OASC
OneAscent Enhanced Small and Mid Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
34.65USD-0.058%(-0.02)5,355
33.33Bid35.91Ask2.58SpreadOASC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.72 | 34.72 | 34.64 | 34.67 | +1.226% | 10,552 | 0.000% |
| 2026-10-01 | 33.84 | 34.28 | 33.84 | 34.25 | +1.062% | 17,947 | +1.226% |
| 2026-09-30 | 34.16 | 34.16 | 33.89 | 33.89 | -0.587% | 11,112 | +2.302% |
| 2026-09-29 | 33.90 | 34.09 | 33.85 | 34.09 | -0.029% | 8,730 | +1.701% |
| 2026-09-28 | 34.15 | 34.15 | 34.08 | 34.10 | -0.351% | 20,213 | +1.672% |
| 2026-09-25 | 34.07 | 34.28 | 34.01 | 34.22 | +0.470% | 13,635 | +1.315% |
| 2026-09-24 | 33.88 | 34.06 | 33.88 | 34.06 | +0.265% | 3,469 | +1.791% |
| 2026-09-23 | 33.99 | 34.04 | 33.93 | 33.97 | -0.731% | 3,766 | +2.061% |
| 2026-09-22 | 34.18 | 34.34 | 34.05 | 34.22 | +0.499% | 11,640 | +1.315% |
| 2026-09-21 | 34.13 | 34.13 | 34.03 | 34.05 | +0.383% | 7,039 | +1.821% |
| 2026-09-18 | 34.12 | 34.12 | 33.70 | 33.92 | -0.235% | 6,416 | +2.211% |
| 2026-09-17 | 34.02 | 34.15 | 33.99 | 34.00 | +0.771% | 17,396 | +1.971% |
| 2026-09-16 | 33.97 | 34.00 | 33.51 | 33.74 | -0.178% | 4,475 | +2.756% |
| 2026-09-15 | 33.98 | 33.98 | 33.59 | 33.80 | -0.321% | 10,416 | +2.574% |
| 2026-09-14 | 33.96 | 34.05 | 33.85 | 33.91 | -0.706% | 2,557 | +2.244% |
| 2026-09-11 | 34.25 | 34.25 | 34.11 | 34.15 | +0.797% | 11,586 | +1.523% |
| 2026-09-10 | 33.87 | 33.88 | 33.84 | 33.88 | -0.732% | 8,671 | +2.332% |
| 2026-09-09 | 34.15 | 34.18 | 34.12 | 34.13 | -0.698% | 8,174 | +1.582% |
| 2026-09-08 | 34.70 | 34.70 | 34.37 | 34.37 | -0.922% | 15,854 | +0.873% |
| 2026-09-04 | 34.45 | 34.74 | 34.45 | 34.69 | +0.229% | 49,644 | -0.058% |
| 2026-09-03 | 34.66 | 34.66 | 34.61 | 34.61 | +0.379% | 1,477 | +0.171% |
| 2026-09-02 | 34.52 | 34.52 | 34.44 | 34.48 | +0.819% | 11,522 | +0.551% |
| 2026-09-01 | 34.33 | 34.40 | 34.13 | 34.20 | -0.783% | 8,659 | +1.374% |
| 2026-08-31 | 34.53 | 34.53 | 34.35 | 34.47 | -0.462% | 20,608 | +0.580% |
| 2026-08-28 | 34.65 | 34.71 | 34.59 | 34.63 | -0.944% | 6,881 | +0.116% |
| 2026-08-27 | 34.91 | 35.04 | 34.90 | 34.96 | +0.230% | 12,140 | -0.830% |
| 2026-08-26 | 34.88 | 34.92 | 34.80 | 34.88 | +0.288% | 9,682 | -0.602% |
| 2026-08-25 | 34.85 | 34.85 | 34.69 | 34.78 | +0.239% | 9,419 | -0.316% |
| 2026-08-24 | 34.81 | 34.81 | 34.65 | 34.70 | -0.582% | 5,356 | -0.078% |
| 2026-08-21 | 34.83 | 34.90 | 34.81 | 34.90 | +0.769% | 55,610 | -0.659% |
| 2026-08-20 | 34.80 | 34.80 | 34.63 | 34.63 | -0.771% | 4,539 | +0.105% |
| 2026-08-19 | 35.20 | 35.20 | 34.89 | 34.90 | -0.481% | 3,664 | -0.667% |
| 2026-08-18 | 35.34 | 35.34 | 35.07 | 35.07 | -1.595% | 9,788 | -1.145% |
| 2026-08-17 | 35.56 | 35.66 | 35.56 | 35.64 | -0.028% | 2,042 | -2.722% |
| 2026-08-14 | 35.38 | 35.65 | 35.38 | 35.65 | +0.593% | 10,154 | -2.749% |
| 2026-08-13 | 35.40 | 35.45 | 35.33 | 35.44 | +0.363% | 7,031 | -2.173% |
| 2026-08-12 | 35.32 | 35.38 | 35.23 | 35.31 | +0.564% | 5,683 | -1.818% |
| 2026-08-11 | 35.16 | 35.27 | 35.11 | 35.11 | +0.149% | 9,087 | -1.264% |
| 2026-08-10 | 35.15 | 35.20 | 35.00 | 35.06 | +0.101% | 15,518 | -1.117% |
| 2026-08-07 | 34.96 | 35.10 | 34.96 | 35.03 | +0.631% | 10,632 | -1.017% |
| 2026-08-06 | 34.93 | 34.99 | 34.81 | 34.81 | -0.717% | 6,476 | -0.392% |
| 2026-08-05 | 35.39 | 35.39 | 35.06 | 35.06 | -0.508% | 2,169 | -1.107% |
| 2026-08-04 | 35.24 | 35.24 | 35.22 | 35.24 | +2.101% | 1,449 | -1.609% |
| 2026-08-03 | 34.42 | 34.53 | 34.42 | 34.51 | +1.520% | 3,441 | +0.458% |
