OAIM
OneAscent International Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:13:44 PM EDT
48.09USD+0.146%(+0.07)8,916
45.92Bid49.93Ask4.01SpreadOAIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.85 | 48.10 | 47.77 | 48.02 | +1.191% | 69,052 | 0.000% |
| 2026-10-01 | 47.66 | 47.66 | 47.19 | 47.45 | -0.701% | 23,411 | +1.191% |
| 2026-09-30 | 48.15 | 48.17 | 47.79 | 47.79 | -0.665% | 44,797 | +0.481% |
| 2026-09-29 | 48.19 | 48.26 | 47.94 | 48.11 | -0.807% | 13,975 | -0.187% |
| 2026-09-28 | 48.60 | 48.63 | 48.16 | 48.50 | -0.205% | 18,394 | -0.993% |
| 2026-09-25 | 48.54 | 48.70 | 48.27 | 48.60 | +0.979% | 18,651 | -1.196% |
| 2026-09-24 | 48.03 | 49.24 | 48.01 | 48.13 | -0.145% | 11,731 | -0.229% |
| 2026-09-23 | 48.39 | 48.44 | 48.08 | 48.20 | -1.653% | 8,779 | -0.373% |
| 2026-09-22 | 48.67 | 50.65 | 48.66 | 49.01 | -0.204% | 21,366 | -2.020% |
| 2026-09-21 | 48.80 | 49.11 | 48.59 | 49.11 | +1.825% | 12,399 | -2.220% |
| 2026-09-18 | 48.16 | 48.37 | 47.91 | 48.23 | -1.087% | 23,719 | -0.435% |
| 2026-09-17 | 48.70 | 48.84 | 48.57 | 48.76 | +1.710% | 26,401 | -1.518% |
| 2026-09-16 | 48.30 | 49.47 | 47.65 | 47.94 | +0.146% | 23,541 | +0.167% |
| 2026-09-15 | 47.87 | 48.11 | 47.60 | 47.87 | +0.084% | 16,018 | +0.313% |
| 2026-09-14 | 47.80 | 48.55 | 47.63 | 47.83 | -1.786% | 19,523 | +0.397% |
| 2026-09-11 | 48.87 | 48.87 | 48.49 | 48.70 | +1.529% | 16,035 | -1.396% |
| 2026-09-10 | 48.29 | 48.29 | 47.93 | 47.97 | -1.796% | 13,953 | +0.112% |
| 2026-09-09 | 49.49 | 49.49 | 48.74 | 48.84 | -0.258% | 19,911 | -1.686% |
| 2026-09-08 | 49.09 | 49.66 | 48.93 | 48.97 | -0.214% | 21,398 | -1.940% |
| 2026-09-04 | 48.56 | 49.13 | 48.56 | 49.07 | +0.356% | 36,412 | -2.149% |
| 2026-09-03 | 48.68 | 48.94 | 48.42 | 48.90 | +1.346% | 10,940 | -1.801% |
| 2026-09-02 | 48.25 | 48.30 | 48.16 | 48.25 | +0.085% | 14,673 | -0.479% |
| 2026-09-01 | 48.23 | 48.52 | 48.05 | 48.21 | -0.434% | 12,266 | -0.394% |
| 2026-08-31 | 48.49 | 48.50 | 48.19 | 48.42 | +0.352% | 32,393 | -0.826% |
| 2026-08-28 | 48.62 | 48.62 | 48.05 | 48.25 | -0.315% | 18,010 | -0.477% |
| 2026-08-27 | 48.56 | 49.50 | 48.29 | 48.40 | +0.047% | 26,233 | -0.790% |
| 2026-08-26 | 48.36 | 50.30 | 48.25 | 48.38 | +0.155% | 15,419 | -0.744% |
| 2026-08-25 | 48.07 | 49.92 | 48.07 | 48.30 | +0.719% | 16,172 | -0.590% |
| 2026-08-24 | 47.72 | 47.99 | 47.57 | 47.96 | -0.333% | 15,958 | +0.125% |
| 2026-08-21 | 48.08 | 48.24 | 47.95 | 48.12 | +0.334% | 61,890 | -0.208% |
| 2026-08-20 | 47.77 | 48.68 | 47.77 | 47.96 | +0.075% | 20,027 | +0.125% |
| 2026-08-19 | 50.31 | 50.31 | 47.50 | 47.92 | +0.936% | 24,801 | +0.201% |
| 2026-08-18 | 47.92 | 48.05 | 47.41 | 47.48 | -2.466% | 17,468 | +1.138% |
| 2026-08-17 | 48.40 | 49.41 | 48.40 | 48.68 | +0.724% | 8,582 | -1.356% |
| 2026-08-14 | 48.15 | 48.51 | 48.15 | 48.33 | +0.457% | 13,998 | -0.641% |
| 2026-08-13 | 48.02 | 48.30 | 48.02 | 48.11 | +0.627% | 11,343 | -0.187% |
| 2026-08-12 | 47.97 | 47.97 | 47.73 | 47.81 | +1.253% | 14,164 | +0.439% |
| 2026-08-11 | 47.43 | 47.80 | 47.18 | 47.22 | +0.409% | 10,791 | +1.698% |
| 2026-08-10 | 47.06 | 47.24 | 47.00 | 47.03 | -0.220% | 20,056 | +2.114% |
| 2026-08-07 | 47.37 | 47.45 | 46.95 | 47.13 | +0.411% | 19,290 | +1.888% |
| 2026-08-06 | 46.94 | 47.91 | 46.94 | 46.94 | -0.627% | 19,391 | +2.308% |
| 2026-08-05 | 47.52 | 47.52 | 47.22 | 47.23 | +0.028% | 13,920 | +1.666% |
| 2026-08-04 | 46.93 | 47.28 | 46.93 | 47.22 | +1.965% | 9,387 | +1.694% |
| 2026-08-03 | 46.17 | 46.53 | 45.93 | 46.31 | -0.172% | 16,731 | +3.692% |
