049 | -4.612% |
| 2026-04-09 | 34.76 | 35.57 | 34.67 | 34.68 | -0.770% | 7,424 | -3.886% |
| 2026-04-08 | 34.57 | 35.00 | 33.81 | 34.95 | -2.465% | 22,915 | -4.626% |
| 2026-04-07 | 35.84 | 36.06 | 35.70 | 35.83 | +0.658% | 11,346 | -6.977% |
| 2026-04-06 | 35.59 | 35.68 | 34.95 | 35.60 | +0.169% | 21,582 | -6.365% |
| 2026-04-02 | 35.35 | 36.03 | 35.35 | 35.54 | +1.921% | 21,083 | -6.207% |
| 2026-04-01 | 35.20 | 35.67 | 34.58 | 34.87 | -2.803% | 83,997 | -4.405% |
| 2026-03-31 | 36.54 | 36.67 | 35.41 | 35.88 | -1.250% | 36,680 | -7.084% |
| 2026-03-30 | 36.78 | 37.00 | 36.09 | 36.33 | -0.846% | 28,617 | -8.246% |
| 2026-03-27 | 36.40 | 36.84 | 36.40 | 36.64 | +0.274% | 31,363 | -9.023% |
| 2026-03-26 | 36.85 | 37.52 | 36.22 | 36.54 | +0.828% | 43,193 | -8.774% |
| 2026-03-25 | 35.83 | 36.25 | 35.83 | 36.24 | +0.947% | 12,033 | -8.018% |
| 2026-03-24 | 35.09 | 36.17 | 35.09 | 35.90 | +2.105% | 23,194 | -7.147% |
| 2026-03-23 | 34.76 | 35.16 | 34.30 | 35.16 | +0.457% | 24,971 | -5.193% |
| 2026-03-20 | 35.54 | 35.92 | 35.00 | 35.00 | -0.934% | 35,515 | -4.760% |
| 2026-03-19 | 35.65 | 36.00 | 35.20 | 35.33 | +0.840% | 33,018 | -5.649% |
| 2026-03-18 | 35.01 | 35.15 | 34.84 | 35.04 | +0.165% | 19,534 | -4.857% |
| 2026-03-17 | 35.04 | 35.25 | 34.75 | 34.98 | +0.685% | 26,942 | -4.700% |
| 2026-03-16 | 34.94 | 34.94 | 34.37 | 34.74 | +0.345% | 21,601 | -4.047% |
| 2026-03-13 | 34.28 | 34.72 | 34.12 | 34.62 | +0.175% | 15,156 | -3.716% |
| 2026-03-12 | 35.13 | 35.13 | 34.48 | 34.56 | +0.319% | 24,234 | -3.547% |
| 2026-03-11 | 34.00 | 34.45 | 33.98 | 34.45 | +1.983% | 9,730 | -3.239% |
| 2026-03-10 | 34.02 | 34.14 | 33.67 | 33.78 | -0.589% | 22,534 | -1.320% |
| 2026-03-09 | 34.59 | 37.65 | 32.26 | 33.98 | +0.147% | 53,777 | -1.901% |
| 2026-03-06 | 33.94 | 34.25 | 33.72 | 33.93 | +0.593% | 31,140 | -1.756% |
| 2026-03-05 | 33.30 | 33.80 | 33.30 | 33.73 | +1.230% | 19,897 | -1.174% |
| 2026-03-04 | 32.98 | 33.95 | 32.88 | 33.32 | +0.861% | 24,648 | +0.042% |
| 2026-03-03 | 32.88 | 33.22 | 32.60 | 33.04 | -0.453% | 5,694 | +0.903% |
| 2026-03-02 | 32.71 | 33.21 | 32.66 | 33.19 | +2.205% | 13,497 | +0.446% |
| 2026-02-27 | 31.76 | 32.47 | 31.45 | 32.47 | +0.857% | 28,338 | +2.661% |
| 2026-02-26 | 31.71 | 32.22 | 31.44 | 32.19 | -0.093% | 9,778 | +3.541% |
| 2026-02-25 | 32.57 | 32.57 | 31.90 | 32.22 | -0.666% | 6,165 | +3.445% |
