OEFA
ALPS O'Shares International Developed Quality Dividend ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)921
After-hoursOct 2, 2026 4:10:30 PM EDT
34.46USD0.000%(0.00)
OEFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.39 | 34.45 | 34.35 | 34.45 | +0.997% | 921 | 0.000% |
| 2026-10-01 | 34.20 | 34.20 | 34.08 | 34.12 | -0.979% | 3,825 | +0.997% |
| 2026-09-30 | 34.74 | 34.76 | 34.45 | 34.45 | -0.699% | 1,559 | +0.008% |
| 2026-09-29 | 34.73 | 34.73 | 34.60 | 34.69 | -0.263% | 1,482 | -0.691% |
| 2026-09-28 | 34.78 | 34.79 | 34.78 | 34.79 | -0.428% | 186 | -0.952% |
| 2026-09-25 | 34.72 | 34.94 | 34.72 | 34.94 | +0.726% | 706 | -1.376% |
| 2026-09-24 | 34.67 | 34.68 | 34.67 | 34.68 | +0.083% | 318 | -0.660% |
| 2026-09-23 | 34.82 | 34.82 | 34.60 | 34.66 | -1.390% | 1,055 | -0.577% |
| 2026-09-22 | 35.13 | 35.14 | 35.03 | 35.14 | +0.344% | 889 | -1.959% |
| 2026-09-21 | 34.87 | 35.02 | 34.87 | 35.02 | +1.325% | 1,110 | -1.622% |
| 2026-09-18 | 34.53 | 34.56 | 34.51 | 34.56 | -1.201% | 12,658 | -0.318% |
| 2026-09-17 | 35.13 | 35.14 | 34.98 | 34.98 | +0.733% | 1,716 | -1.515% |
| 2026-09-16 | 34.73 | 34.73 | 34.73 | 34.73 | -0.160% | 434 | -0.793% |
| 2026-09-15 | 34.79 | 34.79 | 34.79 | 34.79 | -0.783% | 158 | -0.951% |
| 2026-09-14 | 35.11 | 35.19 | 35.06 | 35.06 | -0.089% | 3,692 | -1.726% |
| 2026-09-11 | 35.16 | 35.16 | 35.06 | 35.09 | +1.062% | 16,506 | -1.814% |
| 2026-09-10 | 34.86 | 34.94 | 34.72 | 34.72 | -0.917% | 637 | -0.771% |
| 2026-09-09 | 35.04 | 35.04 | 35.04 | 35.04 | -1.603% | 21 | -1.681% |
| 2026-09-08 | 35.71 | 35.71 | 35.62 | 35.62 | -1.112% | 488 | -3.257% |
| 2026-09-04 | 36.03 | 36.03 | 36.02 | 36.02 | -0.178% | 179 | -4.333% |
| 2026-09-03 | 35.87 | 36.08 | 35.87 | 36.08 | +0.923% | 1,284 | -4.504% |
| 2026-09-02 | 35.70 | 35.75 | 35.70 | 35.75 | +0.068% | 182 | -3.622% |
| 2026-09-01 | 35.91 | 35.91 | 35.72 | 35.73 | -1.527% | 2,239 | -3.557% |
| 2026-08-31 | 36.28 | 36.28 | 36.28 | 36.28 | -0.443% | 304 | -5.030% |
| 2026-08-28 | 36.49 | 36.56 | 36.36 | 36.44 | +0.163% | 724 | -5.450% |
| 2026-08-27 | 36.37 | 36.38 | 36.37 | 36.38 | -0.297% | 408 | -5.296% |
| 2026-08-26 | 36.49 | 36.49 | 36.49 | 36.49 | -0.518% | 240 | -5.577% |
| 2026-08-25 | 36.68 | 36.68 | 36.68 | 36.68 | +0.493% | 612 | -6.066% |
| 2026-08-24 | 36.48 | 36.50 | 36.47 | 36.50 | -0.190% | 3,990 | -5.603% |