| 2026-07-31 | 46.52 | 46.66 | 45.97 | 46.39 | +0.782% | 13,274 | +3.514% |
| 2026-07-30 | 45.34 | 46.23 | 45.34 | 46.03 | +3.905% | 10,962 | +4.323% |
| 2026-07-29 | 44.49 | 44.81 | 44.10 | 44.30 | -1.796% | 11,843 | +8.397% |
| 2026-07-28 | 45.11 | 45.33 | 44.70 | 45.11 | -1.276% | 15,762 | +6.451% |
| 2026-07-27 | 45.79 | 45.80 | 45.19 | 45.69 | +0.062% | 45,034 | +5.092% |
| 2026-07-24 | 45.82 | 46.10 | 45.65 | 45.66 | -0.771% | 18,847 | +5.157% |
| 2026-07-23 | 46.11 | 46.21 | 46.00 | 46.02 | -1.170% | 25,393 | +4.346% |
| 2026-07-22 | 46.36 | 46.64 | 46.27 | 46.56 | +0.457% | 82,241 | +3.125% |
| 2026-07-21 | 46.00 | 46.44 | 45.90 | 46.35 | +1.976% | 24,823 | +3.596% |
| 2026-07-20 | 45.62 | 45.82 | 45.41 | 45.45 | -0.610% | 29,380 | +5.643% |
| 2026-07-17 | 45.59 | 45.90 | 45.50 | 45.73 | -0.617% | 12,805 | +4.998% |
| 2026-07-16 | 46.14 | 46.40 | 45.95 | 46.02 | -1.841% | 21,971 | +4.350% |
| 2026-07-15 | 46.72 | 47.01 | 46.54 | 46.88 | +0.442% | 25,870 | +2.429% |
| 2026-07-14 | 46.67 | 46.83 | 46.55 | 46.67 | +1.236% | 29,715 | +2.882% |
| 2026-07-13 | 46.35 | 46.42 | 46.03 | 46.10 | -2.402% | 9,154 | +4.154% |
| 2026-07-10 | 47.49 | 47.49 | 46.95 | 47.24 | +0.467% | 17,926 | +1.652% |
| 2026-07-09 | 46.80 | 47.14 | 46.80 | 47.02 | +0.929% | 26,137 | +2.127% |
| 2026-07-08 | 46.41 | 46.64 | 45.97 | 46.59 | +0.060% | 15,098 | +3.076% |
| 2026-07-07 | 46.81 | 46.91 | 46.51 | 46.56 | -2.544% | 18,699 | +3.137% |
| 2026-07-06 | 47.20 | 47.78 | 47.20 | 47.77 | +2.396% | 27,189 | +0.513% |
| 2026-07-02 | 47.10 | 47.30 | 46.48 | 46.66 | -0.772% | 15,700 | +2.921% |
| 2026-07-01 | 47.22 | 47.32 | 46.99 | 47.02 | -1.693% | 20,402 | +2.127% |
| 2026-06-30 | 47.50 | 47.83 | 47.41 | 47.83 | +0.590% | 38,283 | +0.397% |
| 2026-06-29 | 47.58 | 47.61 | 46.93 | 47.55 | +0.614% | 20,052 | +0.990% |
| 2026-06-26 | 47.15 | 47.49 | 46.51 | 47.26 | -0.939% | 19,781 | +1.610% |
| 2026-06-25 | 47.76 | 47.93 | 47.57 | 47.71 | +1.678% | 19,381 | +0.655% |
| 2026-06-24 | 46.82 | 47.01 | 46.63 | 46.92 | -0.361% | 19,429 | +2.344% |
| 2026-06-23 | 47.13 | 47.51 | 46.98 | 47.09 | -3.415% | 28,308 | +1.975% |
| 2026-06-22 | 48.69 | 48.83 | 48.60 | 48.76 | +0.626% | 26,389 | -1.508% |
| 2026-06-18 | 48.35 | 48.59 | 48.33 | 48.45 | +0.731% | 25,846 | -0.891% |
| 2026-06-17 | 48.23 | 48.67 | 47.98 | 48.10 | +0.712% | 20,332 | -0.166% |
| 2026-06-16 | 48.08 | 48.12 | 47.76 | 47.76 | -0.552% | 26,382 | +0.544% |
| 2026-06-15 | 48.06 | 48.33 | 47.93 | 48.02 | +1.629% | 32,858 | -0.010% |
| 2026-06-12 | 46.84 | 47.39 | 46.84 | 47.26 | +0.170% | 19,694 | +1.619% |
| 2026-06-11 | 45.90 | 47.17 | 45.90 | 47.17 | +4.001% | 14,494 | +1.791% |
| 2026-06-10 | 45.68 | 46.00 | 45.36 | 45.36 | -1.520% | 22,000 | +5.864% |
| 2026-06-09 | 46.59 | 46.72 | 45.36 | 46.06 | +0.458% | 13,269 | +4.255% |
| 2026-06-08 | 45.83 | 45.90 | 45.63 | 45.85 | +1.080% | 5,330 | +4.733% |
| 2026-06-05 | 50.14 | 50.14 | 45.31 | 45.36 | -3.799% | 14,927 | +5.864% |
| 2026-06-04 | 46.93 | 47.28 | 46.86 | 47.15 | -0.061% | 16,131 | +1.843% |
| 2026-06-03 | 47.30 | 47.41 | 47.17 | 47.18 | -0.548% | 23,933 | +1.780% |
| 2026-06-02 | 47.09 | 47.56 | 47.09 | 47.44 | +0.381% | 20,845 | +1.223% |
| 2026-06-01 | 47.13 | 47.42 | 47.02 | 47.26 | -0.085% | 9,155 | +1.608% |
| 2026-05-29 | 47.42 | 47.54 | 47.26 | 47.30 | +0.148% | 13,804 | +1.522% |
| 2026-05-28 | 46.87 | 47.38 | 46.87 | 47.23 | +0.148% | 28,674 | +1.673% |
| 2026-05-27 | 47.21 | 47.21 | 47.04 | 47.16 | -0.401% | 10,548 | +1.824% |
| 2026-05-26 | 47.10 | 47.35 | 47.07 | 47.35 | +2.334% | 12,765 | +1.415% |