| 2026-02-24 | 33.03 | 33.03 | 32.22 | 32.44 | +0.154% | 7,206 | +2.756% |
| 2026-02-23 | 32.50 | 32.87 | 32.24 | 32.39 | -0.895% | 26,293 | +2.915% |
| 2026-02-20 | 32.35 | 32.68 | 32.32 | 32.68 | +0.253% | 7,971 | +1.993% |
| 2026-02-19 | 32.17 | 32.68 | 32.17 | 32.60 | +0.401% | 4,932 | +2.252% |
| 2026-02-18 | 32.15 | 32.47 | 32.15 | 32.47 | +1.563% | 4,175 | +2.662% |
| 2026-02-17 | 32.50 | 32.50 | 31.61 | 31.97 | -1.052% | 16,101 | +4.267% |
| 2026-02-13 | 31.80 | 32.41 | 31.80 | 32.31 | +1.792% | 4,525 | +3.170% |
| 2026-02-12 | 32.71 | 32.71 | 31.62 | 31.74 | -2.112% | 10,899 | +5.019% |
| 2026-02-11 | 31.66 | 32.43 | 31.66 | 32.43 | +1.745% | 5,120 | +2.801% |
| 2026-02-10 | 31.65 | 31.89 | 31.64 | 31.87 | +0.198% | 4,025 | +4.594% |
| 2026-02-09 | 31.66 | 31.84 | 31.20 | 31.81 | +1.360% | 5,878 | +4.801% |
| 2026-02-06 | 31.06 | 31.38 | 31.06 | 31.38 | +2.030% | 13,942 | +6.227% |
| 2026-02-05 | 31.02 | 31.08 | 30.56 | 30.76 | -1.405% | 4,638 | +8.383% |
| 2026-02-04 | 31.16 | 31.19 | 30.88 | 31.19 | +1.334% | 15,243 | +6.860% |
| 2026-02-03 | 30.50 | 30.86 | 30.30 | 30.78 | +2.203% | 8,442 | +8.286% |
| 2026-02-02 | 30.50 | 30.50 | 30.02 | 30.12 | -0.888% | 10,595 | +10.671% |
| 2026-01-30 | 30.43 | 30.48 | 29.79 | 30.39 | -0.913% | 10,963 | +9.688% |
| 2026-01-29 | 30.40 | 30.68 | 30.21 | 30.67 | +1.221% | 11,735 | +8.686% |
| 2026-01-28 | 30.09 | 30.30 | 30.02 | 30.30 | +0.743% | 7,223 | +10.014% |
| 2026-01-27 | 29.86 | 30.08 | 29.86 | 30.08 | +1.144% | 10,291 | +10.831% |
| 2026-01-26 | 29.94 | 30.20 | 29.64 | 29.74 | -0.012% | 20,972 | +12.099% |
| 2026-01-23 | 30.06 | 30.12 | 29.73 | 29.74 | +0.337% | 6,314 | +12.085% |
| 2026-01-22 | 29.60 | 29.68 | 29.53 | 29.64 | +0.373% | 3,412 | +12.463% |
| 2026-01-21 | 28.87 | 29.53 | 28.87 | 29.53 | +3.190% | 12,171 | +12.882% |
| 2026-01-20 | 28.67 | 28.86 | 28.59 | 28.62 | -0.909% | 18,769 | +16.484% |
| 2026-01-16 | 28.91 | 28.91 | 28.85 | 28.88 | +0.137% | 4,692 | +15.424% |
| 2026-01-15 | 28.38 | 28.91 | 28.38 | 28.84 | -0.149% | 17,275 | +15.583% |
| 2026-01-14 | 28.51 | 29.01 | 28.51 | 28.88 | +1.716% | 7,210 | +15.411% |
| 2026-01-13 | 28.19 | 28.50 | 28.19 | 28.40 | +1.486% | 6,435 | +17.391% |
| 2026-01-12 | 27.85 | 28.05 | 27.83 | 27.98 | +0.143% | 31,823 | +19.135% |
| 2026-01-09 | 27.85 | 27.94 | 27.65 | 27.94 | +0.612% | 6,401 | +19.306% |