| 2026-08-21 | 36.52 | 36.57 | 36.52 | 36.57 | +0.752% | 944 | -5.782% |
| 2026-08-20 | 36.38 | 36.42 | 36.30 | 36.30 | -0.433% | 557 | -5.073% |
| 2026-08-19 | 36.51 | 36.51 | 36.35 | 36.45 | +0.843% | 4,800 | -5.485% |
| 2026-08-18 | 36.25 | 36.25 | 36.15 | 36.15 | -0.616% | 640 | -4.688% |
| 2026-08-17 | 36.37 | 36.37 | 36.37 | 36.37 | -0.669% | 222 | -5.275% |
| 2026-08-14 | 36.63 | 36.63 | 36.62 | 36.62 | -0.258% | 230 | -5.909% |
| 2026-08-13 | 36.72 | 36.72 | 36.69 | 36.71 | -0.098% | 3,078 | -6.152% |
| 2026-08-12 | 36.75 | 36.75 | 36.72 | 36.75 | -0.247% | 382 | -6.244% |
| 2026-08-11 | 36.82 | 36.84 | 36.82 | 36.84 | +0.160% | 1,193 | -6.476% |
| 2026-08-10 | 36.86 | 36.86 | 36.73 | 36.78 | -0.022% | 4,054 | -6.326% |
| 2026-08-07 | 36.78 | 36.80 | 36.77 | 36.79 | +1.490% | 1,653 | -6.347% |
| 2026-08-06 | 36.35 | 36.36 | 36.23 | 36.25 | +0.166% | 3,056 | -4.952% |
| 2026-08-05 | 36.19 | 36.19 | 36.19 | 36.19 | -0.308% | 181 | -4.794% |
| 2026-08-04 | 36.12 | 36.30 | 36.12 | 36.30 | +1.374% | 1,063 | -5.088% |
| 2026-08-03 | 35.81 | 35.85 | 35.70 | 35.81 | +0.623% | 5,445 | -3.784% |
| 2026-07-31 | 35.65 | 35.65 | 35.59 | 35.59 | -0.712% | 421 | -3.184% |
| 2026-07-30 | 35.65 | 35.84 | 35.65 | 35.84 | +1.957% | 756 | -3.873% |
| 2026-07-29 | 35.26 | 35.26 | 35.03 | 35.16 | -0.190% | 4,360 | -1.992% |
| 2026-07-28 | 35.19 | 35.22 | 35.19 | 35.22 | +1.382% | 347 | -2.178% |
| 2026-07-27 | 34.88 | 34.88 | 34.65 | 34.74 | +1.116% | 5,220 | -0.825% |
| 2026-07-24 | 34.27 | 34.49 | 34.27 | 34.36 | +1.079% | 1,266 | +0.282% |
| 2026-07-23 | 34.25 | 34.25 | 33.92 | 33.99 | -1.435% | 1,790 | +1.364% |
| 2026-07-22 | 34.49 | 34.49 | 34.49 | 34.49 | -0.253% | 111 | -0.090% |
| 2026-07-21 | 34.58 | 34.58 | 34.57 | 34.57 | +0.856% | 382 | -0.343% |
| 2026-07-20 | 34.28 | 34.28 | 34.28 | 34.28 | -1.146% | 986 | +0.511% |
| 2026-07-17 | 34.57 | 34.68 | 34.57 | 34.68 | -0.198% | 1,098 | -0.641% |
| 2026-07-16 | 34.75 | 34.75 | 34.74 | 34.75 | +0.329% | 1,222 | -0.838% |
| 2026-07-15 | 34.55 | 34.63 | 34.55 | 34.63 | +0.684% | 4,582 | -0.511% |
| 2026-07-14 | 34.58 | 34.58 | 34.40 | 34.40 | +0.236% | 461 | +0.169% |
| 2026-07-13 | 34.42 | 34.48 | 34.32 | 34.32 | -0.958% | 674 | +0.405% |
| 2026-07-10 | 34.54 | 34.65 | 34.54 | 34.65 | +0.109% | 284 | -0.556% |
| 2026-07-09 | 34.61 | 34.61 | 34.61 | 34.61 | +0.442% | 400 | -0.448% |