| 2026-07-31 | 33.95 | 34.11 | 33.95 | 34.00 | -0.599% | 2,831 | +1.985% |
| 2026-07-30 | 33.83 | 34.20 | 33.74 | 34.20 | +2.518% | 12,143 | +1.374% |
| 2026-07-29 | 33.56 | 33.92 | 33.36 | 33.36 | -2.223% | 6,978 | +3.927% |
| 2026-07-28 | 33.81 | 34.12 | 33.81 | 34.12 | -0.227% | 4,352 | +1.616% |
| 2026-07-27 | 34.11 | 34.20 | 33.97 | 34.20 | +0.004% | 2,874 | +1.386% |
| 2026-07-24 | 34.35 | 34.35 | 34.19 | 34.19 | -1.057% | 6,354 | +1.390% |
| 2026-07-23 | 34.60 | 34.60 | 34.43 | 34.56 | -0.289% | 2,952 | +0.318% |
| 2026-07-22 | 34.88 | 34.88 | 34.60 | 34.66 | -0.517% | 36,341 | +0.029% |
| 2026-07-21 | 34.73 | 34.84 | 34.66 | 34.84 | +1.693% | 4,851 | -0.488% |
| 2026-07-20 | 34.70 | 34.70 | 34.26 | 34.26 | -0.141% | 83,756 | +1.197% |
| 2026-07-17 | 34.52 | 34.52 | 34.23 | 34.31 | -0.642% | 4,069 | +1.054% |
| 2026-07-16 | 34.42 | 34.70 | 34.33 | 34.53 | -0.147% | 21,490 | +0.405% |
| 2026-07-15 | 34.67 | 34.68 | 34.34 | 34.58 | -0.333% | 24,698 | +0.258% |
| 2026-07-14 | 34.73 | 34.73 | 34.69 | 34.70 | +0.250% | 19,318 | -0.076% |
| 2026-07-13 | 34.76 | 34.76 | 34.44 | 34.61 | -0.898% | 9,377 | +0.173% |
| 2026-07-10 | 34.73 | 35.01 | 34.73 | 34.92 | -0.072% | 16,262 | -0.726% |
| 2026-07-09 | 34.67 | 35.15 | 34.67 | 34.95 | +1.535% | 22,787 | -0.798% |
| 2026-07-08 | 34.55 | 34.55 | 34.35 | 34.42 | -0.624% | 11,087 | +0.725% |
| 2026-07-07 | 34.68 | 34.80 | 34.59 | 34.64 | -1.420% | 13,934 | +0.097% |
| 2026-07-06 | 35.04 | 35.36 | 35.04 | 35.14 | +0.712% | 7,729 | -1.325% |
| 2026-07-02 | 35.73 | 35.87 | 34.66 | 34.89 | -1.851% | 8,004 | -0.622% |
| 2026-07-01 | 35.45 | 35.77 | 35.45 | 35.54 | -1.103% | 17,795 | -2.461% |
| 2026-06-30 | 35.82 | 36.05 | 35.82 | 35.94 | +1.045% | 16,617 | -3.537% |
| 2026-06-29 | 35.54 | 35.60 | 35.07 | 35.57 | +0.403% | 14,562 | -2.529% |
| 2026-06-26 | 35.14 | 35.49 | 35.14 | 35.43 | +0.043% | 17,289 | -2.135% |
| 2026-06-25 | 35.31 | 35.41 | 35.31 | 35.41 | +1.696% | 9,713 | -2.093% |
| 2026-06-24 | 34.87 | 35.07 | 34.75 | 34.82 | +0.428% | 15,002 | -0.433% |
| 2026-06-23 | 34.52 | 34.83 | 34.52 | 34.67 | -1.611% | 9,997 | -0.006% |
| 2026-06-22 | 35.22 | 35.24 | 35.08 | 35.24 | +0.974% | 6,102 | -1.617% |
| 2026-06-18 | 34.77 | 34.93 | 34.76 | 34.90 | +1.306% | 24,963 | -0.659% |
| 2026-06-17 | 34.98 | 35.09 | 34.45 | 34.45 | -0.835% | 9,333 | +0.639% |
| 2026-06-16 | 35.33 | 35.33 | 34.74 | 34.74 | -0.975% | 7,199 | -0.201% |
| 2026-06-15 | 35.43 | 35.43 | 35.08 | 35.08 | +0.511% | 19,376 | -1.175% |
| 2026-06-12 | 34.87 | 35.06 | 34.86 | 34.90 | +0.936% | 7,461 | -0.670% |
| 2026-06-11 | 34.01 | 34.58 | 33.95 | 34.58 | +2.884% | 3,183 | +0.260% |
| 2026-06-10 | 34.38 | 34.38 | 33.61 | 33.61 | -0.923% | 5,202 | +3.152% |
| 2026-06-09 | 34.39 | 34.48 | 33.70 | 33.92 | +0.403% | 1,848 | +2.200% |
| 2026-06-08 | 33.74 | 33.90 | 33.74 | 33.79 | +0.684% | 1,664 | +2.612% |
| 2026-06-05 | 34.17 | 34.33 | 33.56 | 33.56 | -2.693% | 1,629 | +3.313% |
| 2026-06-04 | 34.46 | 34.61 | 34.42 | 34.49 | +0.574% | 10,557 | +0.532% |
| 2026-06-03 | 34.38 | 34.38 | 34.21 | 34.29 | -0.695% | 3,383 | +1.108% |
| 2026-06-02 | 34.32 | 34.53 | 34.32 | 34.53 | +1.020% | 5,371 | +0.405% |
| 2026-06-01 | 33.83 | 34.25 | 33.77 | 34.18 | +0.672% | 4,285 | +1.429% |
| 2026-05-29 | 33.97 | 34.04 | 33.91 | 33.95 | -0.269% | 15,063 | +2.111% |
| 2026-05-28 | 33.88 | 34.22 | 33.88 | 34.04 | -0.584% | 15,632 | +1.836% |
| 2026-05-27 | 34.30 | 34.32 | 34.24 | 34.24 | -0.335% | 6,394 | +1.241% |
| 2026-05-26 | 34.26 | 34.36 | 34.22 | 34.36 | +1.717% | 8,437 | +0.902% |