| 2026-01-08 | 27.15 | 27.99 | 27.15 | 27.77 | +3.158% | 3,940 | +20.036% |
| 2026-01-07 | 27.07 | 27.23 | 26.83 | 26.92 | -1.162% | 8,263 | +23.827% |
| 2026-01-06 | 27.26 | 27.49 | 27.15 | 27.24 | -0.269% | 6,756 | +22.387% |
| 2026-01-05 | 27.57 | 27.57 | 27.01 | 27.31 | -0.401% | 4,862 | +22.058% |
| 2026-01-02 | 26.79 | 27.51 | 26.79 | 27.42 | +1.706% | 6,082 | +21.569% |
| 2025-12-31 | 27.06 | 27.06 | 26.92 | 26.96 | -0.480% | 6,520 | +23.643% |
| 2025-12-30 | 26.96 | 27.15 | 26.96 | 27.09 | +0.185% | 6,725 | +23.049% |
| 2025-12-29 | 27.01 | 27.08 | 26.95 | 27.04 | +0.740% | 11,343 | +23.277% |
| 2025-12-26 | 26.85 | 26.85 | 26.74 | 26.84 | -0.217% | 3,961 | +24.189% |
| 2025-12-24 | 26.89 | 26.92 | 26.85 | 26.90 | +0.037% | 1,753 | +23.919% |
| 2025-12-23 | 26.86 | 26.90 | 26.72 | 26.89 | +0.186% | 16,600 | +23.965% |
| 2025-12-22 | 26.91 | 26.98 | 26.84 | 26.84 | +0.764% | 6,377 | +24.196% |
| 2025-12-19 | 26.79 | 26.86 | 26.64 | 26.64 | -0.313% | 4,358 | +25.145% |
| 2025-12-18 | 26.94 | 26.99 | 26.72 | 26.72 | -1.295% | 10,505 | +24.753% |
| 2025-12-17 | 26.90 | 27.09 | 26.84 | 27.07 | +1.426% | 13,380 | +23.138% |
| 2025-12-16 | 27.09 | 27.09 | 26.61 | 26.69 | -2.984% | 17,619 | +24.894% |
| 2025-12-15 | 27.96 | 27.96 | 27.31 | 27.51 | -1.006% | 12,816 | +21.167% |
| 2025-12-12 | 28.16 | 28.16 | 27.79 | 27.79 | -0.948% | 10,052 | +19.948% |
| 2025-12-11 | 28.15 | 28.29 | 28.02 | 28.06 | -0.660% | 13,884 | +18.811% |
| 2025-12-10 | 27.77 | 28.31 | 27.77 | 28.24 | +1.334% | 9,486 | +18.026% |
| 2025-12-09 | 27.91 | 28.05 | 27.87 | 27.87 | +0.620% | 6,048 | +19.601% |
| 2025-12-08 | 27.97 | 27.99 | 27.70 | 27.70 | -1.067% | 5,846 | +20.343% |
| 2025-12-05 | 28.32 | 28.45 | 28.00 | 28.00 | -0.172% | 10,728 | +19.060% |
| 2025-12-04 | 28.11 | 28.11 | 28.01 | 28.05 | -0.100% | 13,842 | +18.856% |
| 2025-12-03 | 28.00 | 28.12 | 28.00 | 28.07 | +1.915% | 18,487 | +18.736% |
| 2025-12-02 | 27.53 | 27.57 | 27.45 | 27.55 | -0.531% | 3,245 | +21.010% |
| 2025-12-01 | 27.46 | 27.85 | 27.46 | 27.69 | +0.489% | 9,303 | +20.367% |
| 2025-11-28 | 27.20 | 27.58 | 27.20 | 27.56 | +1.282% | 4,641 | +20.956% |
| 2025-11-26 | 26.95 | 27.37 | 26.95 | 27.21 | +0.776% | 8,955 | +22.507% |
| 2025-11-25 | 26.71 | 27.01 | 26.60 | 27.00 | +1.119% | 5,177 | +23.458% |
| 2025-11-24 | 26.60 | 26.70 | 26.22 | 26.70 | +0.458% | 209,338 | +24.839% |