| 2026-05-22 | 46.30 | 46.44 | 46.13 | 46.27 | -0.473% | 37,361 | +3.782% |
| 2026-05-21 | 46.02 | 46.60 | 45.96 | 46.49 | +0.628% | 27,422 | +3.291% |
| 2026-05-20 | 45.64 | 46.33 | 45.64 | 46.20 | +1.583% | 28,507 | +3.939% |
| 2026-05-19 | 45.35 | 45.75 | 45.16 | 45.48 | -1.109% | 36,478 | +5.585% |
| 2026-05-18 | 46.52 | 46.52 | 45.66 | 45.99 | +0.503% | 26,220 | +4.414% |
| 2026-05-15 | 45.87 | 47.77 | 45.11 | 45.76 | -2.753% | 107,782 | +4.939% |
| 2026-05-14 | 47.41 | 47.41 | 47.06 | 47.06 | -0.300% | 9,828 | +2.049% |
| 2026-05-13 | 47.12 | 47.36 | 46.85 | 47.20 | +0.405% | 13,905 | +1.744% |
| 2026-05-12 | 47.19 | 47.19 | 46.65 | 47.01 | -1.307% | 11,464 | +2.156% |
| 2026-05-11 | 47.74 | 47.74 | 47.52 | 47.63 | +0.441% | 27,533 | +0.821% |
| 2026-05-08 | 47.22 | 47.45 | 47.12 | 47.42 | +1.433% | 24,737 | +1.265% |
| 2026-05-07 | 47.45 | 47.48 | 46.75 | 46.75 | -1.257% | 13,598 | +2.717% |
| 2026-05-06 | 47.28 | 47.40 | 47.11 | 47.34 | +2.103% | 22,167 | +1.426% |
| 2026-05-05 | 46.25 | 46.49 | 46.04 | 46.37 | +1.488% | 23,505 | +3.558% |
| 2026-05-04 | 45.99 | 46.20 | 45.49 | 45.69 | -0.836% | 55,804 | +5.100% |
| 2026-05-01 | 46.21 | 46.29 | 46.05 | 46.08 | -0.346% | 16,790 | +4.221% |
| 2026-04-30 | 45.92 | 46.27 | 45.50 | 46.23 | +1.593% | 11,119 | +3.861% |
| 2026-04-29 | 45.75 | 45.93 | 45.31 | 45.51 | -0.785% | 26,145 | +5.515% |
| 2026-04-28 | 45.73 | 45.91 | 45.50 | 45.87 | +0.493% | 18,872 | +4.687% |
| 2026-04-27 | 46.08 | 46.08 | 45.54 | 45.65 | -0.059% | 13,436 | +5.203% |
| 2026-04-24 | 45.64 | 45.76 | 45.45 | 45.67 | +0.621% | 29,717 | +5.141% |
| 2026-04-23 | 45.85 | 45.85 | 44.98 | 45.39 | -1.176% | 20,018 | +5.794% |
| 2026-04-22 | 45.91 | 46.04 | 45.76 | 45.93 | +0.724% | 19,228 | +4.550% |
| 2026-04-21 | 46.34 | 49.73 | 45.52 | 45.60 | -1.851% | 24,850 | +5.307% |
| 2026-04-20 | 46.16 | 46.55 | 46.16 | 46.46 | +0.129% | 23,338 | +3.358% |
| 2026-04-17 | 46.67 | 46.67 | 46.26 | 46.40 | +0.673% | 18,849 | +3.491% |
| 2026-04-16 | 46.12 | 46.22 | 46.00 | 46.09 | -0.303% | 22,279 | +4.187% |
| 2026-04-15 | 46.18 | 46.30 | 45.98 | 46.23 | -0.581% | 39,576 | +3.872% |
| 2026-04-14 | 46.49 | 46.63 | 46.44 | 46.50 | +0.868% | 10,627 | +3.269% |
| 2026-04-13 | 45.44 | 46.27 | 45.39 | 46.10 | +0.798% | 15,766 | +4.165% |
| 2026-04-10 | 45.86 | 46.73 | 45.57 | 45.73 | +0.442% | 16,831 | +4.996% |
| 2026-04-09 | 45.50 | 45.67 | 45.01 | 45.53 | +0.218% | 24,954 | +5.460% |
| 2026-04-08 | 45.58 | 45.79 | 45.22 | 45.43 | +3.982% | 116,806 | +5.690% |
| 2026-04-07 | 43.26 | 43.73 | 43.12 | 43.69 | +0.401% | 9,146 | +9.899% |
| 2026-04-06 | 43.27 | 43.56 | 43.27 | 43.52 | +0.328% | 22,016 | +10.340% |
| 2026-04-02 | 42.84 | 43.41 | 42.84 | 43.38 | -0.724% | 20,278 | +10.702% |
| 2026-04-01 | 43.36 | 43.97 | 43.36 | 43.69 | +1.479% | 18,821 | +9.901% |
| 2026-03-31 | 42.04 | 43.30 | 42.04 | 43.06 | +3.217% | 18,152 | +11.527% |
| 2026-03-30 | 41.90 | 42.16 | 41.67 | 41.72 | -0.926% | 11,605 | +15.114% |
| 2026-03-27 | 42.12 | 42.75 | 42.04 | 42.10 | -0.154% | 23,206 | +14.048% |
| 2026-03-26 | 42.82 | 42.91 | 42.17 | 42.17 | -2.683% | 27,350 | +13.872% |
| 2026-03-25 | 43.54 | 43.54 | 43.12 | 43.33 | +1.839% | 25,903 | +10.818% |
| 2026-03-24 | 42.41 | 42.87 | 42.15 | 42.55 | -0.007% | 17,216 | +12.855% |
| 2026-03-23 | 42.67 | 44.53 | 42.38 | 42.55 | +1.583% | 22,055 | +12.848% |
| 2026-03-20 | 42.79 | 42.94 | 41.76 | 41.89 | -3.168% | 102,050 | +14.635% |
| 2026-03-19 | 42.72 | 44.52 | 42.34 | 43.26 | -0.023% | 21,754 | +11.003% |
| 2026-03-18 | 43.59 | 43.73 | 43.27 | 43.27 | -1.165% | 38,181 | +10.978% |
