OMAH
VistaShares Target 15 Berkshire Select Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:44 PM EDT
17.57USD+0.228%(+0.04)915,111
17.57Bid17.59Ask0.02SpreadPre-marketOct 5, 2026 9:09:30 AM EDT
17.54USD+0.058%(+0.01)
OMAH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.51 | 17.60 | 17.47 | 17.57 | +0.228% | 915,111 | 0.000% |
| 2026-10-02 | 17.54 | 17.57 | 17.44 | 17.53 | +0.057% | 1,264,807 | +0.228% |
| 2026-10-01 | 17.53 | 17.53 | 17.39 | 17.52 | +0.172% | 1,183,478 | +0.285% |
| 2026-09-30 | 17.59 | 17.66 | 17.49 | 17.49 | -0.342% | 1,952,308 | +0.457% |
| 2026-09-29 | 17.67 | 17.67 | 17.48 | 17.55 | -0.623% | 2,514,350 | +0.114% |
| 2026-09-28 | 17.82 | 17.82 | 17.66 | 17.66 | -1.834% | 1,185,901 | -0.510% |
| 2026-09-25 | 18.00 | 18.00 | 17.88 | 17.99 | +0.111% | 1,201,856 | -2.335% |
| 2026-09-24 | 18.00 | 18.02 | 17.92 | 17.97 | +0.111% | 1,496,458 | -2.226% |
| 2026-09-23 | 18.16 | 18.16 | 17.93 | 17.95 | -0.664% | 1,933,750 | -2.117% |
| 2026-09-22 | 18.28 | 18.32 | 18.06 | 18.07 | -0.878% | 2,345,893 | -2.767% |
| 2026-09-21 | 18.30 | 18.30 | 18.18 | 18.23 | +0.110% | 1,629,340 | -3.620% |
| 2026-09-18 | 18.25 | 18.25 | 18.15 | 18.21 | -0.219% | 716,361 | -3.515% |
| 2026-09-17 | 18.32 | 18.32 | 18.21 | 18.25 | -0.109% | 651,903 | -3.726% |
| 2026-09-16 | 18.45 | 18.46 | 18.20 | 18.27 | -0.976% | 948,602 | -3.831% |
| 2026-09-15 | 18.42 | 18.45 | 18.34 | 18.45 | +0.054% | 564,765 | -4.770% |
| 2026-09-14 | 18.32 | 18.50 | 18.32 | 18.44 | +0.710% | 1,016,748 | -4.718% |
| 2026-09-11 | 18.18 | 18.32 | 18.18 | 18.31 | +0.937% | 680,317 | -4.042% |
| 2026-09-10 | 18.12 | 18.15 | 18.07 | 18.14 | +0.110% | 929,289 | -3.142% |
| 2026-09-09 | 18.14 | 18.15 | 18.04 | 18.12 | -0.220% | 705,987 | -3.035% |
| 2026-09-08 | 18.26 | 18.26 | 18.14 | 18.16 | -0.711% | 995,135 | -3.249% |
| 2026-09-04 | 18.36 | 18.36 | 18.26 | 18.29 | -0.652% | 715,635 | -3.937% |
| 2026-09-03 | 18.33 | 18.42 | 18.33 | 18.41 | +0.601% | 746,113 | -4.563% |
| 2026-09-02 | 18.24 | 18.32 | 18.17 | 18.30 | +0.826% | 629,225 | -3.989% |
| 2026-09-01 | 18.16 | 18.28 | 18.13 | 18.15 | -0.110% | 712,286 | -3.196% |
| 2026-08-31 | 18.29 | 18.31 | 18.14 | 18.17 | -0.656% | 1,183,820 | -3.302% |
| 2026-08-28 | 18.25 | 18.32 | 18.25 | 18.29 | +0.439% | 744,022 | -3.937% |