| 2025-11-21 | 26.26 | 26.58 | 26.25 | 26.58 | +1.296% | 1,135 | +25.410% |
| 2025-11-20 | 26.82 | 27.03 | 26.24 | 26.24 | -1.502% | 1,804 | +27.035% |
| 2025-11-19 | 26.45 | 26.64 | 26.44 | 26.64 | -0.609% | 2,248 | +25.128% |
| 2025-11-18 | 26.41 | 26.85 | 26.41 | 26.80 | +1.030% | 7,880 | +24.366% |
| 2025-11-17 | 26.94 | 26.95 | 26.53 | 26.53 | -2.200% | 7,008 | +25.647% |
| 2025-11-14 | 26.73 | 27.15 | 26.60 | 27.13 | +1.194% | 7,872 | +22.883% |
| 2025-11-13 | 26.83 | 27.11 | 26.81 | 26.81 | +0.767% | 1,618 | +24.349% |
| 2025-11-12 | 27.11 | 27.11 | 26.60 | 26.60 | -2.166% | 7,645 | +25.303% |
| 2025-11-11 | 26.84 | 27.33 | 26.84 | 27.19 | +1.523% | 5,479 | +22.589% |
| 2025-11-10 | 26.75 | 26.81 | 26.50 | 26.78 | +0.360% | 4,057 | +24.456% |
| 2025-11-07 | 26.26 | 26.69 | 26.26 | 26.69 | +1.861% | 6,116 | +24.904% |
| 2025-11-06 | 26.40 | 26.40 | 26.20 | 26.20 | -0.456% | 3,042 | +27.229% |
| 2025-11-05 | 26.47 | 26.65 | 26.32 | 26.32 | +0.267% | 8,511 | +26.649% |
| 2025-11-04 | 26.50 | 26.51 | 26.25 | 26.25 | -2.561% | 6,332 | +26.987% |
| 2025-11-03 | 26.89 | 26.97 | 26.82 | 26.94 | -0.480% | 6,505 | +23.735% |
| 2025-10-31 | 26.89 | 27.13 | 26.89 | 27.07 | +0.632% | 3,879 | +23.140% |
| 2025-10-30 | 26.95 | 27.22 | 26.90 | 26.90 | -3.550% | 7,840 | +23.919% |
| 2025-10-29 | 27.95 | 28.27 | 27.80 | 27.89 | -0.179% | 9,553 | +19.520% |
| 2025-10-28 | 27.93 | 27.96 | 27.83 | 27.94 | -1.062% | 11,511 | +19.306% |
| 2025-10-27 | 28.10 | 28.36 | 28.10 | 28.24 | +0.654% | 2,318 | +18.039% |
| 2025-10-24 | 28.29 | 28.30 | 28.06 | 28.06 | -0.297% | 4,544 | +18.811% |
| 2025-10-23 | 28.04 | 28.17 | 27.93 | 28.14 | +3.152% | 23,263 | +18.458% |
| 2025-10-22 | 27.03 | 27.30 | 27.03 | 27.28 | +1.187% | 3,446 | +22.192% |
| 2025-10-21 | 27.04 | 27.12 | 26.94 | 26.96 | -0.259% | 7,331 | +23.643% |
| 2025-10-20 | 26.97 | 27.04 | 26.94 | 27.03 | +0.708% | 5,314 | +23.323% |
| 2025-10-17 | 26.78 | 26.88 | 26.76 | 26.84 | 0.000% | 15,529 | +24.196% |
| 2025-10-16 | 27.30 | 27.30 | 26.69 | 26.84 | -1.324% | 6,581 | +24.196% |
| 2025-10-15 | 27.35 | 27.63 | 27.11 | 27.20 | +0.037% | 10,694 | +22.552% |
| 2025-10-14 | 26.89 | 27.32 | 26.89 | 27.19 | -0.258% | 4,936 | +22.597% |
| 2025-10-13 | 27.04 | 27.28 | 26.93 | 27.26 | +1.838% | 5,212 | +22.281% |
| 2025-10-10 | 27.69 | 27.69 | 26.77 | 26.77 | -3.951% | 24,516 | +24.528% |