| 2026-07-08 | 34.46 | 34.46 | 34.46 | 34.46 | -0.933% | 140 | -0.008% |
| 2026-07-07 | 34.85 | 34.85 | 34.78 | 34.78 | -0.673% | 3,064 | -0.941% |
| 2026-07-06 | 34.94 | 35.02 | 34.94 | 35.02 | +0.800% | 621 | -1.607% |
| 2026-07-02 | 34.79 | 34.79 | 34.59 | 34.74 | +1.350% | 3,050 | -0.820% |
| 2026-07-01 | 34.31 | 34.35 | 34.28 | 34.28 | -0.631% | 658 | +0.518% |
| 2026-06-30 | 34.49 | 34.49 | 34.49 | 34.49 | +0.251% | 116 | -0.116% |
| 2026-06-29 | 34.40 | 34.41 | 34.40 | 34.41 | +1.024% | 988 | +0.135% |
| 2026-06-26 | 34.06 | 34.06 | 34.06 | 34.06 | -0.113% | 227 | +1.160% |
| 2026-06-25 | 34.15 | 34.28 | 34.10 | 34.10 | +0.669% | 718 | +1.045% |
| 2026-06-24 | 33.96 | 33.96 | 33.80 | 33.87 | +0.302% | 1,470 | +1.721% |
| 2026-06-23 | 33.85 | 33.85 | 33.77 | 33.77 | -0.688% | 2,315 | +2.028% |
| 2026-06-22 | 34.10 | 34.10 | 33.94 | 34.00 | -0.664% | 9,757 | +1.326% |
| 2026-06-18 | 34.30 | 34.30 | 34.22 | 34.23 | +0.169% | 1,433 | +0.653% |
| 2026-06-17 | 34.73 | 34.78 | 34.17 | 34.17 | -0.832% | 818 | +0.823% |
| 2026-06-16 | 34.63 | 34.63 | 34.46 | 34.46 | +0.262% | 1,147 | -0.017% |
| 2026-06-15 | 34.72 | 34.72 | 34.37 | 34.37 | +0.329% | 746 | +0.246% |
| 2026-06-12 | 34.16 | 34.33 | 34.10 | 34.26 | -0.242% | 9,310 | +0.575% |
| 2026-06-11 | 33.78 | 34.34 | 33.59 | 34.34 | +2.968% | 1,481 | +0.332% |
| 2026-06-10 | 33.77 | 33.77 | 33.35 | 33.35 | -1.104% | 790 | +3.309% |
| 2026-06-09 | 34.00 | 34.00 | 33.42 | 33.72 | +0.070% | 10,416 | +2.169% |
| 2026-06-08 | 33.80 | 33.90 | 33.70 | 33.70 | +0.517% | 6,662 | +2.240% |
| 2026-06-05 | 33.66 | 33.67 | 33.53 | 33.53 | -1.710% | 6,380 | +2.769% |
| 2026-06-04 | 33.98 | 34.14 | 33.98 | 34.11 | +1.303% | 47,889 | +1.011% |
| 2026-06-03 | 33.84 | 33.84 | 33.67 | 33.67 | -1.212% | 4,966 | +2.328% |
| 2026-06-02 | 33.98 | 34.08 | 33.98 | 34.08 | +0.484% | 7,580 | +1.088% |
| 2026-06-01 | 33.79 | 33.92 | 33.79 | 33.92 | -0.519% | 2,319 | +1.577% |
| 2026-05-29 | 34.12 | 34.21 | 34.10 | 34.10 | +0.281% | 939 | +1.050% |
| 2026-05-28 | 33.75 | 34.00 | 33.75 | 34.00 | +0.389% | 1,697 | +1.333% |
| 2026-05-27 | 33.99 | 33.99 | 33.84 | 33.87 | +0.023% | 46,836 | +1.727% |
| 2026-05-26 | 33.92 | 33.92 | 33.75 | 33.86 | +0.611% | 5,262 | +1.751% |
| 2026-05-22 | 33.63 | 33.74 | 33.63 | 33.66 | -0.086% | 11,833 | +2.372% |
| 2026-05-21 | 33.26 | 33.80 | 33.26 | 33.69 | +0.370% | 2,728 | +2.284% |