| 2026-03-17 | 43.47 | 43.88 | 43.47 | 43.78 | +1.235% | 21,589 | +9.685% |
| 2026-03-16 | 43.08 | 44.86 | 42.95 | 43.25 | +2.116% | 31,071 | +11.039% |
| 2026-03-13 | 42.96 | 42.96 | 42.35 | 42.35 | -1.028% | 17,811 | +13.388% |
| 2026-03-12 | 43.29 | 43.29 | 42.79 | 42.79 | -2.480% | 15,845 | +12.222% |
| 2026-03-11 | 43.80 | 43.98 | 43.62 | 43.88 | +0.407% | 43,873 | +9.440% |
| 2026-03-10 | 43.59 | 47.86 | 43.59 | 43.70 | +0.172% | 29,849 | +9.886% |
| 2026-03-09 | 42.32 | 43.72 | 42.11 | 43.63 | +1.007% | 29,108 | +10.074% |
| 2026-03-06 | 42.79 | 43.55 | 42.66 | 43.19 | -1.930% | 26,216 | +11.183% |
| 2026-03-05 | 44.52 | 44.52 | 43.44 | 44.04 | -2.116% | 27,562 | +9.037% |
| 2026-03-04 | 44.43 | 44.99 | 44.38 | 44.99 | +1.746% | 604,523 | +6.730% |
| 2026-03-03 | 43.63 | 44.71 | 43.38 | 44.22 | -3.953% | 26,987 | +8.593% |
| 2026-03-02 | 45.39 | 47.60 | 45.39 | 46.04 | -1.042% | 14,753 | +4.301% |
| 2026-02-27 | 46.54 | 46.79 | 45.88 | 46.52 | -0.353% | 14,346 | +3.213% |
| 2026-02-26 | 46.49 | 46.69 | 46.18 | 46.69 | -0.256% | 14,224 | +2.849% |
| 2026-02-25 | 46.21 | 46.88 | 46.21 | 46.81 | +1.386% | 11,105 | +2.585% |
| 2026-02-24 | 45.81 | 46.24 | 45.68 | 46.17 | +0.830% | 25,220 | +4.007% |
| 2026-02-23 | 46.02 | 46.02 | 45.64 | 45.79 | -0.196% | 19,012 | +4.870% |
| 2026-02-20 | 45.36 | 45.88 | 45.32 | 45.88 | +1.080% | 32,640 | +4.664% |
| 2026-02-19 | 45.24 | 45.39 | 45.16 | 45.39 | +0.097% | 19,347 | +5.794% |
| 2026-02-18 | 45.49 | 45.67 | 45.30 | 45.35 | +0.102% | 19,130 | +5.897% |
| 2026-02-17 | 44.95 | 45.34 | 44.68 | 45.30 | -0.132% | 46,344 | +6.004% |
| 2026-02-13 | 44.99 | 45.39 | 44.99 | 45.36 | +0.177% | 7,419 | +5.864% |
| 2026-02-12 | 45.90 | 45.92 | 45.17 | 45.28 | -0.897% | 14,377 | +6.051% |
| 2026-02-11 | 45.60 | 45.74 | 45.29 | 45.69 | +0.750% | 31,424 | +5.100% |
| 2026-02-10 | 45.34 | 45.41 | 45.24 | 45.35 | -0.030% | 9,826 | +5.888% |
| 2026-02-09 | 45.03 | 45.43 | 45.03 | 45.36 | +1.123% | 26,745 | +5.855% |
| 2026-02-06 | 44.28 | 44.86 | 44.28 | 44.86 | +2.796% | 27,472 | +7.044% |
| 2026-02-05 | 43.72 | 44.00 | 43.53 | 43.64 | -1.021% | 17,647 | +10.037% |
| 2026-02-04 | 44.44 | 44.50 | 43.95 | 44.09 | -0.113% | 18,457 | +8.914% |
| 2026-02-03 | 44.10 | 44.14 | 43.71 | 44.14 | +1.076% | 21,860 | +8.790% |
| 2026-02-02 | 43.39 | 43.78 | 43.39 | 43.67 | +0.322% | 28,875 | +9.961% |
| 2026-01-30 | 43.84 | 43.95 | 43.40 | 43.53 | -1.180% | 10,913 | +10.315% |
| 2026-01-29 | 44.26 | 44.26 | 43.10 | 44.05 | +0.640% | 29,469 | +9.012% |
| 2026-01-28 | 44.08 | 44.08 | 43.61 | 43.77 | -1.174% | 35,422 | +9.710% |
| 2026-01-27 | 43.98 | 44.29 | 43.94 | 44.29 | +2.334% | 27,906 | +8.422% |
| 2026-01-26 | 43.37 | 43.50 | 43.27 | 43.28 | -0.046% | 13,053 | +10.952% |
| 2026-01-23 | 42.96 | 43.30 | 42.85 | 43.30 | +0.627% | 20,356 | +10.901% |
| 2026-01-22 | 42.94 | 43.04 | 42.52 | 43.03 | +0.915% | 50,888 | +11.597% |
| 2026-01-21 | 42.35 | 42.74 | 42.27 | 42.64 | +0.923% | 24,339 | +12.617% |
| 2026-01-20 | 42.31 | 42.48 | 42.10 | 42.25 | -0.798% | 27,873 | +13.657% |
| 2026-01-16 | 42.63 | 42.96 | 42.58 | 42.59 | +0.094% | 22,530 | +12.749% |
| 2026-01-15 | 42.56 | 42.70 | 42.52 | 42.55 | -0.106% | 12,816 | +12.855% |
| 2026-01-14 | 42.85 | 42.88 | 42.41 | 42.59 | +0.176% | 23,523 | +12.736% |
| 2026-01-13 | 42.56 | 42.56 | 42.33 | 42.52 | -0.293% | 13,100 | +12.935% |
| 2026-01-12 | 42.44 | 42.67 | 42.40 | 42.65 | +0.483% | 9,092 | +12.604% |
| 2026-01-09 | 42.19 | 42.48 | 42.11 | 42.44 | +0.699% | 12,681 | +13.148% |
| 2026-01-08 | 42.21 | 42.22 | 42.03 | 42.15 | -0.271% | 28,641 | +13.938% |