| 2025-10-09 | 28.58 | 28.60 | 27.85 | 27.87 | -2.227% | 7,380 | +19.609% |
| 2025-10-08 | 28.46 | 28.60 | 28.43 | 28.50 | -0.510% | 10,085 | +16.945% |
| 2025-10-07 | 28.68 | 28.75 | 28.43 | 28.65 | -0.209% | 10,024 | +16.349% |
| 2025-10-06 | 28.80 | 28.86 | 28.71 | 28.71 | -0.070% | 4,739 | +16.106% |
| 2025-10-03 | 28.66 | 28.78 | 28.64 | 28.73 | +1.069% | 7,769 | +16.025% |
| 2025-10-02 | 28.73 | 28.73 | 28.41 | 28.43 | -0.954% | 5,184 | +17.266% |
| 2025-10-01 | 28.44 | 28.76 | 28.44 | 28.70 | +0.371% | 4,381 | +16.148% |
| 2025-09-30 | 28.65 | 28.68 | 28.40 | 28.59 | -0.336% | 7,165 | +16.578% |
| 2025-09-29 | 29.00 | 29.00 | 28.60 | 28.69 | -1.679% | 387,667 | +16.187% |
| 2025-09-26 | 28.98 | 29.39 | 28.98 | 29.18 | +0.794% | 4,606 | +14.236% |
| 2025-09-25 | 29.08 | 29.11 | 28.90 | 28.95 | -0.924% | 3,080 | +15.144% |
| 2025-09-24 | 29.31 | 29.43 | 29.22 | 29.22 | +1.254% | 25,347 | +14.080% |
| 2025-09-23 | 29.11 | 29.23 | 28.86 | 28.86 | +1.257% | 4,326 | +15.510% |
| 2025-09-22 | 28.44 | 28.59 | 28.26 | 28.50 | +0.157% | 3,187 | +16.962% |
| 2025-09-19 | 29.01 | 29.01 | 28.42 | 28.46 | -1.990% | 4,891 | +17.145% |
| 2025-09-18 | 29.05 | 29.05 | 28.90 | 29.03 | +0.140% | 3,400 | +14.814% |
| 2025-09-17 | 29.21 | 29.21 | 28.99 | 28.99 | -0.266% | 2,335 | +14.975% |
| 2025-09-16 | 28.91 | 29.10 | 28.91 | 29.07 | +1.537% | 2,223 | +14.668% |
| 2025-09-15 | 28.78 | 28.90 | 28.63 | 28.63 | -0.797% | 2,521 | +16.431% |
| 2025-09-12 | 28.97 | 29.04 | 28.86 | 28.86 | -0.517% | 3,815 | +15.503% |
| 2025-09-11 | 28.77 | 29.01 | 28.77 | 29.01 | +0.925% | 1,642 | +14.906% |
| 2025-09-10 | 28.61 | 28.75 | 28.61 | 28.74 | +0.680% | 1,761 | +15.969% |
| 2025-09-09 | 28.68 | 28.70 | 28.54 | 28.55 | +0.070% | 1,771 | +16.757% |
| 2025-09-08 | 28.71 | 28.71 | 28.25 | 28.53 | -0.613% | 11,023 | +16.839% |
| 2025-09-05 | 28.95 | 29.02 | 28.56 | 28.71 | -0.917% | 4,180 | +16.122% |
| 2025-09-04 | 28.76 | 28.97 | 28.76 | 28.97 | +0.910% | 726 | +15.057% |
| 2025-09-03 | 29.13 | 29.13 | 28.71 | 28.71 | -1.674% | 3,630 | +16.105% |
| 2025-09-02 | 30.00 | 30.00 | 29.04 | 29.20 | -0.305% | 1,903 | +14.161% |
| 2025-08-29 | 29.29 | 29.36 | 29.26 | 29.29 | +0.484% | 2,235 | +13.813% |
| 2025-08-28 | 28.90 | 29.15 | 28.87 | 29.15 | +0.286% | 740 | +14.364% |
| 2025-08-27 | 28.99 | 29.11 | 28.89 | 29.06 | +1.128% | 2,807 | +14.691% |