| 2026-05-20 | 33.04 | 33.56 | 33.04 | 33.56 | +2.041% | 3,804 | +2.663% |
| 2026-05-19 | 32.87 | 33.10 | 32.87 | 32.89 | -0.254% | 1,759 | +4.758% |
| 2026-05-18 | 32.94 | 33.01 | 32.67 | 32.97 | +1.165% | 8,848 | +4.492% |
| 2026-05-15 | 32.63 | 32.65 | 32.59 | 32.59 | -1.205% | 776 | +5.710% |
| 2026-05-14 | 33.06 | 33.06 | 32.99 | 32.99 | -0.433% | 556 | +4.437% |
| 2026-05-13 | 32.91 | 33.13 | 32.91 | 33.13 | +0.211% | 578 | +3.984% |
| 2026-05-12 | 32.99 | 33.06 | 32.97 | 33.06 | -0.988% | 2,293 | +4.204% |
| 2026-05-11 | 33.42 | 33.49 | 33.40 | 33.40 | -0.949% | 3,738 | +3.174% |
| 2026-05-08 | 33.70 | 33.76 | 33.61 | 33.72 | +1.034% | 7,943 | +2.195% |
| 2026-05-07 | 33.92 | 33.92 | 33.36 | 33.37 | -1.968% | 4,820 | +3.251% |
| 2026-05-06 | 33.96 | 34.04 | 33.90 | 34.04 | +3.089% | 16,012 | +1.219% |
| 2026-05-05 | 33.11 | 33.11 | 32.78 | 33.02 | +1.257% | 10,511 | +4.346% |
| 2026-05-04 | 32.97 | 32.97 | 32.55 | 32.61 | -1.643% | 3,664 | +5.658% |
| 2026-05-01 | 33.23 | 33.24 | 33.15 | 33.15 | -0.106% | 1,253 | +3.921% |
| 2026-04-30 | 32.81 | 33.19 | 32.81 | 33.19 | +2.584% | 3,703 | +3.811% |
| 2026-04-29 | 32.35 | 32.35 | 32.35 | 32.35 | -1.240% | 512 | +6.493% |
| 2026-04-28 | 32.74 | 32.76 | 32.74 | 32.76 | -0.916% | 660 | +5.173% |
| 2026-04-27 | 33.18 | 33.19 | 33.04 | 33.06 | -0.042% | 5,660 | +4.210% |
| 2026-04-24 | 32.94 | 33.08 | 32.91 | 33.08 | +0.691% | 3,895 | +4.166% |
| 2026-04-23 | 32.96 | 33.10 | 32.72 | 32.85 | -0.716% | 2,107 | +4.886% |
| 2026-04-22 | 33.09 | 33.14 | 32.97 | 33.09 | -0.038% | 1,141 | +4.135% |
| 2026-04-21 | 33.36 | 33.36 | 33.10 | 33.10 | -2.322% | 42,479 | +4.096% |
| 2026-04-20 | 33.84 | 33.89 | 33.68 | 33.89 | -0.504% | 26,154 | +1.679% |
| 2026-04-17 | 34.16 | 34.22 | 34.05 | 34.06 | +2.258% | 4,572 | +1.166% |
| 2026-04-16 | 33.53 | 33.53 | 33.24 | 33.31 | -0.610% | 43,371 | +3.451% |
| 2026-04-15 | 33.47 | 33.51 | 33.45 | 33.51 | -0.276% | 1,343 | +2.820% |
| 2026-04-14 | 33.49 | 33.62 | 33.49 | 33.60 | +0.871% | 34,224 | +2.536% |
| 2026-04-13 | 32.72 | 33.31 | 32.72 | 33.31 | +0.618% | 2,474 | +3.429% |
| 2026-04-10 | 33.26 | 33.26 | 33.00 | 33.11 | +0.162% | 2,527 | +4.068% |
| 2026-04-09 | 32.75 | 33.11 | 32.75 | 33.05 | -0.183% | 953 | +4.237% |
| 2026-04-08 | 33.17 | 33.17 | 33.03 | 33.12 | +4.395% | 2,755 | +4.047% |
| 2026-04-07 | 31.33 | 31.76 | 31.28 | 31.72 | -0.398% | 825 | +8.620% |