| 2026-05-22 | 33.70 | 33.85 | 33.70 | 33.78 | +0.566% | 9,918 | +2.635% |
| 2026-05-21 | 33.03 | 33.59 | 33.03 | 33.59 | +1.023% | 12,576 | +3.215% |
| 2026-05-20 | 33.11 | 33.25 | 33.07 | 33.25 | +2.123% | 8,235 | +4.271% |
| 2026-05-19 | 32.44 | 32.72 | 32.44 | 32.56 | -1.067% | 8,221 | +6.485% |
| 2026-05-18 | 32.95 | 32.99 | 32.73 | 32.91 | -0.743% | 10,762 | +5.348% |
| 2026-05-15 | 33.11 | 33.27 | 33.08 | 33.16 | -1.359% | 6,863 | +4.566% |
| 2026-05-14 | 33.56 | 33.64 | 33.56 | 33.61 | +0.108% | 1,320 | +3.145% |
| 2026-05-13 | 33.47 | 33.67 | 33.47 | 33.58 | -0.208% | 21,783 | +3.256% |
| 2026-05-12 | 33.29 | 33.65 | 33.17 | 33.65 | -0.978% | 5,432 | +3.041% |
| 2026-05-11 | 34.14 | 34.15 | 33.98 | 33.98 | +0.441% | 26,653 | +2.033% |
| 2026-05-08 | 33.63 | 33.85 | 33.63 | 33.83 | +1.106% | 10,619 | +2.483% |
| 2026-05-07 | 34.10 | 34.10 | 33.41 | 33.46 | -1.762% | 4,914 | +3.616% |
| 2026-05-06 | 33.92 | 34.06 | 33.72 | 34.06 | +1.299% | 18,921 | +1.791% |
| 2026-05-05 | 33.24 | 33.72 | 33.24 | 33.62 | +1.960% | 20,187 | +3.113% |
| 2026-05-04 | 33.08 | 33.10 | 32.96 | 32.98 | -0.612% | 8,829 | +5.135% |
| 2026-05-01 | 32.90 | 33.20 | 32.90 | 33.18 | +0.842% | 2,529 | +4.491% |
| 2026-04-30 | 32.87 | 32.96 | 32.83 | 32.90 | +2.215% | 4,652 | +5.371% |
| 2026-04-29 | 32.38 | 32.38 | 32.19 | 32.19 | -0.765% | 25,753 | +7.704% |
| 2026-04-28 | 32.59 | 32.59 | 32.32 | 32.44 | -0.956% | 6,132 | +6.880% |
| 2026-04-27 | 32.57 | 32.78 | 32.57 | 32.75 | +0.199% | 4,771 | +5.858% |
| 2026-04-24 | 32.71 | 32.78 | 32.36 | 32.69 | +0.173% | 45,902 | +6.069% |
| 2026-04-23 | 32.67 | 32.71 | 32.29 | 32.63 | -0.518% | 13,718 | +6.252% |
| 2026-04-22 | 32.82 | 32.82 | 32.53 | 32.80 | +0.932% | 24,617 | +5.701% |
| 2026-04-21 | 32.89 | 32.89 | 32.50 | 32.50 | -0.742% | 9,421 | +6.686% |
| 2026-04-20 | 32.53 | 32.74 | 32.51 | 32.74 | +0.674% | 8,161 | +5.895% |
| 2026-04-17 | 32.45 | 32.70 | 32.45 | 32.52 | +1.659% | 6,048 | +6.609% |
| 2026-04-16 | 31.83 | 31.99 | 31.79 | 31.99 | +0.631% | 8,394 | +8.378% |
| 2026-04-15 | 32.00 | 32.00 | 31.69 | 31.79 | -0.187% | 14,522 | +9.061% |
| 2026-04-14 | 31.93 | 31.97 | 31.85 | 31.85 | +0.632% | 5,697 | +8.858% |
| 2026-04-13 | 31.24 | 31.65 | 31.21 | 31.65 | +1.413% | 7,763 | +9.546% |
| 2026-04-10 | 31.17 | 31.29 | 31.17 | 31.21 | -0.648% | 4,114 | +11.094% |
| 2026-04-09 | 31.18 | 31.52 | 31.10 | 31.41 | +0.516% | 20,761 | +10.374% |
| 2026-04-08 | 31.16 | 31.35 | 31.05 | 31.25 | +2.839% | 238,737 | +10.944% |
| 2026-04-07 | 30.28 | 30.39 | 30.17 | 30.39 | +0.024% | 10,749 | +14.093% |
| 2026-04-06 | 30.50 | 30.50 | 30.27 | 30.38 | +0.132% | 13,218 | +14.121% |
| 2026-04-02 | 30.31 | 30.36 | 30.16 | 30.34 | +0.464% | 4,516 | +14.272% |
| 2026-04-01 | 29.78 | 30.45 | 29.78 | 30.20 | +1.342% | 13,360 | +14.801% |
| 2026-03-31 | 29.31 | 29.80 | 29.22 | 29.80 | +3.377% | 16,139 | +16.342% |
| 2026-03-30 | 29.16 | 29.16 | 28.80 | 28.83 | -1.121% | 6,784 | +20.272% |
| 2026-03-27 | 29.44 | 29.44 | 29.11 | 29.15 | -1.509% | 6,594 | +18.923% |
| 2026-03-26 | 30.03 | 30.05 | 29.60 | 29.60 | -1.824% | 21,257 | +17.128% |
| 2026-03-25 | 30.11 | 30.15 | 30.06 | 30.15 | +0.937% | 4,131 | +14.992% |
| 2026-03-24 | 29.36 | 29.99 | 29.36 | 29.87 | +0.810% | 4,070 | +16.070% |
| 2026-03-23 | 29.50 | 30.02 | 29.50 | 29.63 | +2.032% | 5,966 | +17.010% |
| 2026-03-20 | 29.19 | 29.26 | 29.03 | 29.04 | -1.892% | 4,456 | +19.387% |
| 2026-03-19 | 29.09 | 29.67 | 29.09 | 29.60 | +0.305% | 6,853 | +17.128% |
| 2026-03-18 | 29.73 | 29.79 | 29.51 | 29.51 | -0.897% | 11,279 | +17.486% |