| 2025-08-26 | 28.78 | 28.81 | 28.70 | 28.74 | -0.450% | 376,883 | +15.985% |
| 2025-08-25 | 28.92 | 28.92 | 28.86 | 28.87 | -0.306% | 2,762 | +15.463% |
| 2025-08-22 | 28.82 | 28.99 | 28.82 | 28.96 | +2.911% | 2,005 | +15.110% |
| 2025-08-21 | 28.21 | 28.21 | 28.14 | 28.14 | +0.005% | 1,501 | +18.461% |
| 2025-08-20 | 28.07 | 28.14 | 27.93 | 28.14 | +1.087% | 842 | +18.466% |
| 2025-08-19 | 27.94 | 27.94 | 27.81 | 27.84 | -0.339% | 828 | +19.754% |
| 2025-08-18 | 27.91 | 28.04 | 27.91 | 27.93 | -0.229% | 4,932 | +19.349% |
| 2025-08-15 | 28.15 | 28.15 | 27.99 | 27.99 | -0.873% | 331 | +19.075% |
| 2025-08-14 | 27.93 | 28.24 | 27.86 | 28.24 | +0.088% | 2,635 | +18.036% |
| 2025-08-13 | 27.89 | 28.22 | 27.86 | 28.22 | +2.015% | 2,765 | +18.140% |
| 2025-08-12 | 27.62 | 27.66 | 27.52 | 27.66 | +1.431% | 1,878 | +20.521% |
| 2025-08-11 | 27.60 | 27.60 | 27.27 | 27.27 | -0.825% | 1,527 | +22.245% |
| 2025-08-08 | 27.55 | 27.69 | 27.47 | 27.50 | -0.525% | 4,593 | +21.237% |
| 2025-08-07 | 27.84 | 28.25 | 27.61 | 27.64 | -0.010% | 2,378 | +20.601% |
| 2025-08-06 | 27.98 | 28.01 | 27.64 | 27.64 | -0.751% | 2,180 | +20.588% |
| 2025-08-05 | 27.78 | 27.85 | 27.50 | 27.85 | +0.932% | 11,003 | +19.683% |
| 2025-08-04 | 27.68 | 27.70 | 27.54 | 27.59 | +0.125% | 2,290 | +20.798% |
| 2025-08-01 | 28.00 | 28.00 | 27.50 | 27.56 | -2.612% | 2,776 | +20.950% |
| 2025-07-31 | 28.35 | 28.52 | 28.22 | 28.30 | -0.854% | 1,731 | +17.790% |
| 2025-07-30 | 28.88 | 28.88 | 28.54 | 28.54 | -3.011% | 1,713 | +16.784% |
| 2025-07-29 | 29.24 | 29.43 | 29.24 | 29.43 | +0.406% | 1,166 | +13.268% |
| 2025-07-28 | 29.20 | 29.31 | 29.14 | 29.31 | +1.163% | 1,691 | +13.729% |
| 2025-07-25 | 28.83 | 28.97 | 28.72 | 28.97 | +0.300% | 2,102 | +15.051% |
| 2025-07-24 | 29.03 | 29.03 | 28.78 | 28.89 | -2.014% | 2,821 | +15.397% |
| 2025-07-23 | 29.48 | 29.48 | 29.48 | 29.48 | +1.984% | 507 | +13.073% |
| 2025-07-22 | 28.78 | 28.98 | 28.73 | 28.91 | +1.533% | 1,659 | +15.317% |
| 2025-07-21 | 28.78 | 28.78 | 28.47 | 28.47 | -0.801% | 2,089 | +17.085% |
| 2025-07-18 | 28.93 | 28.93 | 28.69 | 28.70 | 0.000% | 1,667 | +16.147% |
| 2025-07-17 | 28.56 | 28.71 | 28.56 | 28.70 | +0.971% | 1,786 | +16.147% |
| 2025-07-16 | 28.49 | 28.49 | 28.42 | 28.42 | -1.171% | 792 | +17.274% |
| 2025-07-15 | 29.25 | 29.25 | 28.74 | 28.76 | -1.571% | 5,779 | +15.901% |