| 2026-04-06 | 31.77 | 31.86 | 31.77 | 31.85 | +0.370% | 1,157 | +8.187% |
| 2026-04-02 | 31.21 | 31.78 | 31.21 | 31.73 | -0.649% | 1,775 | +8.588% |
| 2026-04-01 | 31.87 | 32.06 | 31.87 | 31.94 | +1.561% | 1,149 | +7.883% |
| 2026-03-31 | 31.04 | 31.45 | 30.83 | 31.45 | +2.834% | 1,986 | +9.567% |
| 2026-03-30 | 30.61 | 30.71 | 30.57 | 30.58 | +0.195% | 2,161 | +12.672% |
| 2026-03-27 | 30.80 | 30.80 | 30.52 | 30.52 | -1.035% | 1,909 | +12.891% |
| 2026-03-26 | 31.29 | 31.29 | 30.84 | 30.84 | -2.330% | 434 | +11.723% |
| 2026-03-25 | 31.66 | 31.67 | 31.58 | 31.58 | +0.802% | 904 | +9.120% |
| 2026-03-24 | 31.19 | 31.48 | 31.19 | 31.32 | -0.936% | 2,963 | +9.995% |
| 2026-03-23 | 31.81 | 31.91 | 31.51 | 31.62 | +2.537% | 9,155 | +8.966% |
| 2026-03-20 | 31.62 | 31.62 | 30.84 | 30.84 | -2.628% | 1,659 | +11.730% |
| 2026-03-19 | 31.72 | 31.72 | 31.67 | 31.67 | -1.286% | 1,388 | +8.794% |
| 2026-03-18 | 32.51 | 32.54 | 32.08 | 32.08 | -2.482% | 12,566 | +7.395% |
| 2026-03-17 | 32.90 | 32.90 | 32.90 | 32.90 | -0.118% | 33 | +4.730% |
| 2026-03-16 | 32.78 | 32.94 | 32.78 | 32.94 | +1.637% | 408 | +4.606% |
| 2026-03-13 | 32.86 | 32.94 | 32.39 | 32.41 | -1.308% | 859 | +6.318% |
| 2026-03-12 | 32.97 | 33.02 | 32.82 | 32.84 | -1.490% | 4,304 | +4.928% |
| 2026-03-11 | 33.28 | 33.33 | 33.23 | 33.33 | -0.496% | 318 | +3.364% |
| 2026-03-10 | 33.79 | 33.79 | 33.50 | 33.50 | +0.256% | 1,558 | +2.852% |
| 2026-03-09 | 32.55 | 33.41 | 32.43 | 33.41 | +0.726% | 13,423 | +3.115% |
| 2026-03-06 | 32.95 | 33.24 | 32.95 | 33.17 | -0.877% | 665 | +3.864% |
| 2026-03-05 | 33.48 | 33.48 | 33.24 | 33.47 | -2.029% | 632 | +2.953% |
| 2026-03-04 | 33.88 | 34.16 | 33.88 | 34.16 | +1.697% | 8,637 | +0.864% |
| 2026-03-03 | 33.18 | 33.65 | 32.96 | 33.59 | -3.087% | 6,241 | +2.575% |
| 2026-03-02 | 34.42 | 34.74 | 34.42 | 34.66 | -2.421% | 4,087 | -0.591% |
| 2026-02-27 | 35.54 | 35.65 | 35.52 | 35.52 | -0.053% | 411 | -2.998% |
| 2026-02-26 | 35.47 | 35.54 | 35.37 | 35.54 | +0.138% | 1,110 | -3.050% |
| 2026-02-25 | 35.51 | 35.51 | 35.47 | 35.49 | +0.846% | 5,859 | -2.916% |
| 2026-02-24 | 35.16 | 35.19 | 35.13 | 35.19 | +0.607% | 2,830 | -2.095% |
| 2026-02-23 | 35.08 | 35.08 | 34.95 | 34.98 | -0.822% | 7,892 | -1.501% |
| 2026-02-20 | 35.14 | 35.27 | 35.14 | 35.27 | +0.854% | 286 | -2.310% |
| 2026-02-19 | 34.98 | 34.98 | 34.97 | 34.97 | -0.668% | 419 | -1.476% |