| 2026-08-27 | 18.32 | 18.32 | 18.18 | 18.21 | -0.492% | 1,178,910 | -3.515% |
| 2026-08-26 | 18.34 | 18.35 | 18.28 | 18.30 | -0.164% | 806,335 | -3.989% |
| 2026-08-25 | 18.40 | 18.40 | 18.25 | 18.33 | -0.163% | 1,404,061 | -4.146% |
| 2026-08-24 | 18.40 | 18.43 | 18.32 | 18.36 | -0.757% | 1,284,438 | -4.303% |
| 2026-08-21 | 18.51 | 18.54 | 18.45 | 18.50 | +0.543% | 1,422,607 | -5.027% |
| 2026-08-20 | 18.58 | 18.58 | 18.40 | 18.40 | -0.702% | 1,327,230 | -4.511% |
| 2026-08-19 | 18.55 | 18.68 | 18.51 | 18.53 | +0.162% | 1,100,010 | -5.181% |
| 2026-08-18 | 18.51 | 18.56 | 18.45 | 18.50 | +0.434% | 994,207 | -5.027% |
| 2026-08-17 | 18.63 | 18.63 | 18.42 | 18.42 | -0.861% | 1,604,030 | -4.615% |
| 2026-08-14 | 18.60 | 18.60 | 18.55 | 18.58 | +0.108% | 1,050,230 | -5.436% |
| 2026-08-13 | 18.55 | 18.58 | 18.48 | 18.56 | +0.433% | 1,397,111 | -5.334% |
| 2026-08-12 | 18.55 | 18.55 | 18.40 | 18.48 | -0.108% | 1,493,289 | -4.924% |
| 2026-08-11 | 18.65 | 18.66 | 18.49 | 18.50 | -0.698% | 1,834,739 | -5.027% |
| 2026-08-10 | 18.68 | 18.68 | 18.58 | 18.63 | +0.161% | 2,555,465 | -5.690% |
| 2026-08-07 | 18.66 | 18.66 | 18.54 | 18.60 | -0.161% | 1,341,292 | -5.538% |
| 2026-08-06 | 18.81 | 18.82 | 18.59 | 18.63 | -0.481% | 1,702,291 | -5.690% |
| 2026-08-05 | 19.01 | 19.04 | 18.64 | 18.72 | -1.629% | 2,684,912 | -6.143% |
| 2026-08-04 | 19.00 | 19.06 | 18.84 | 19.03 | +0.369% | 1,328,395 | -7.672% |
| 2026-08-03 | 18.90 | 19.05 | 18.90 | 18.96 | +0.851% | 819,231 | -7.331% |
| 2026-07-31 | 18.85 | 18.85 | 18.67 | 18.80 | -0.476% | 955,074 | -6.543% |
| 2026-07-30 | 18.89 | 18.97 | 18.73 | 18.89 | -0.579% | 1,070,606 | -6.988% |
| 2026-07-29 | 18.88 | 19.08 | 18.88 | 19.00 | +0.370% | 928,078 | -7.526% |
| 2026-07-28 | 18.76 | 18.95 | 18.76 | 18.93 | +1.122% | 1,312,461 | -7.184% |
| 2026-07-27 | 18.70 | 18.78 | 18.63 | 18.72 | -0.319% | 1,021,181 | -6.143% |
| 2026-07-24 | 18.67 | 18.80 | 18.59 | 18.78 | +0.805% | 906,212 | -6.443% |
| 2026-07-23 | 18.80 | 18.81 | 18.58 | 18.63 | -1.272% | 1,549,291 | -5.690% |
| 2026-07-22 | 19.00 | 19.01 | 18.84 | 18.87 | -0.422% | 1,058,860 | -6.889% |
| 2026-07-21 | 19.02 | 19.02 | 18.91 | 18.95 | -0.316% | 829,815 | -7.282% |
| 2026-07-20 | 19.09 | 19.10 | 19.01 | 19.01 | -0.262% | 590,488 | -7.575% |