| 2025-07-14 | 29.68 | 29.68 | 29.22 | 29.22 | -1.979% | 2,057 | +14.080% |
| 2025-07-11 | 29.66 | 29.81 | 29.66 | 29.81 | -0.101% | 1,482 | +11.822% |
| 2025-07-10 | 29.64 | 29.89 | 29.64 | 29.84 | +0.981% | 3,496 | +11.709% |
| 2025-07-09 | 29.82 | 29.91 | 29.51 | 29.55 | -0.101% | 12,751 | +12.806% |
| 2025-07-08 | 28.88 | 29.62 | 28.88 | 29.58 | +3.390% | 28,285 | +12.691% |
| 2025-07-07 | 28.44 | 28.61 | 28.44 | 28.61 | -1.512% | 11,483 | +16.512% |
| 2025-07-03 | 29.05 | 29.05 | 28.97 | 29.05 | -0.002% | 326 | +14.750% |
| 2025-07-02 | 28.96 | 29.09 | 28.96 | 29.05 | +2.545% | 2,278 | +14.747% |
| 2025-07-01 | 27.79 | 28.46 | 27.76 | 28.33 | +1.993% | 7,009 | +17.668% |
| 2025-06-30 | 27.87 | 27.87 | 27.75 | 27.78 | -0.660% | 2,844 | +20.013% |
| 2025-06-27 | 28.09 | 28.09 | 27.96 | 27.96 | -0.636% | 507 | +19.222% |
| 2025-06-26 | 27.97 | 28.27 | 27.96 | 28.14 | +1.380% | 4,655 | +18.463% |
| 2025-06-25 | 27.79 | 27.86 | 27.72 | 27.76 | -1.192% | 5,977 | +20.097% |
| 2025-06-24 | 28.10 | 28.27 | 28.03 | 28.09 | -0.215% | 3,380 | +18.666% |
| 2025-06-23 | 28.95 | 28.95 | 28.13 | 28.15 | -2.377% | 2,862 | +18.411% |
| 2025-06-20 | 28.96 | 29.03 | 28.75 | 28.84 | -0.342% | 2,685 | +15.596% |
| 2025-06-18 | 29.16 | 29.24 | 28.94 | 28.94 | -1.113% | 1,225 | +15.201% |
| 2025-06-17 | 29.45 | 29.45 | 29.23 | 29.26 | +0.131% | 3,533 | +13.918% |
| 2025-06-16 | 29.16 | 29.24 | 29.11 | 29.22 | +0.188% | 1,992 | +14.067% |
| 2025-06-13 | 29.06 | 29.19 | 28.99 | 29.17 | +0.684% | 2,577 | +14.282% |
| 2025-06-12 | 28.82 | 28.97 | 28.82 | 28.97 | -0.058% | 17,760 | +15.063% |
| 2025-06-11 | 28.76 | 29.03 | 28.66 | 28.99 | +1.411% | 7,075 | +14.996% |
| 2025-06-10 | 28.07 | 28.72 | 28.07 | 28.58 | +2.113% | 4,131 | +16.619% |
| 2025-06-09 | 28.01 | 28.18 | 27.99 | 27.99 | +1.050% | 2,518 | +19.083% |
| 2025-06-06 | 27.76 | 27.76 | 27.64 | 27.70 | +1.791% | 1,067 | +20.333% |
| 2025-06-05 | 27.39 | 27.42 | 27.15 | 27.21 | -0.033% | 1,179 | +22.488% |
| 2025-06-04 | 27.69 | 27.69 | 27.21 | 27.22 | -1.045% | 1,756 | +22.448% |
| 2025-06-03 | 26.80 | 27.54 | 26.80 | 27.51 | +2.994% | 677 | +21.168% |
| 2025-06-02 | 26.76 | 26.76 | 26.62 | 26.71 | +0.084% | 4,204 | +24.795% |
| 2025-05-30 | 26.70 | 26.85 | 26.63 | 26.69 | -0.806% | 3,691 | +24.900% |
| 2025-05-29 | 26.86 | 26.91 | 26.73 | 26.91 | -0.011% | 571 | +23.894% |