| 2026-01-07 | 42.30 | 42.33 | 42.20 | 42.26 | -0.377% | 11,163 | +13.630% |
| 2026-01-06 | 42.44 | 42.44 | 42.32 | 42.42 | +0.142% | 13,718 | +13.201% |
| 2026-01-05 | 41.99 | 42.37 | 41.83 | 42.36 | +1.544% | 34,666 | +13.362% |
| 2026-01-02 | 41.78 | 41.80 | 41.58 | 41.72 | +0.788% | 21,607 | +15.111% |
| 2025-12-31 | 41.62 | 42.30 | 41.09 | 41.39 | +0.583% | 29,831 | +16.018% |
| 2025-12-30 | 41.72 | 45.31 | 41.11 | 41.15 | -1.224% | 56,688 | +16.695% |
| 2025-12-29 | 41.92 | 42.17 | 41.63 | 41.66 | -0.496% | 39,354 | +15.266% |
| 2025-12-26 | 42.15 | 42.15 | 41.81 | 41.87 | -0.005% | 10,474 | +14.695% |
| 2025-12-24 | 41.75 | 42.04 | 41.75 | 41.87 | -0.048% | 7,264 | +14.688% |
| 2025-12-23 | 41.66 | 42.04 | 41.66 | 41.89 | +0.335% | 13,129 | +14.634% |
| 2025-12-22 | 41.39 | 41.75 | 41.35 | 41.75 | +0.748% | 9,426 | +15.018% |
| 2025-12-19 | 41.24 | 41.56 | 41.24 | 41.44 | +0.864% | 19,359 | +15.878% |
| 2025-12-18 | 41.02 | 41.15 | 41.00 | 41.09 | +0.600% | 19,908 | +16.880% |
| 2025-12-17 | 40.88 | 40.90 | 40.65 | 40.84 | -0.596% | 14,411 | +17.581% |
| 2025-12-16 | 41.11 | 41.47 | 40.90 | 41.09 | -0.593% | 11,780 | +16.880% |
| 2025-12-15 | 41.43 | 41.43 | 41.18 | 41.33 | +0.682% | 36,997 | +16.187% |
| 2025-12-12 | 41.27 | 41.29 | 40.78 | 41.05 | -0.485% | 26,596 | +16.979% |
| 2025-12-11 | 41.15 | 41.31 | 41.07 | 41.25 | +0.373% | 10,456 | +16.412% |
| 2025-12-10 | 40.71 | 41.10 | 40.68 | 41.10 | +0.908% | 19,938 | +16.846% |
| 2025-12-09 | 40.74 | 40.88 | 40.69 | 40.73 | -0.094% | 13,654 | +17.906% |
| 2025-12-08 | 40.74 | 40.91 | 40.63 | 40.77 | +0.416% | 11,139 | +17.795% |
| 2025-12-05 | 40.40 | 40.71 | 40.40 | 40.60 | +0.214% | 17,797 | +18.285% |
| 2025-12-04 | 40.44 | 40.54 | 40.40 | 40.51 | -0.148% | 9,246 | +18.539% |
| 2025-12-03 | 40.28 | 40.57 | 40.28 | 40.57 | +0.908% | 114,300 | +18.363% |
| 2025-12-02 | 40.14 | 40.20 | 40.06 | 40.20 | +0.187% | 14,714 | +19.438% |
| 2025-12-01 | 39.91 | 40.18 | 39.91 | 40.13 | +0.212% | 32,756 | +19.661% |
| 2025-11-28 | 39.83 | 40.08 | 39.83 | 40.05 | -0.062% | 10,635 | +19.915% |
| 2025-11-26 | 39.37 | 40.13 | 39.37 | 40.07 | +0.983% | 15,142 | +19.840% |
| 2025-11-25 | 39.35 | 39.72 | 39.35 | 39.68 | +0.993% | 16,388 | +21.018% |
| 2025-11-24 | 39.31 | 39.46 | 39.13 | 39.29 | +0.122% | 22,446 | +22.219% |
| 2025-11-21 | 39.01 | 39.40 | 38.83 | 39.24 | +0.389% | 22,995 | +22.368% |
| 2025-11-20 | 39.85 | 39.97 | 39.09 | 39.09 | -0.828% | 19,089 | +22.845% |
| 2025-11-19 | 39.37 | 39.65 | 39.27 | 39.42 | -0.429% | 16,753 | +21.828% |
| 2025-11-18 | 39.46 | 39.64 | 39.34 | 39.59 | -0.625% | 8,810 | +21.306% |
| 2025-11-17 | 40.13 | 40.20 | 39.78 | 39.84 | -1.053% | 17,020 | +20.547% |
| 2025-11-14 | 39.80 | 40.33 | 39.80 | 40.26 | -0.052% | 21,977 | +19.278% |
| 2025-11-13 | 40.47 | 40.78 | 40.15 | 40.28 | -0.469% | 24,308 | +19.215% |
| 2025-11-12 | 40.32 | 40.64 | 40.32 | 40.47 | +0.497% | 34,787 | +18.656% |
| 2025-11-11 | 40.35 | 40.35 | 40.12 | 40.27 | +0.178% | 7,284 | +19.245% |
| 2025-11-10 | 40.04 | 40.34 | 39.89 | 40.20 | +1.336% | 44,005 | +19.457% |
| 2025-11-07 | 39.67 | 39.78 | 39.40 | 39.67 | +0.058% | 84,583 | +21.053% |
| 2025-11-06 | 39.80 | 40.00 | 39.44 | 39.65 | -1.127% | 13,577 | +21.123% |
| 2025-11-05 | 40.04 | 41.01 | 39.89 | 40.10 | +0.294% | 29,901 | +19.758% |
| 2025-11-04 | 40.16 | 40.16 | 39.80 | 39.98 | -1.198% | 26,529 | +20.110% |
| 2025-11-03 | 40.55 | 40.55 | 40.33 | 40.46 | +0.086% | 16,735 | +18.671% |
| 2025-10-31 | 40.38 | 40.45 | 40.21 | 40.43 | +0.422% | 15,974 | +18.773% |