| 2026-07-17 | 19.16 | 19.20 | 19.00 | 19.06 | -0.470% | 646,329 | -7.817% |
| 2026-07-16 | 19.08 | 19.18 | 19.07 | 19.15 | +0.631% | 789,337 | -8.251% |
| 2026-07-15 | 18.95 | 19.09 | 18.93 | 19.03 | +0.581% | 571,842 | -7.672% |
| 2026-07-14 | 18.95 | 19.00 | 18.89 | 18.92 | -0.316% | 813,013 | -7.135% |
| 2026-07-13 | 18.94 | 19.05 | 18.94 | 18.98 | +0.530% | 891,341 | -7.429% |
| 2026-07-10 | 18.90 | 18.91 | 18.79 | 18.88 | +0.053% | 688,266 | -6.939% |
| 2026-07-09 | 18.83 | 18.87 | 18.71 | 18.87 | +0.479% | 797,576 | -6.889% |
| 2026-07-08 | 18.98 | 18.98 | 18.76 | 18.78 | -0.949% | 1,027,619 | -6.443% |
| 2026-07-07 | 18.98 | 19.11 | 18.95 | 18.96 | +0.106% | 1,083,224 | -7.331% |
| 2026-07-06 | 18.88 | 18.94 | 18.85 | 18.94 | +0.371% | 668,853 | -7.233% |
| 2026-07-02 | 18.70 | 18.88 | 18.70 | 18.87 | +1.288% | 965,950 | -6.889% |
| 2026-07-01 | 18.51 | 18.71 | 18.49 | 18.63 | +1.030% | 905,505 | -5.690% |
| 2026-06-30 | 18.50 | 18.52 | 18.43 | 18.44 | -0.216% | 900,054 | -4.718% |
| 2026-06-29 | 18.50 | 18.54 | 18.44 | 18.48 | -0.912% | 1,495,877 | -4.924% |
| 2026-06-26 | 18.57 | 18.68 | 18.52 | 18.65 | +0.702% | 751,322 | -5.791% |
| 2026-06-25 | 18.58 | 18.71 | 18.51 | 18.52 | -0.377% | 896,819 | -5.130% |
| 2026-06-24 | 18.50 | 18.70 | 18.50 | 18.59 | +0.324% | 947,484 | -5.487% |
| 2026-06-23 | 18.50 | 18.60 | 18.46 | 18.53 | +0.271% | 841,122 | -5.181% |
| 2026-06-22 | 18.64 | 18.64 | 18.45 | 18.48 | -0.538% | 1,751,161 | -4.924% |
| 2026-06-18 | 18.78 | 18.78 | 18.57 | 18.58 | -0.535% | 1,052,170 | -5.436% |
| 2026-06-17 | 18.90 | 18.90 | 18.65 | 18.68 | -1.059% | 1,052,394 | -5.942% |
| 2026-06-16 | 18.86 | 18.88 | 18.79 | 18.88 | +0.372% | 717,210 | -6.939% |
| 2026-06-15 | 18.76 | 18.88 | 18.76 | 18.81 | +0.481% | 1,313,386 | -6.592% |
| 2026-06-12 | 18.63 | 18.74 | 18.60 | 18.72 | +0.645% | 641,074 | -6.143% |
| 2026-06-11 | 18.60 | 18.65 | 18.45 | 18.60 | +0.324% | 927,434 | -5.538% |
| 2026-06-10 | 18.57 | 18.64 | 18.52 | 18.54 | -0.054% | 600,449 | -5.232% |
| 2026-06-09 | 18.54 | 18.63 | 18.45 | 18.55 | +0.488% | 742,509 | -5.283% |
| 2026-06-08 | 18.55 | 18.60 | 18.46 | 18.46 | -0.324% | 1,048,617 | -4.821% |
| 2026-06-05 | 18.54 | 18.59 | 18.48 | 18.52 | +0.108% | 706,255 | -5.130% |