| 2025-05-28 | 27.21 | 27.21 | 26.91 | 26.91 | -1.472% | 948 | +23.880% |
| 2025-05-27 | 27.03 | 27.32 | 27.03 | 27.31 | +1.638% | 5,215 | +22.057% |
| 2025-05-23 | 26.47 | 26.87 | 26.47 | 26.87 | -0.099% | 4,553 | +24.057% |
| 2025-05-22 | 26.67 | 27.02 | 26.44 | 26.90 | +0.283% | 2,967 | +23.934% |
| 2025-05-21 | 27.26 | 27.29 | 26.82 | 26.82 | -2.683% | 4,605 | +24.285% |
| 2025-05-20 | 27.49 | 27.73 | 27.49 | 27.56 | -0.408% | 4,540 | +20.951% |
| 2025-05-19 | 27.46 | 27.67 | 27.46 | 27.67 | -0.743% | 1,987 | +20.458% |
| 2025-05-16 | 27.75 | 27.91 | 27.68 | 27.88 | +0.135% | 2,346 | +19.563% |
| 2025-05-15 | 27.64 | 27.84 | 27.64 | 27.84 | -0.720% | 2,721 | +19.725% |
| 2025-05-14 | 28.04 | 28.04 | 28.04 | 28.04 | -0.491% | 596 | +18.862% |
| 2025-05-13 | 27.76 | 28.26 | 27.76 | 28.18 | +1.853% | 3,012 | +18.278% |
| 2025-05-12 | 27.88 | 27.88 | 27.67 | 27.67 | +3.285% | 1,301 | +20.470% |
| 2025-05-09 | 26.86 | 26.86 | 26.67 | 26.79 | +0.942% | 2,595 | +24.427% |
| 2025-05-08 | 26.43 | 26.78 | 26.36 | 26.54 | +2.517% | 5,289 | +25.599% |
| 2025-05-07 | 25.87 | 26.05 | 25.80 | 25.89 | -0.621% | 3,037 | +28.761% |
| 2025-05-06 | 26.27 | 26.27 | 26.03 | 26.05 | -0.268% | 1,122 | +27.962% |
| 2025-05-05 | 26.55 | 26.55 | 26.12 | 26.12 | -2.755% | 3,125 | +27.619% |
| 2025-05-02 | 26.72 | 26.87 | 26.59 | 26.86 | +0.966% | 4,386 | +24.103% |
| 2025-05-01 | 26.60 | 26.60 | 26.60 | 26.60 | +0.674% | 206 | +25.303% |
| 2025-04-30 | 26.72 | 26.72 | 26.26 | 26.42 | -1.927% | 1,609 | +26.147% |
| 2025-04-29 | 26.88 | 26.94 | 26.82 | 26.94 | -0.633% | 4,879 | +23.716% |
| 2025-04-28 | 27.05 | 27.12 | 26.98 | 27.12 | +0.708% | 5,237 | +22.933% |
| 2025-04-25 | 26.85 | 26.93 | 26.85 | 26.93 | -0.152% | 784 | +23.803% |
| 2025-04-24 | 26.88 | 26.97 | 26.88 | 26.97 | +1.558% | 1,203 | +23.614% |
| 2025-04-23 | 26.98 | 26.98 | 26.54 | 26.55 | -0.152% | 2,060 | +25.540% |
| 2025-04-22 | 26.41 | 26.59 | 26.41 | 26.59 | +1.794% | 2,176 | +25.350% |
| 2025-04-21 | 26.41 | 26.41 | 25.87 | 26.12 | -1.549% | 6,622 | +27.599% |
| 2025-04-17 | 26.50 | 26.75 | 26.50 | 26.54 | +1.803% | 2,311 | +25.622% |
| 2025-04-16 | 26.06 | 26.11 | 25.94 | 26.07 | +0.544% | 1,124 | +27.887% |
| 2025-04-15 | 25.86 | 26.09 | 25.86 | 25.92 | -0.076% | 3,687 | +28.582% |
| 2025-04-14 | 25.96 | 26.06 | 25.72 | 25.94 | 0.000% | 2,590 | +28.484% |