| 2026-02-18 | 35.31 | 35.31 | 35.21 | 35.21 | +0.009% | 2,445 | -2.134% |
| 2026-02-17 | 35.11 | 35.27 | 35.07 | 35.20 | -0.035% | 684 | -2.126% |
| 2026-02-13 | 35.10 | 35.28 | 35.10 | 35.22 | +0.588% | 426 | -2.160% |
| 2026-02-12 | 35.27 | 35.27 | 34.95 | 35.01 | -0.532% | 2,493 | -1.585% |
| 2026-02-11 | 34.98 | 35.21 | 34.98 | 35.20 | +0.641% | 2,465 | -2.109% |
| 2026-02-10 | 34.89 | 35.07 | 34.89 | 34.97 | +0.569% | 2,207 | -1.481% |
| 2026-02-09 | 34.77 | 34.77 | 34.77 | 34.77 | +1.370% | 233 | -0.920% |
| 2026-02-06 | 34.15 | 34.30 | 34.15 | 34.30 | +1.768% | 863 | +0.437% |
| 2026-02-05 | 33.71 | 33.71 | 33.71 | 33.71 | -0.864% | 118 | +2.213% |
| 2026-02-04 | 34.23 | 34.23 | 34.00 | 34.00 | +0.046% | 650 | +1.329% |
| 2026-02-03 | 34.05 | 34.06 | 33.99 | 33.99 | -1.314% | 517 | +1.376% |
| 2026-02-02 | 34.35 | 34.44 | 34.33 | 34.44 | +0.901% | 5,744 | +0.044% |
| 2026-01-30 | 34.23 | 34.24 | 34.08 | 34.13 | -1.008% | 2,253 | +0.945% |
| 2026-01-29 | 34.45 | 34.48 | 34.15 | 34.48 | +0.952% | 3,874 | -0.073% |
| 2026-01-28 | 34.19 | 34.19 | 34.16 | 34.16 | -1.907% | 890 | +0.878% |
| 2026-01-27 | 34.77 | 34.82 | 34.75 | 34.82 | +0.971% | 2,313 | -1.045% |
| 2026-01-26 | 34.43 | 34.53 | 34.43 | 34.48 | +0.429% | 1,881 | -0.084% |
| 2026-01-23 | 34.08 | 34.34 | 34.08 | 34.34 | +0.472% | 3,204 | +0.345% |
| 2026-01-22 | 34.26 | 34.26 | 34.18 | 34.18 | +0.383% | 647 | +0.818% |
| 2026-01-21 | 33.94 | 34.07 | 33.63 | 34.05 | +0.736% | 5,952 | +1.204% |
| 2026-01-20 | 33.99 | 33.99 | 33.80 | 33.80 | -1.871% | 6,214 | +1.949% |
| 2026-01-16 | 34.38 | 34.44 | 34.38 | 34.44 | +0.344% | 959 | +0.041% |
| 2026-01-15 | 34.45 | 34.46 | 34.32 | 34.32 | -0.091% | 5,477 | +0.385% |
| 2026-01-14 | 34.42 | 34.42 | 34.25 | 34.35 | -0.190% | 1,071 | +0.294% |
| 2026-01-13 | 34.42 | 34.45 | 34.42 | 34.42 | -0.814% | 1,865 | +0.103% |
| 2026-01-12 | 34.69 | 34.70 | 34.61 | 34.70 | +0.655% | 2,012 | -0.712% |
| 2026-01-09 | 34.41 | 34.49 | 34.40 | 34.48 | +1.343% | 3,050 | -0.061% |
| 2026-01-08 | 33.94 | 34.02 | 33.94 | 34.02 | -0.207% | 1,216 | +1.281% |
| 2026-01-07 | 34.13 | 34.18 | 34.06 | 34.09 | -0.360% | 15,278 | +1.071% |
| 2026-01-06 | 34.15 | 34.23 | 34.10 | 34.21 | +0.371% | 4,044 | +0.706% |
| 2026-01-05 | 33.88 | 34.09 | 33.88 | 34.09 | +1.043% | 2,246 | +1.080% |
| 2026-01-02 | 33.67 | 33.73 | 33.62 | 33.73 | +1.048% | 2,649 | +2.134% |