| 2025-10-30 | 40.06 | 40.49 | 40.06 | 40.26 | -0.972% | 23,135 | +19.275% |
| 2025-10-29 | 41.04 | 41.04 | 40.56 | 40.66 | -0.696% | 28,694 | +18.116% |
| 2025-10-28 | 40.88 | 41.07 | 40.88 | 40.94 | -0.084% | 35,343 | +17.294% |
| 2025-10-27 | 41.06 | 41.06 | 40.80 | 40.97 | +0.927% | 21,014 | +17.195% |
| 2025-10-24 | 40.87 | 40.87 | 40.54 | 40.60 | +0.784% | 16,424 | +18.281% |
| 2025-10-23 | 40.26 | 40.41 | 40.18 | 40.28 | +0.832% | 19,552 | +19.208% |
| 2025-10-22 | 39.77 | 40.12 | 39.77 | 39.95 | +0.051% | 23,550 | +20.200% |
| 2025-10-21 | 39.98 | 40.03 | 39.86 | 39.93 | -0.537% | 19,049 | +20.262% |
| 2025-10-20 | 40.08 | 40.22 | 40.07 | 40.15 | +0.891% | 25,205 | +19.616% |
| 2025-10-17 | 39.86 | 39.86 | 39.60 | 39.79 | -0.752% | 6,502 | +20.683% |
| 2025-10-16 | 40.08 | 40.22 | 40.03 | 40.09 | +0.255% | 10,270 | +19.775% |
| 2025-10-15 | 40.13 | 40.13 | 39.96 | 39.99 | +0.717% | 8,785 | +20.081% |
| 2025-10-14 | 39.41 | 39.90 | 39.41 | 39.70 | +0.090% | 9,707 | +20.942% |
| 2025-10-13 | 39.57 | 39.75 | 39.43 | 39.67 | +1.200% | 24,670 | +21.050% |
| 2025-10-10 | 39.80 | 39.87 | 39.16 | 39.20 | -2.142% | 12,727 | +22.503% |
| 2025-10-09 | 40.48 | 40.48 | 39.93 | 40.06 | -0.849% | 44,245 | +19.879% |
| 2025-10-08 | 40.14 | 40.49 | 40.12 | 40.40 | +0.824% | 32,523 | +18.861% |
| 2025-10-07 | 40.48 | 40.50 | 40.07 | 40.07 | -1.717% | 27,460 | +19.840% |
| 2025-10-06 | 40.74 | 40.86 | 40.57 | 40.77 | +0.468% | 26,420 | +17.783% |
| 2025-10-03 | 40.68 | 40.80 | 40.50 | 40.58 | +0.520% | 49,196 | +18.334% |
| 2025-10-02 | 40.37 | 40.49 | 40.17 | 40.37 | +0.373% | 37,329 | +18.950% |
| 2025-10-01 | 40.30 | 41.13 | 40.05 | 40.22 | 0.000% | 50,353 | +19.393% |
| 2025-09-30 | 39.98 | 40.22 | 39.98 | 40.22 | +0.374% | 10,552 | +19.393% |
| 2025-09-29 | 40.03 | 40.10 | 39.74 | 40.07 | +0.462% | 18,191 | +19.840% |
| 2025-09-26 | 39.96 | 40.02 | 39.78 | 39.89 | -0.086% | 38,200 | +20.394% |
| 2025-09-25 | 39.74 | 39.92 | 39.73 | 39.92 | -0.622% | 17,536 | +20.291% |
| 2025-09-24 | 40.24 | 40.24 | 40.06 | 40.17 | -0.397% | 70,763 | +19.542% |
| 2025-09-23 | 40.42 | 40.90 | 40.33 | 40.33 | -0.230% | 232,708 | +19.068% |
| 2025-09-22 | 40.20 | 40.46 | 40.11 | 40.42 | +0.753% | 23,615 | +18.794% |
| 2025-09-19 | 39.97 | 40.15 | 39.93 | 40.12 | +0.027% | 19,020 | +19.688% |
| 2025-09-18 | 39.86 | 40.11 | 39.85 | 40.11 | +0.501% | 19,108 | +19.721% |
| 2025-09-17 | 39.94 | 40.12 | 39.72 | 39.91 | -0.325% | 39,795 | +20.321% |
| 2025-09-16 | 40.05 | 40.26 | 39.98 | 40.04 | -0.398% | 136,850 | +19.930% |
| 2025-09-15 | 40.05 | 40.22 | 40.05 | 40.20 | +0.752% | 10,618 | +19.453% |
| 2025-09-12 | 39.76 | 39.90 | 39.69 | 39.90 | +0.226% | 10,288 | +20.351% |
| 2025-09-11 | 39.72 | 39.91 | 39.67 | 39.81 | +0.887% | 94,506 | +20.623% |
| 2025-09-10 | 39.35 | 39.63 | 39.35 | 39.46 | +0.076% | 15,377 | +21.693% |
| 2025-09-09 | 39.50 | 39.55 | 39.40 | 39.43 | -0.329% | 11,196 | +21.785% |
| 2025-09-08 | 39.46 | 39.68 | 39.46 | 39.56 | +1.329% | 16,044 | +21.385% |
| 2025-09-05 | 39.35 | 39.35 | 38.95 | 39.04 | +0.829% | 20,694 | +22.999% |
| 2025-09-04 | 38.64 | 38.90 | 38.64 | 38.72 | +0.078% | 322,863 | +24.019% |
| 2025-09-03 | 38.60 | 38.82 | 38.56 | 38.69 | -0.052% | 25,977 | +24.115% |
| 2025-09-02 | 38.45 | 38.78 | 38.45 | 38.71 | -0.845% | 14,084 | +24.051% |
| 2025-08-29 | 39.15 | 39.24 | 39.01 | 39.04 | -0.434% | 13,223 | +23.002% |
| 2025-08-28 | 39.25 | 39.31 | 39.20 | 39.21 | +0.030% | 4,634 | +22.469% |
| 2025-08-27 | 38.89 | 39.25 | 38.83 | 39.20 | -0.389% | 37,989 | +22.506% |