| 2026-03-17 | 29.95 | 29.95 | 29.71 | 29.78 | +0.871% | 2,826 | +16.432% |
| 2026-03-16 | 29.77 | 29.77 | 29.52 | 29.52 | +1.033% | 1,805 | +17.446% |
| 2026-03-13 | 29.28 | 29.31 | 29.21 | 29.22 | -0.245% | 7,678 | +18.659% |
| 2026-03-12 | 29.50 | 29.51 | 29.29 | 29.29 | -1.810% | 2,225 | +18.368% |
| 2026-03-11 | 29.82 | 29.83 | 29.57 | 29.83 | +0.553% | 3,591 | +16.225% |
| 2026-03-10 | 29.74 | 30.14 | 29.67 | 29.67 | -0.048% | 7,053 | +16.869% |
| 2026-03-09 | 29.11 | 29.68 | 28.85 | 29.68 | +0.576% | 13,559 | +16.813% |
| 2026-03-06 | 29.62 | 29.70 | 29.47 | 29.51 | -2.252% | 9,777 | +17.486% |
| 2026-03-05 | 30.50 | 30.50 | 30.05 | 30.19 | -1.885% | 3,713 | +14.839% |
| 2026-03-04 | 30.83 | 30.83 | 30.66 | 30.77 | +0.588% | 8,428 | +12.675% |
| 2026-03-03 | 30.30 | 30.67 | 30.12 | 30.59 | -1.608% | 2,743 | +13.338% |
| 2026-03-02 | 30.43 | 31.19 | 30.43 | 31.09 | +0.990% | 3,572 | +11.515% |
| 2026-02-27 | 30.69 | 30.79 | 30.67 | 30.79 | -1.393% | 2,960 | +12.619% |
| 2026-02-26 | 31.09 | 31.22 | 30.97 | 31.22 | +0.483% | 1,073 | +11.050% |
| 2026-02-25 | 30.77 | 31.07 | 30.77 | 31.07 | +1.172% | 5,477 | +11.587% |
| 2026-02-24 | 30.70 | 30.76 | 30.69 | 30.71 | +0.995% | 6,241 | +12.895% |
| 2026-02-23 | 30.42 | 30.42 | 30.39 | 30.41 | -2.070% | 7,839 | +14.018% |
| 2026-02-20 | 31.10 | 31.10 | 30.99 | 31.05 | -0.064% | 8,305 | +11.659% |
| 2026-02-19 | 30.95 | 31.07 | 30.81 | 31.07 | -0.096% | 11,862 | +11.587% |
| 2026-02-18 | 31.15 | 31.26 | 31.08 | 31.10 | +0.487% | 5,331 | +11.479% |
| 2026-02-17 | 30.81 | 31.03 | 30.75 | 30.95 | +0.116% | 49,143 | +12.022% |
| 2026-02-13 | 30.75 | 31.03 | 30.75 | 30.91 | +0.826% | 931 | +12.153% |
| 2026-02-12 | 31.25 | 31.26 | 30.48 | 30.66 | -1.320% | 3,295 | +13.079% |
| 2026-02-11 | 30.88 | 31.07 | 30.80 | 31.07 | -0.193% | 11,928 | +11.587% |
| 2026-02-10 | 31.17 | 31.21 | 31.06 | 31.13 | -0.128% | 2,666 | +11.372% |
| 2026-02-09 | 31.08 | 31.36 | 31.08 | 31.17 | +0.548% | 5,573 | +11.229% |
| 2026-02-06 | 30.50 | 31.05 | 30.50 | 31.00 | +3.099% | 9,928 | +11.839% |
| 2026-02-05 | 30.14 | 30.43 | 30.00 | 30.07 | -1.222% | 5,199 | +15.305% |
| 2026-02-04 | 30.76 | 30.76 | 30.21 | 30.44 | -0.262% | 9,433 | +13.896% |
| 2026-02-03 | 30.52 | 30.52 | 30.13 | 30.52 | -0.194% | 5,234 | +13.598% |
| 2026-02-02 | 30.35 | 30.72 | 30.35 | 30.58 | +1.424% | 6,466 | +13.377% |
| 2026-01-30 | 30.11 | 30.33 | 30.11 | 30.15 | -1.050% | 7,703 | +14.992% |
| 2026-01-29 | 30.56 | 30.62 | 30.15 | 30.47 | +0.230% | 15,752 | +13.784% |
| 2026-01-28 | 30.71 | 30.71 | 30.40 | 30.40 | -0.491% | 16,451 | +14.046% |
| 2026-01-27 | 30.72 | 30.72 | 30.43 | 30.55 | -0.229% | 8,986 | +13.486% |
| 2026-01-26 | 30.70 | 30.77 | 30.58 | 30.62 | +0.295% | 6,313 | +13.227% |
| 2026-01-23 | 30.71 | 30.78 | 30.50 | 30.53 | -1.611% | 11,605 | +13.560% |
| 2026-01-22 | 31.20 | 31.24 | 31.01 | 31.03 | +0.258% | 42,926 | +11.731% |
| 2026-01-21 | 30.77 | 31.01 | 30.63 | 30.95 | +2.112% | 8,146 | +12.019% |
| 2026-01-20 | 30.40 | 30.62 | 30.27 | 30.31 | -1.109% | 19,537 | +14.385% |
| 2026-01-16 | 30.90 | 30.91 | 30.65 | 30.65 | -0.745% | 14,181 | +13.116% |
| 2026-01-15 | 30.61 | 30.94 | 30.61 | 30.88 | +1.494% | 5,378 | +12.273% |
| 2026-01-14 | 30.43 | 30.48 | 30.34 | 30.43 | -0.146% | 4,721 | +13.950% |
| 2026-01-13 | 30.43 | 30.53 | 30.43 | 30.47 | -0.164% | 4,832 | +13.784% |
| 2026-01-12 | 30.35 | 30.52 | 30.35 | 30.52 | -0.033% | 20,859 | +13.598% |
| 2026-01-09 | 30.50 | 30.61 | 30.50 | 30.53 | +0.296% | 3,089 | +13.560% |