| 2026-06-04 | 18.48 | 18.63 | 18.48 | 18.50 | +0.543% | 554,015 | -5.027% |
| 2026-06-03 | 18.55 | 18.55 | 18.38 | 18.40 | -0.702% | 610,834 | -4.511% |
| 2026-06-02 | 18.64 | 18.64 | 18.50 | 18.53 | -0.323% | 708,171 | -5.181% |
| 2026-06-01 | 18.64 | 18.65 | 18.53 | 18.59 | -0.322% | 774,683 | -5.487% |
| 2026-05-29 | 18.77 | 18.78 | 18.61 | 18.65 | -0.692% | 1,140,870 | -5.791% |
| 2026-05-28 | 18.82 | 18.83 | 18.72 | 18.78 | -0.106% | 660,902 | -6.443% |
| 2026-05-27 | 18.81 | 18.91 | 18.78 | 18.80 | -0.053% | 1,267,241 | -6.543% |
| 2026-05-26 | 18.97 | 18.97 | 18.79 | 18.81 | -1.724% | 1,256,009 | -6.592% |
| 2026-05-22 | 19.14 | 19.19 | 19.12 | 19.14 | +0.209% | 1,349,929 | -8.203% |
| 2026-05-21 | 19.04 | 19.11 | 18.92 | 19.10 | +0.368% | 1,094,212 | -8.010% |
| 2026-05-20 | 18.99 | 19.03 | 18.90 | 19.03 | +0.369% | 699,164 | -7.672% |
| 2026-05-19 | 19.07 | 19.07 | 18.93 | 18.96 | -0.263% | 621,688 | -7.331% |
| 2026-05-18 | 18.88 | 19.04 | 18.86 | 19.01 | +0.529% | 742,145 | -7.575% |
| 2026-05-15 | 18.80 | 18.91 | 18.80 | 18.91 | +0.532% | 390,317 | -7.086% |
| 2026-05-14 | 18.81 | 18.89 | 18.80 | 18.81 | 0.000% | 580,398 | -6.592% |
| 2026-05-13 | 18.82 | 18.84 | 18.73 | 18.81 | -0.106% | 695,320 | -6.592% |
| 2026-05-12 | 18.75 | 18.85 | 18.66 | 18.83 | +0.588% | 702,884 | -6.691% |
| 2026-05-11 | 18.75 | 18.81 | 18.70 | 18.72 | -0.373% | 775,992 | -6.143% |
| 2026-05-08 | 18.78 | 18.80 | 18.72 | 18.79 | +0.053% | 476,411 | -6.493% |
| 2026-05-07 | 18.75 | 18.79 | 18.67 | 18.78 | +0.213% | 625,499 | -6.443% |
| 2026-05-06 | 18.63 | 18.77 | 18.61 | 18.74 | +0.753% | 592,978 | -6.243% |
| 2026-05-05 | 18.53 | 18.63 | 18.49 | 18.60 | +0.270% | 450,590 | -5.538% |
| 2026-05-04 | 18.60 | 18.65 | 18.50 | 18.55 | -0.161% | 609,604 | -5.283% |
| 2026-05-01 | 18.64 | 18.70 | 18.58 | 18.58 | -0.108% | 734,869 | -5.436% |
| 2026-04-30 | 18.47 | 18.63 | 18.37 | 18.60 | +0.704% | 587,555 | -5.538% |
| 2026-04-29 | 18.36 | 18.48 | 18.36 | 18.47 | +0.654% | 509,946 | -4.873% |
| 2026-04-28 | 18.35 | 18.44 | 18.33 | 18.35 | +0.383% | 840,090 | -4.251% |
| 2026-04-27 | 18.27 | 18.30 | 18.22 | 18.28 | -1.082% | 662,240 | -3.884% |
| 2026-04-24 | 18.64 | 18.64 | 18.44 | 18.48 | -0.699% | 1,459,919 | -4.924% |
| 2026-04-23 | 18.59 | 18.62 | 18.52 | 18.61 | +0.215% | 648,113 | -5.588% |