| 2025-08-26 | 39.35 | 39.49 | 39.17 | 39.35 | -0.023% | 43,431 | +22.030% |
| 2025-08-25 | 39.52 | 39.79 | 39.34 | 39.36 | -1.081% | 28,248 | +22.002% |
| 2025-08-22 | 39.59 | 39.80 | 39.55 | 39.79 | +1.427% | 24,247 | +20.684% |
| 2025-08-21 | 39.10 | 39.23 | 39.03 | 39.23 | +0.128% | 77,145 | +22.406% |
| 2025-08-20 | 39.30 | 39.30 | 39.08 | 39.18 | -0.305% | 13,556 | +22.563% |
| 2025-08-19 | 39.53 | 39.63 | 39.28 | 39.30 | -0.582% | 19,082 | +22.188% |
| 2025-08-18 | 39.41 | 39.53 | 39.34 | 39.53 | +0.996% | 11,308 | +21.477% |
| 2025-08-15 | 39.52 | 39.52 | 39.07 | 39.14 | -0.609% | 13,559 | +22.688% |
| 2025-08-14 | 39.37 | 39.51 | 39.32 | 39.38 | -0.405% | 20,960 | +21.940% |
| 2025-08-13 | 39.56 | 39.56 | 39.38 | 39.54 | +0.279% | 17,576 | +21.447% |
| 2025-08-12 | 39.20 | 39.53 | 39.20 | 39.43 | +0.903% | 20,134 | +21.785% |
| 2025-08-11 | 39.12 | 39.28 | 38.97 | 39.08 | -0.314% | 33,166 | +22.886% |
| 2025-08-08 | 39.10 | 39.24 | 39.10 | 39.20 | +0.204% | 9,820 | +22.500% |
| 2025-08-07 | 39.22 | 39.27 | 38.98 | 39.12 | +0.825% | 20,839 | +22.751% |
| 2025-08-06 | 38.63 | 38.80 | 38.57 | 38.80 | +0.779% | 13,113 | +23.763% |
| 2025-08-05 | 38.50 | 38.60 | 38.43 | 38.50 | -0.026% | 8,364 | +24.727% |
| 2025-08-04 | 38.44 | 38.51 | 38.29 | 38.51 | +1.663% | 17,353 | +24.695% |
| 2025-08-01 | 37.79 | 37.96 | 37.70 | 37.88 | -0.513% | 19,469 | +26.769% |
| 2025-07-31 | 38.15 | 38.19 | 37.93 | 38.08 | -0.431% | 17,953 | +26.119% |
| 2025-07-30 | 37.95 | 38.39 | 37.95 | 38.24 | -0.443% | 17,525 | +25.575% |
| 2025-07-29 | 38.39 | 38.41 | 38.31 | 38.41 | +0.313% | 5,389 | +25.020% |
| 2025-07-28 | 38.36 | 38.43 | 38.06 | 38.29 | -1.365% | 24,457 | +25.411% |
| 2025-07-25 | 38.48 | 38.82 | 38.48 | 38.82 | -0.026% | 101,477 | +23.699% |
| 2025-07-24 | 38.89 | 38.94 | 38.79 | 38.83 | -0.563% | 9,442 | +23.667% |
| 2025-07-23 | 38.71 | 39.05 | 38.66 | 39.05 | +1.455% | 14,099 | +22.971% |
| 2025-07-22 | 38.36 | 38.49 | 38.21 | 38.49 | +0.022% | 15,766 | +24.760% |
| 2025-07-21 | 38.49 | 38.71 | 38.46 | 38.48 | +0.948% | 14,646 | +24.788% |
| 2025-07-18 | 38.41 | 38.41 | 38.12 | 38.12 | -0.379% | 6,811 | +25.971% |
| 2025-07-17 | 38.20 | 38.27 | 38.11 | 38.27 | +0.223% | 5,426 | +25.493% |
| 2025-07-16 | 37.91 | 38.18 | 37.87 | 38.18 | +0.328% | 34,146 | +25.773% |
| 2025-07-15 | 38.32 | 38.32 | 38.03 | 38.05 | -0.536% | 28,532 | +26.186% |
| 2025-07-14 | 38.20 | 38.40 | 38.17 | 38.26 | -0.365% | 21,689 | +25.510% |
| 2025-07-11 | 38.42 | 38.47 | 38.28 | 38.40 | -0.078% | 24,755 | +25.052% |
| 2025-07-10 | 38.47 | 38.68 | 38.43 | 38.43 | -0.311% | 20,809 | +24.954% |
| 2025-07-09 | 38.57 | 38.76 | 38.55 | 38.55 | +0.522% | 26,261 | +24.565% |
| 2025-07-08 | 38.17 | 38.39 | 38.13 | 38.35 | +1.171% | 15,991 | +25.215% |
| 2025-07-07 | 38.05 | 38.25 | 37.63 | 37.91 | -0.925% | 9,095 | +26.681% |
| 2025-07-03 | 38.37 | 38.41 | 38.26 | 38.26 | -0.041% | 40,761 | +25.510% |
| 2025-07-02 | 38.07 | 38.33 | 38.02 | 38.28 | +0.119% | 83,493 | +25.459% |
| 2025-07-01 | 38.16 | 38.41 | 38.11 | 38.23 | +0.105% | 33,619 | +25.608% |
| 2025-06-30 | 37.96 | 38.56 | 37.96 | 38.19 | +0.289% | 39,041 | +25.740% |
| 2025-06-27 | 38.13 | 38.26 | 37.89 | 38.08 | +0.714% | 72,996 | +26.103% |
| 2025-06-26 | 37.70 | 37.96 | 37.59 | 37.81 | +0.985% | 83,780 | +27.003% |
| 2025-06-25 | 37.23 | 37.46 | 37.16 | 37.44 | -0.010% | 41,941 | +28.254% |
| 2025-06-24 | 37.36 | 37.51 | 37.26 | 37.45 | +1.477% | 22,789 | +28.241% |
| 2025-06-23 | 36.52 | 37.01 | 36.52 | 36.90 | +0.930% | 17,175 | +30.136% |
| 2025-06-20 | 36.94 | 37.32 | 36.56 | 36.56 | -1.509% | 34,484 | +31.346% |