| 2026-01-08 | 30.39 | 30.45 | 30.39 | 30.44 | +0.230% | 13,588 | +13.896% |
| 2026-01-07 | 30.48 | 30.48 | 30.25 | 30.37 | -0.263% | 9,479 | +14.159% |
| 2026-01-06 | 30.16 | 30.46 | 29.98 | 30.45 | +1.501% | 2,694 | +13.858% |
| 2026-01-05 | 29.95 | 30.07 | 29.95 | 30.00 | +1.438% | 20,989 | +15.567% |
| 2026-01-02 | 29.63 | 29.63 | 29.42 | 29.57 | +0.424% | 5,520 | +17.228% |
| 2025-12-31 | 29.78 | 29.78 | 29.45 | 29.45 | -0.875% | 1,985 | +17.725% |
| 2025-12-30 | 29.94 | 29.94 | 29.71 | 29.71 | -0.768% | 5,765 | +16.695% |
| 2025-12-29 | 29.98 | 30.01 | 29.94 | 29.94 | -0.729% | 11,765 | +15.798% |
| 2025-12-26 | 30.39 | 30.39 | 30.07 | 30.16 | -0.199% | 3,858 | +14.954% |
| 2025-12-24 | 30.15 | 30.22 | 30.15 | 30.22 | +0.199% | 6,026 | +14.725% |
| 2025-12-23 | 30.17 | 30.20 | 30.07 | 30.16 | -0.462% | 19,752 | +14.954% |
| 2025-12-22 | 30.08 | 30.37 | 30.08 | 30.30 | +0.999% | 12,154 | +14.422% |
| 2025-12-19 | 30.04 | 30.04 | 29.95 | 30.00 | +0.571% | 9,778 | +15.566% |
| 2025-12-18 | 29.84 | 29.96 | 29.83 | 29.83 | +0.675% | 11,020 | +16.225% |
| 2025-12-17 | 29.78 | 29.78 | 29.62 | 29.63 | -0.493% | 16,656 | +17.010% |
| 2025-12-16 | 30.02 | 30.02 | 29.61 | 29.78 | -0.545% | 1,949 | +16.433% |
| 2025-12-15 | 30.05 | 30.08 | 29.88 | 29.94 | -0.144% | 5,693 | +15.798% |
| 2025-12-12 | 30.43 | 30.43 | 29.98 | 29.98 | -1.355% | 5,218 | +15.632% |
| 2025-12-11 | 29.96 | 30.47 | 29.96 | 30.39 | +1.215% | 7,154 | +14.065% |
| 2025-12-10 | 29.84 | 30.17 | 29.70 | 30.03 | +1.418% | 12,487 | +15.451% |
| 2025-12-09 | 29.57 | 29.73 | 29.57 | 29.61 | +0.577% | 3,238 | +17.089% |
| 2025-12-08 | 29.63 | 29.63 | 29.44 | 29.44 | 0.000% | 4,095 | +17.765% |
| 2025-12-05 | 29.51 | 29.66 | 29.43 | 29.44 | +0.170% | 5,572 | +17.765% |
| 2025-12-04 | 29.36 | 29.45 | 29.36 | 29.39 | +0.513% | 4,045 | +17.965% |
| 2025-12-03 | 29.16 | 29.29 | 29.16 | 29.24 | +0.435% | 77,447 | +18.570% |
| 2025-12-02 | 29.33 | 29.33 | 29.11 | 29.11 | -0.023% | 13,484 | +19.086% |
| 2025-12-01 | 28.94 | 29.33 | 28.94 | 29.12 | -0.716% | 6,705 | +19.059% |
| 2025-11-28 | 29.27 | 29.35 | 29.27 | 29.33 | -0.029% | 3,134 | +18.207% |
| 2025-11-26 | 28.67 | 29.40 | 28.67 | 29.34 | +1.166% | 19,741 | +18.172% |
| 2025-11-25 | 28.76 | 29.04 | 28.76 | 29.00 | +2.011% | 6,186 | +19.550% |
| 2025-11-24 | 28.12 | 28.45 | 28.07 | 28.43 | +1.775% | 41,599 | +21.954% |
| 2025-11-21 | 27.56 | 28.09 | 27.56 | 27.93 | +2.304% | 14,018 | +24.118% |
| 2025-11-20 | 28.34 | 28.34 | 27.30 | 27.30 | -1.773% | 3,344 | +26.979% |
| 2025-11-19 | 27.69 | 27.83 | 27.50 | 27.80 | -0.120% | 14,206 | +24.727% |
| 2025-11-18 | 27.50 | 27.83 | 27.50 | 27.83 | +0.506% | 51,962 | +24.578% |
| 2025-11-17 | 28.26 | 28.26 | 27.63 | 27.69 | -2.029% | 18,693 | +25.208% |
| 2025-11-14 | 27.75 | 28.37 | 27.75 | 28.26 | +0.268% | 39,863 | +22.667% |
| 2025-11-13 | 28.83 | 28.83 | 28.17 | 28.19 | -2.224% | 44,613 | +22.996% |
| 2025-11-12 | 29.01 | 29.01 | 28.75 | 28.83 | -0.161% | 26,929 | +20.260% |
| 2025-11-11 | 28.89 | 28.96 | 28.88 | 28.88 | +0.270% | 5,742 | +20.066% |
| 2025-11-10 | 28.64 | 28.98 | 28.64 | 28.80 | +1.084% | 73,880 | +20.391% |
| 2025-11-07 | 28.13 | 28.50 | 28.04 | 28.49 | +0.981% | 7,114 | +21.696% |
| 2025-11-06 | 28.44 | 28.44 | 28.21 | 28.21 | -1.249% | 2,400 | +22.890% |
| 2025-11-05 | 28.33 | 28.73 | 28.33 | 28.57 | +1.785% | 3,883 | +21.356% |
| 2025-11-04 | 28.21 | 28.23 | 28.07 | 28.07 | -1.096% | 7,354 | +23.521% |
| 2025-11-03 | 28.03 | 28.39 | 28.03 | 28.38 | +0.029% | 7,125 | +22.168% |
| 2025-10-31 | 28.25 | 28.37 | 28.24 | 28.37 | +0.079% | 3,843 | +22.203% |