| 2025-12-31 | 33.38 | 33.48 | 33.38 | 33.38 | -0.501% | 3,496 | +3.205% |
| 2025-12-30 | 33.62 | 33.62 | 33.55 | 33.55 | -0.001% | 569 | +2.688% |
| 2025-12-29 | 33.59 | 33.59 | 33.49 | 33.55 | -0.236% | 666 | +2.686% |
| 2025-12-26 | 33.63 | 33.63 | 33.63 | 33.63 | +0.177% | 1,064 | +2.444% |
| 2025-12-24 | 33.57 | 33.57 | 33.57 | 33.57 | +0.086% | 84 | +2.626% |
| 2025-12-23 | 33.52 | 33.54 | 33.51 | 33.54 | +0.729% | 1,014 | +2.714% |
| 2025-12-22 | 33.24 | 33.30 | 33.24 | 33.30 | +0.270% | 773 | +3.463% |
| 2025-12-19 | 33.17 | 33.35 | 33.17 | 33.21 | +0.375% | 3,699 | +3.743% |
| 2025-12-18 | 33.07 | 33.09 | 33.07 | 33.09 | +0.663% | 834 | +4.131% |
| 2025-12-17 | 33.11 | 33.11 | 32.87 | 32.87 | -1.078% | 4,589 | +4.822% |
| 2025-12-16 | 33.42 | 33.42 | 33.13 | 33.23 | -0.381% | 5,786 | +3.692% |
| 2025-12-15 | 33.38 | 33.38 | 33.28 | 33.36 | +0.771% | 4,378 | +3.297% |
| 2025-12-12 | 33.16 | 33.17 | 32.98 | 33.10 | -0.384% | 6,444 | +4.094% |
| 2025-12-11 | 33.27 | 33.27 | 33.23 | 33.23 | +0.486% | 2,188 | +3.694% |
| 2025-12-10 | 32.74 | 33.07 | 32.74 | 33.07 | +1.195% | 913 | +4.198% |
| 2025-12-09 | 32.65 | 32.85 | 32.65 | 32.68 | -0.412% | 5,208 | +5.443% |
| 2025-12-08 | 33.10 | 33.10 | 32.81 | 32.81 | -0.607% | 1,010 | +5.009% |
| 2025-12-05 | 33.01 | 33.01 | 33.01 | 33.01 | +0.082% | 35 | +4.371% |
| 2025-12-04 | 33.13 | 33.13 | 32.98 | 32.98 | +0.365% | 1,299 | +4.457% |
| 2025-12-03 | 32.74 | 32.87 | 32.74 | 32.87 | +0.705% | 2,801 | +4.838% |
| 2025-12-02 | 32.60 | 32.63 | 32.55 | 32.63 | +0.100% | 1,284 | +5.577% |
| 2025-12-01 | 32.65 | 32.72 | 32.60 | 32.60 | -0.511% | 3,860 | +5.682% |
| 2025-11-28 | 32.66 | 32.77 | 32.65 | 32.77 | +0.225% | 2,159 | +5.142% |
| 2025-11-26 | 32.57 | 32.70 | 32.57 | 32.70 | +1.087% | 1,280 | +5.378% |
| 2025-11-25 | 32.10 | 32.36 | 32.10 | 32.34 | +0.966% | 1,326 | +6.523% |
| 2025-11-24 | 32.01 | 32.06 | 32.01 | 32.04 | -0.123% | 845 | +7.553% |
| 2025-11-21 | 31.90 | 32.13 | 31.86 | 32.08 | +1.584% | 2,088 | +7.420% |
| 2025-11-20 | 32.17 | 32.17 | 31.57 | 31.57 | -1.466% | 756 | +9.121% |
| 2025-11-19 | 31.98 | 32.06 | 31.89 | 32.04 | -0.246% | 4,269 | +7.521% |
| 2025-11-18 | 32.03 | 32.12 | 32.00 | 32.12 | -0.935% | 1,850 | +7.257% |
| 2025-11-17 | 32.65 | 32.65 | 32.43 | 32.43 | -1.585% | 567 | +6.255% |
| 2025-11-14 | 32.92 | 33.04 | 32.78 | 32.95 | -0.321% | 3,728 | +4.571% |