| 2025-06-18 | 37.25 | 37.54 | 37.12 | 37.12 | +0.379% | 46,792 | +29.364% |
| 2025-06-17 | 37.31 | 37.62 | 36.98 | 36.98 | -0.698% | 47,433 | +29.854% |
| 2025-06-16 | 37.49 | 37.77 | 37.24 | 37.24 | -0.315% | 28,310 | +28.947% |
| 2025-06-13 | 37.31 | 37.74 | 37.28 | 37.36 | -1.196% | 13,146 | +28.541% |
| 2025-06-12 | 37.71 | 37.87 | 37.70 | 37.81 | +0.666% | 13,838 | +27.003% |
| 2025-06-11 | 37.56 | 37.69 | 37.46 | 37.56 | +0.765% | 7,514 | +27.849% |
| 2025-06-10 | 37.41 | 37.42 | 37.23 | 37.27 | +0.148% | 11,375 | +28.826% |
| 2025-06-09 | 37.18 | 37.41 | 37.11 | 37.22 | -0.201% | 18,405 | +29.017% |
| 2025-06-06 | 37.32 | 37.32 | 37.16 | 37.29 | +0.255% | 33,069 | +28.758% |
| 2025-06-05 | 37.43 | 37.49 | 37.20 | 37.20 | -0.561% | 10,921 | +29.086% |
| 2025-06-04 | 36.97 | 37.41 | 36.93 | 37.41 | +0.376% | 18,760 | +28.361% |
| 2025-06-03 | 37.07 | 37.27 | 36.57 | 37.27 | -0.187% | 13,994 | +28.844% |
| 2025-06-02 | 36.83 | 37.34 | 36.83 | 37.34 | +1.661% | 27,888 | +28.602% |
| 2025-05-30 | 36.50 | 36.81 | 36.50 | 36.73 | -0.054% | 22,477 | +30.738% |
| 2025-05-29 | 36.83 | 36.95 | 36.73 | 36.75 | -0.061% | 11,879 | +30.667% |
| 2025-05-28 | 36.90 | 36.90 | 36.70 | 36.77 | -1.467% | 18,411 | +30.587% |
| 2025-05-27 | 37.23 | 37.36 | 37.05 | 37.32 | +1.769% | 188,473 | +28.671% |
| 2025-05-23 | 36.34 | 36.80 | 36.34 | 36.67 | +0.525% | 36,145 | +30.947% |
| 2025-05-22 | 36.38 | 36.79 | 36.38 | 36.48 | -0.192% | 32,818 | +31.634% |
| 2025-05-21 | 36.93 | 37.52 | 36.55 | 36.55 | -0.841% | 79,486 | +31.382% |
| 2025-05-20 | 36.68 | 37.02 | 36.68 | 36.86 | +0.765% | 24,760 | +30.277% |
| 2025-05-19 | 36.32 | 36.78 | 36.32 | 36.58 | +0.550% | 30,605 | +31.274% |
| 2025-05-16 | 36.48 | 36.48 | 36.08 | 36.38 | +0.138% | 20,174 | +31.996% |
| 2025-05-15 | 36.37 | 36.50 | 35.93 | 36.33 | +1.622% | 33,368 | +32.177% |
| 2025-05-14 | 36.08 | 36.15 | 35.75 | 35.75 | -0.362% | 26,979 | +34.322% |
| 2025-05-13 | 35.76 | 36.05 | 35.76 | 35.88 | -0.195% | 14,111 | +33.835% |
| 2025-05-12 | 36.05 | 36.06 | 35.70 | 35.95 | +0.926% | 42,684 | +33.574% |
| 2025-05-09 | 35.59 | 35.88 | 35.50 | 35.62 | +0.650% | 42,777 | +34.812% |
| 2025-05-08 | 35.69 | 35.69 | 35.34 | 35.39 | +0.363% | 38,809 | +35.688% |
| 2025-05-07 | 35.40 | 35.71 | 35.13 | 35.26 | -0.201% | 47,365 | +36.180% |
| 2025-05-06 | 35.29 | 35.48 | 35.16 | 35.33 | -0.104% | 45,842 | +35.907% |
| 2025-05-05 | 35.48 | 35.62 | 35.20 | 35.37 | +0.186% | 90,199 | +35.765% |
| 2025-05-02 | 35.13 | 35.48 | 35.13 | 35.30 | +1.698% | 33,724 | +36.017% |
| 2025-05-01 | 34.67 | 34.93 | 34.60 | 34.72 | +0.101% | 46,984 | +38.326% |
| 2025-04-30 | 34.34 | 34.89 | 34.29 | 34.68 | -0.187% | 74,389 | +38.466% |
| 2025-04-29 | 34.53 | 35.06 | 34.53 | 34.74 | +0.188% | 18,564 | +38.207% |
| 2025-04-28 | 34.40 | 34.88 | 33.98 | 34.68 | +0.468% | 118,350 | +38.467% |
| 2025-04-25 | 34.29 | 34.61 | 34.29 | 34.52 | +0.287% | 182,381 | +39.115% |
| 2025-04-24 | 33.76 | 34.52 | 33.76 | 34.42 | +1.457% | 43,369 | +39.515% |
| 2025-04-23 | 34.16 | 34.19 | 33.87 | 33.92 | +0.058% | 55,736 | +41.548% |
| 2025-04-22 | 33.79 | 34.03 | 33.68 | 33.91 | +1.665% | 22,885 | +41.630% |
| 2025-04-21 | 33.21 | 33.45 | 33.21 | 33.35 | -0.523% | 20,388 | +43.988% |
| 2025-04-17 | 33.77 | 33.77 | 33.48 | 33.53 | +0.711% | 17,078 | +43.235% |
| 2025-04-16 | 33.26 | 33.53 | 33.08 | 33.29 | +0.222% | 31,502 | +44.253% |
| 2025-04-15 | 33.09 | 33.32 | 32.92 | 33.22 | +0.359% | 37,361 | +44.573% |
| 2025-04-14 | 32.93 | 33.19 | 32.79 | 33.10 | 0.000% | 53,492 | +45.092% |