| 2025-10-30 | 28.72 | 28.72 | 28.35 | 28.35 | -0.762% | 4,934 | +22.299% |
| 2025-10-29 | 28.96 | 29.08 | 28.57 | 28.57 | -1.481% | 9,339 | +21.367% |
| 2025-10-28 | 28.99 | 29.14 | 28.99 | 29.00 | -0.768% | 25,945 | +19.569% |
| 2025-10-27 | 29.42 | 29.42 | 29.13 | 29.22 | +0.107% | 8,402 | +18.652% |
| 2025-10-24 | 29.36 | 29.36 | 29.19 | 29.19 | +0.929% | 14,497 | +18.779% |
| 2025-10-23 | 28.75 | 28.96 | 28.75 | 28.92 | +1.400% | 3,357 | +19.882% |
| 2025-10-22 | 28.54 | 28.54 | 28.32 | 28.52 | -0.946% | 10,637 | +21.561% |
| 2025-10-21 | 28.76 | 28.82 | 28.64 | 28.79 | +0.415% | 8,824 | +20.411% |
| 2025-10-20 | 28.56 | 28.70 | 28.52 | 28.67 | +1.685% | 5,626 | +20.911% |
| 2025-10-17 | 28.06 | 28.27 | 28.06 | 28.20 | -0.079% | 2,711 | +22.948% |
| 2025-10-16 | 28.43 | 28.43 | 28.22 | 28.22 | -1.442% | 9,540 | +22.851% |
| 2025-10-15 | 28.69 | 28.69 | 28.55 | 28.63 | +0.340% | 6,966 | +21.080% |
| 2025-10-14 | 28.50 | 28.54 | 28.50 | 28.54 | +1.539% | 2,595 | +21.492% |
| 2025-10-13 | 27.98 | 28.13 | 27.93 | 28.10 | +2.282% | 7,366 | +23.362% |
| 2025-10-10 | 27.86 | 27.87 | 27.48 | 27.48 | -2.831% | 16,406 | +26.177% |
| 2025-10-09 | 28.32 | 28.33 | 28.26 | 28.28 | -1.186% | 9,891 | +22.605% |
| 2025-10-08 | 28.62 | 28.62 | 28.54 | 28.62 | +0.772% | 6,721 | +21.151% |
| 2025-10-07 | 28.47 | 28.47 | 28.38 | 28.40 | -1.123% | 2,044 | +22.086% |
| 2025-10-06 | 28.95 | 28.95 | 28.72 | 28.72 | -0.389% | 5,051 | +20.715% |
| 2025-10-03 | 28.92 | 29.04 | 28.83 | 28.83 | +0.455% | 6,686 | +20.245% |
| 2025-10-02 | 28.59 | 28.74 | 28.55 | 28.70 | +0.373% | 1,244 | +20.793% |
| 2025-10-01 | 28.52 | 28.67 | 28.42 | 28.60 | +0.179% | 13,566 | +21.243% |
| 2025-09-30 | 28.57 | 28.61 | 28.30 | 28.54 | +0.126% | 2,729 | +21.460% |
| 2025-09-29 | 28.33 | 28.54 | 28.33 | 28.51 | +0.154% | 10,329 | +21.613% |
| 2025-09-26 | 28.34 | 28.47 | 28.34 | 28.46 | +1.043% | 9,930 | +21.800% |
| 2025-09-25 | 28.15 | 28.17 | 28.11 | 28.17 | -0.769% | 12,849 | +23.070% |
| 2025-09-24 | 28.65 | 28.65 | 28.37 | 28.39 | -0.851% | 62,540 | +22.124% |
| 2025-09-23 | 28.89 | 28.91 | 28.62 | 28.63 | -0.184% | 248,826 | +21.085% |
| 2025-09-22 | 28.56 | 28.71 | 28.55 | 28.69 | +0.392% | 15,913 | +20.862% |
| 2025-09-19 | 29.06 | 29.06 | 28.54 | 28.57 | -1.100% | 11,238 | +21.337% |
| 2025-09-18 | 28.65 | 28.89 | 28.65 | 28.89 | +2.173% | 5,684 | +20.002% |
| 2025-09-17 | 28.29 | 28.75 | 28.21 | 28.28 | +0.141% | 7,245 | +22.609% |
| 2025-09-16 | 28.06 | 28.24 | 28.06 | 28.24 | -0.136% | 146,715 | +22.781% |
| 2025-09-15 | 28.41 | 28.41 | 28.28 | 28.28 | -0.097% | 7,429 | +22.614% |
| 2025-09-12 | 28.36 | 28.40 | 28.30 | 28.30 | -1.224% | 7,626 | +22.495% |
| 2025-09-11 | 28.42 | 28.65 | 28.42 | 28.65 | +1.996% | 3,326 | +20.997% |
| 2025-09-10 | 28.11 | 28.11 | 28.06 | 28.09 | -0.133% | 3,444 | +23.411% |
| 2025-09-09 | 28.09 | 28.18 | 28.01 | 28.13 | -0.774% | 6,024 | +23.247% |
| 2025-09-08 | 28.22 | 28.35 | 28.22 | 28.35 | +0.018% | 251,739 | +22.293% |
| 2025-09-05 | 28.06 | 28.34 | 28.06 | 28.34 | -0.201% | 18,308 | +22.315% |
| 2025-09-04 | 28.01 | 28.40 | 28.01 | 28.40 | +2.102% | 18,936 | +22.069% |
| 2025-09-03 | 27.81 | 27.82 | 27.68 | 27.82 | +0.098% | 9,407 | +24.635% |
| 2025-09-02 | 27.61 | 27.81 | 27.61 | 27.79 | -1.279% | 9,003 | +24.757% |
| 2025-08-29 | 28.17 | 28.17 | 28.01 | 28.15 | -1.539% | 3,009 | +23.162% |
| 2025-08-28 | 28.11 | 28.59 | 28.09 | 28.59 | -0.487% | 13,772 | +21.266% |
| 2025-08-27 | 28.04 | 28.73 | 28.04 | 28.73 | +2.582% | 59,120 | +20.675% |