| 2025-11-13 | 33.38 | 33.38 | 33.05 | 33.05 | -1.666% | 2,469 | +4.235% |
| 2025-11-12 | 33.53 | 33.62 | 33.53 | 33.62 | +0.418% | 3,153 | +2.499% |
| 2025-11-11 | 33.34 | 33.48 | 33.34 | 33.48 | +0.783% | 421 | +2.928% |
| 2025-11-10 | 33.16 | 33.22 | 33.01 | 33.22 | +1.003% | 1,002 | +3.733% |
| 2025-11-07 | 32.86 | 32.88 | 32.65 | 32.88 | +0.079% | 2,810 | +4.774% |
| 2025-11-06 | 32.78 | 32.91 | 32.78 | 32.86 | -0.608% | 3,151 | +4.857% |
| 2025-11-05 | 32.88 | 33.06 | 32.88 | 33.06 | +0.716% | 2,516 | +4.220% |
| 2025-11-04 | 32.91 | 32.98 | 32.83 | 32.83 | -0.936% | 1,771 | +4.966% |
| 2025-11-03 | 33.08 | 33.13 | 33.08 | 33.13 | -0.075% | 572 | +3.984% |
| 2025-10-31 | 33.21 | 33.21 | 33.13 | 33.16 | -0.370% | 1,908 | +3.905% |
| 2025-10-30 | 33.24 | 33.37 | 33.21 | 33.28 | -0.260% | 3,224 | +3.521% |
| 2025-10-29 | 33.73 | 33.73 | 33.33 | 33.37 | -1.420% | 3,603 | +3.252% |
| 2025-10-28 | 33.91 | 33.93 | 33.85 | 33.85 | -0.278% | 2,806 | +1.785% |
| 2025-10-27 | 33.90 | 33.98 | 33.90 | 33.95 | +0.643% | 3,499 | +1.502% |
| 2025-10-24 | 33.73 | 33.74 | 33.69 | 33.73 | +0.247% | 1,419 | +2.155% |
| 2025-10-23 | 33.53 | 33.65 | 33.53 | 33.65 | +0.245% | 2,781 | +2.407% |
| 2025-10-22 | 33.66 | 33.70 | 33.49 | 33.56 | -0.407% | 3,919 | +2.659% |
| 2025-10-21 | 33.79 | 33.81 | 33.70 | 33.70 | -0.475% | 12,616 | +2.240% |
| 2025-10-20 | 33.82 | 33.86 | 33.82 | 33.86 | +0.629% | 14,424 | +1.755% |
| 2025-10-17 | 33.44 | 33.66 | 33.44 | 33.65 | +0.598% | 4,770 | +2.395% |
| 2025-10-16 | 33.54 | 33.59 | 33.43 | 33.45 | +0.587% | 1,347 | +3.007% |
| 2025-10-15 | 33.16 | 33.27 | 33.16 | 33.25 | +0.657% | 1,726 | +3.612% |
| 2025-10-14 | 32.66 | 33.07 | 32.66 | 33.04 | +0.392% | 1,237 | +4.293% |
| 2025-10-13 | 32.73 | 32.92 | 32.73 | 32.91 | +0.728% | 6,647 | +4.702% |
| 2025-10-10 | 33.22 | 33.22 | 32.67 | 32.67 | -1.240% | 5,353 | +5.464% |
| 2025-10-09 | 33.46 | 33.46 | 33.08 | 33.08 | -1.662% | 36,963 | +4.157% |
| 2025-10-08 | 33.77 | 33.77 | 33.54 | 33.64 | +0.143% | 47,473 | +2.425% |
| 2025-10-07 | 33.76 | 33.83 | 33.47 | 33.59 | -1.074% | 45,601 | +2.571% |
| 2025-10-06 | 33.95 | 33.98 | 33.90 | 33.96 | +0.047% | 2,195 | +1.469% |
| 2025-10-03 | 33.66 | 33.94 | 33.66 | 33.94 | +0.916% | 6,762 | +1.517% |
| 2025-10-02 | 33.53 | 33.63 | 33.47 | 33.63 | +0.701% | 891 | +2.447% |
| 2025-10-01 | 33.24 | 33.40 | 33.24 | 33.40 | 0.000% | 1,623 | +3.165% |