| 2025-08-26 | 28.02 | 28.11 | 28.01 | 28.01 | +0.177% | 18,842 | +23.791% |
| 2025-08-25 | 28.11 | 28.11 | 27.94 | 27.96 | -0.685% | 8,083 | +24.011% |
| 2025-08-22 | 28.12 | 28.15 | 28.10 | 28.15 | +3.878% | 2,966 | +23.162% |
| 2025-08-21 | 27.07 | 27.11 | 27.03 | 27.10 | -0.151% | 20,010 | +27.938% |
| 2025-08-20 | 27.17 | 27.17 | 27.01 | 27.14 | -0.659% | 14,852 | +27.745% |
| 2025-08-19 | 27.23 | 27.32 | 27.20 | 27.32 | +0.188% | 19,477 | +26.903% |
| 2025-08-18 | 27.28 | 27.28 | 27.25 | 27.27 | +0.215% | 1,492 | +27.142% |
| 2025-08-15 | 27.19 | 27.29 | 27.19 | 27.21 | -0.707% | 7,943 | +27.415% |
| 2025-08-14 | 27.41 | 27.43 | 27.24 | 27.40 | -1.047% | 11,419 | +26.515% |
| 2025-08-13 | 27.48 | 27.69 | 27.47 | 27.69 | +1.901% | 10,251 | +25.190% |
| 2025-08-12 | 26.61 | 27.18 | 26.61 | 27.18 | +3.324% | 83,787 | +27.570% |
| 2025-08-11 | 26.37 | 26.37 | 26.24 | 26.30 | -0.034% | 10,885 | +31.811% |
| 2025-08-08 | 26.36 | 26.36 | 26.31 | 26.31 | +0.400% | 10,321 | +31.765% |
| 2025-08-07 | 26.14 | 26.21 | 26.12 | 26.21 | +0.042% | 2,084 | +32.292% |
| 2025-08-06 | 26.21 | 26.23 | 26.15 | 26.20 | +0.146% | 4,554 | +32.347% |
| 2025-08-05 | 26.15 | 26.16 | 26.11 | 26.16 | +0.464% | 4,601 | +32.541% |
| 2025-08-04 | 25.87 | 26.04 | 25.87 | 26.04 | +1.503% | 4,056 | +33.156% |
| 2025-08-01 | 25.59 | 25.65 | 25.46 | 25.65 | -1.398% | 24,830 | +35.157% |
| 2025-07-31 | 26.06 | 26.16 | 26.02 | 26.02 | -1.397% | 14,232 | +33.268% |
| 2025-07-30 | 26.36 | 26.38 | 26.36 | 26.38 | -0.861% | 574 | +31.406% |
| 2025-07-29 | 26.64 | 26.65 | 26.57 | 26.61 | -0.444% | 1,660 | +30.274% |
| 2025-07-28 | 26.73 | 26.73 | 26.73 | 26.73 | -0.236% | 176 | +29.696% |
| 2025-07-25 | 26.70 | 26.79 | 26.70 | 26.79 | +0.358% | 5,102 | +29.390% |
| 2025-07-24 | 26.85 | 26.85 | 26.70 | 26.70 | -1.404% | 974 | +29.854% |
| 2025-07-23 | 26.91 | 27.08 | 26.89 | 27.08 | +0.791% | 2,987 | +28.031% |
| 2025-07-22 | 26.70 | 26.89 | 26.70 | 26.87 | +1.499% | 2,207 | +29.044% |
| 2025-07-21 | 26.64 | 26.68 | 26.47 | 26.47 | -0.161% | 2,799 | +30.978% |
| 2025-07-18 | 26.54 | 26.54 | 26.48 | 26.51 | -0.610% | 2,461 | +30.768% |
| 2025-07-17 | 26.68 | 26.68 | 26.68 | 26.68 | +1.326% | 161 | +29.970% |
| 2025-07-16 | 26.07 | 26.36 | 26.07 | 26.33 | +0.520% | 1,676 | +31.693% |
| 2025-07-15 | 26.48 | 26.48 | 26.19 | 26.19 | -2.276% | 11,268 | +32.379% |
| 2025-07-14 | 26.73 | 26.80 | 26.73 | 26.80 | +0.284% | 8,808 | +29.366% |
| 2025-07-11 | 26.74 | 26.80 | 26.72 | 26.72 | -1.099% | 33,272 | +29.733% |
| 2025-07-10 | 26.82 | 27.13 | 26.72 | 27.02 | +1.042% | 22,599 | +28.307% |
| 2025-07-09 | 26.61 | 26.74 | 26.61 | 26.74 | +0.763% | 862 | +29.644% |
| 2025-07-08 | 26.65 | 26.67 | 26.52 | 26.54 | +0.680% | 4,365 | +30.633% |
| 2025-07-07 | 26.63 | 26.63 | 26.26 | 26.36 | -1.779% | 8,423 | +31.521% |
| 2025-07-03 | 26.88 | 26.88 | 26.84 | 26.84 | +0.567% | 518 | +29.181% |
| 2025-07-02 | 26.59 | 26.69 | 26.59 | 26.69 | +1.241% | 4,589 | +29.913% |
| 2025-07-01 | 25.97 | 26.66 | 25.97 | 26.36 | +1.290% | 5,938 | +31.525% |
| 2025-06-30 | 25.99 | 26.10 | 25.99 | 26.02 | -0.053% | 4,393 | +33.222% |
| 2025-06-27 | 26.15 | 26.20 | 25.94 | 26.04 | +0.393% | 20,259 | +33.151% |
| 2025-06-26 | 25.80 | 25.94 | 25.80 | 25.94 | +1.436% | 3,828 | +33.675% |
| 2025-06-25 | 25.60 | 25.70 | 25.57 | 25.57 | -1.051% | 5,298 | +35.594% |
| 2025-06-24 | 25.83 | 25.89 | 25.78 | 25.84 | +0.979% | 1,832 | +34.169% |
| 2025-06-23 | 25.20 | 25.59 | 25.08 | 25.59 | +1.316% | 1,850 | +35.483% |
| 2025-06-20 | 25.67 | 25.67 | 25.18 | 25.26 | -0.168% | 10,047 | +37.266% |
| 2025-06-18 | 25.43 | 25.47 | 25.30 | 25.30 | +0.433% | 5,391 | +37.035% |
| 2025-06-17 | 25.37 | 25.37 | 25.17 | 25.19 | -1.015% | 5,191 | +37.629% |
| 2025-06-16 | 25.48 | 25.51 | 25.43 | 25.45 | +0.657% | 2,389 | +36.232% |
| 2025-06-13 | 25.54 | 25.56 | 25.28 | 25.28 | -2.230% | 6,991 | +37.127% |
| 2025-06-12 | 25.76 | 25.88 | 25.66 | 25.86 | +0.032% | 9,330 | +34.069% |
| 2025-06-11 | 26.08 | 26.25 | 25.85 | 25.85 | -0.247% | 4,641 | +34.113% |
| 2025-06-10 | 25.86 | 25.98 | 25.82 | 25.92 | +0.555% | 5,286 | +33.781% |
| 2025-06-09 | 25.76 | 25.83 | 25.76 | 25.77 | +0.764% | 789 | +34.523% |
| 2025-06-06 | 25.54 | 25.58 | 25.52 | 25.58 | +1.234% | 4,906 | +35.550% |
| 2025-06-05 | 25.33 | 25.36 | 25.27 | 25.27 | -0.017% | 1,006 | +37.223% |
| 2025-06-04 | 25.29 | 25.32 | 25.27 | 25.27 | -0.169% | 2,778 | +37.199% |
| 2025-06-03 | 24.95 | 25.35 | 24.95 | 25.31 | +1.604% | 1,611 | +36.967% |
| 2025-06-02 | 24.69 | 24.96 | 24.69 | 24.91 | -0.649% | 2,872 | +39.163% |
| 2025-05-30 | 25.02 | 25.08 | 24.87 | 25.08 | -0.041% | 5,401 | +38.260% |
| 2025-05-29 | 24.98 | 25.25 | 24.98 | 25.09 | +0.610% | 2,757 | +38.204% |
| 2025-05-28 | 25.08 | 25.08 | 24.93 | 24.93 | -1.381% | 4,926 | +39.047% |
| 2025-05-27 | 25.14 | 25.28 | 25.14 | 25.28 | +2.497% | 1,125 | +37.126% |
| 2025-05-23 | 24.72 | 24.77 | 24.67 | 24.67 | -0.374% | 1,624 | +40.550% |
| 2025-05-22 | 24.81 | 24.93 | 24.76 | 24.76 | -0.202% | 16,176 | +40.024% |
| 2025-05-21 | 25.37 | 25.37 | 24.78 | 24.81 | -2.926% | 4,222 | +39.742% |
| 2025-05-20 | 25.63 | 25.67 | 25.53 | 25.56 | -0.306% | 2,075 | +35.654% |
| 2025-05-19 | 25.48 | 25.64 | 25.48 | 25.64 | -0.499% | 2,388 | +35.239% |
| 2025-05-16 | 25.54 | 25.76 | 25.54 | 25.76 | +0.958% | 1,089 | +34.564% |
| 2025-05-15 | 25.63 | 25.63 | 25.52 | 25.52 | +0.076% | 5,199 | +35.854% |
| 2025-05-14 | 25.51 | 25.51 | 25.50 | 25.50 | -0.927% | 11,298 | +35.957% |
| 2025-05-13 | 25.79 | 26.02 | 25.72 | 25.74 | +0.787% | 1,158 | +34.696% |
| 2025-05-12 | 25.62 | 25.62 | 25.54 | 25.54 | +3.358% | 4,044 | +35.756% |
| 2025-05-09 | 24.60 | 24.75 | 24.60 | 24.71 | +0.189% | 8,345 | +40.314% |
| 2025-05-08 | 24.72 | 24.83 | 24.66 | 24.66 | +1.592% | 3,110 | +40.580% |
| 2025-05-07 | 24.26 | 24.29 | 24.16 | 24.28 | +0.325% | 5,044 | +42.818% |
| 2025-05-06 | 24.14 | 24.21 | 24.13 | 24.20 | -0.464% | 1,549 | +43.282% |
| 2025-05-05 | 24.48 | 24.56 | 24.31 | 24.31 | -0.841% | 16,867 | +42.616% |
| 2025-05-02 | 24.33 | 24.55 | 24.33 | 24.52 | +2.146% | 9,346 | +41.417% |
| 2025-05-01 | 24.14 | 24.14 | 23.96 | 24.00 | +0.888% | 9,143 | +44.451% |
| 2025-04-30 | 23.42 | 23.85 | 23.42 | 23.79 | -0.751% | 19,601 | +45.734% |
| 2025-04-29 | 23.81 | 24.03 | 23.81 | 23.97 | +0.630% | 5,482 | +44.639% |
| 2025-04-28 | 23.57 | 23.82 | 23.57 | 23.82 | +0.379% | 4,393 | +45.550% |
| 2025-04-25 | 23.59 | 23.73 | 23.59 | 23.73 | -0.168% | 3,038 | +46.102% |
| 2025-04-24 | 23.19 | 23.77 | 22.86 | 23.77 | +2.171% | 7,500 | +45.856% |
| 2025-04-23 | 23.77 | 23.93 | 23.22 | 23.27 | +1.108% | 18,278 | +49.022% |
| 2025-04-22 | 22.83 | 23.02 | 22.83 | 23.01 | +2.358% | 6,097 | +50.674% |
| 2025-04-21 | 22.62 | 22.62 | 22.28 | 22.48 | -1.619% | 32,079 | +54.226% |
| 2025-04-17 | 22.77 | 22.99 | 22.71 | 22.85 | +0.705% | 5,011 | +51.729% |
| 2025-04-16 | 22.81 | 22.88 | 22.40 | 22.69 | -0.960% | 30,561 | +52.799% |
| 2025-04-15 | 22.99 | 23.08 | 22.86 | 22.91 | -0.131% | 40,280 | +51.331% |
| 2025-04-14 | 23.07 | 23.07 | 22.59 | 22.94 | 0.000% | 19,457 | +51.133% |