| 2026-04-22 | 18.47 | 18.59 | 18.47 | 18.57 | +0.650% | 342,872 | -5.385% |
| 2026-04-21 | 18.54 | 18.61 | 18.44 | 18.45 | -0.324% | 706,604 | -4.770% |
| 2026-04-20 | 18.53 | 18.56 | 18.49 | 18.51 | -0.108% | 695,602 | -5.078% |
| 2026-04-17 | 18.47 | 18.57 | 18.42 | 18.53 | +0.325% | 530,555 | -5.181% |
| 2026-04-16 | 18.43 | 18.48 | 18.39 | 18.47 | +0.271% | 326,341 | -4.873% |
| 2026-04-15 | 18.39 | 18.45 | 18.30 | 18.42 | +0.381% | 407,668 | -4.615% |
| 2026-04-14 | 18.38 | 18.38 | 18.29 | 18.35 | -0.054% | 495,161 | -4.251% |
| 2026-04-13 | 18.22 | 18.39 | 18.20 | 18.36 | +0.575% | 455,908 | -4.303% |
| 2026-04-10 | 18.33 | 18.34 | 18.23 | 18.25 | -0.409% | 496,973 | -3.752% |
| 2026-04-09 | 18.25 | 18.35 | 18.22 | 18.33 | +0.328% | 456,563 | -4.146% |
| 2026-04-08 | 18.27 | 18.27 | 18.19 | 18.27 | +0.440% | 345,260 | -3.831% |
| 2026-04-07 | 18.18 | 18.23 | 18.15 | 18.19 | -0.055% | 337,690 | -3.408% |
| 2026-04-06 | 18.02 | 18.21 | 18.02 | 18.20 | +0.999% | 285,746 | -3.462% |
| 2026-04-02 | 17.96 | 18.08 | 17.95 | 18.02 | +0.278% | 319,781 | -2.497% |
| 2026-04-01 | 18.02 | 18.08 | 17.92 | 17.97 | -0.277% | 532,948 | -2.226% |
| 2026-03-31 | 17.94 | 18.07 | 17.91 | 18.02 | +0.839% | 729,240 | -2.497% |
| 2026-03-30 | 17.91 | 17.98 | 17.82 | 17.87 | -0.832% | 664,032 | -1.679% |
| 2026-03-27 | 18.17 | 18.17 | 17.99 | 18.02 | -0.826% | 681,643 | -2.497% |
| 2026-03-26 | 18.10 | 18.26 | 18.10 | 18.17 | 0.000% | 558,435 | -3.302% |
| 2026-03-25 | 18.21 | 18.22 | 18.07 | 18.17 | +0.276% | 423,785 | -3.302% |
| 2026-03-24 | 18.12 | 18.24 | 18.07 | 18.12 | 0.000% | 374,315 | -3.035% |
| 2026-03-23 | 18.19 | 18.20 | 18.07 | 18.12 | +0.443% | 517,390 | -3.035% |
| 2026-03-20 | 18.04 | 18.10 | 17.98 | 18.04 | -0.055% | 474,457 | -2.605% |
| 2026-03-19 | 18.11 | 18.11 | 18.00 | 18.05 | +0.111% | 593,630 | -2.659% |
| 2026-03-18 | 18.25 | 18.25 | 18.02 | 18.03 | -0.934% | 481,345 | -2.551% |
| 2026-03-17 | 18.17 | 18.29 | 18.17 | 18.20 | +0.331% | 335,254 | -3.462% |
| 2026-03-16 | 18.12 | 18.20 | 18.08 | 18.14 | +0.443% | 269,445 | -3.142% |
| 2026-03-13 | 18.16 | 18.17 | 18.04 | 18.06 | -0.221% | 296,906 | -2.713% |
| 2026-03-12 | 18.09 | 18.19 | 18.04 | 18.10 | -0.440% | 454,620 | -2.928% |
| 2026-03-11 | 18.14 | 18.18 | 18.05 | 18.18 | +0.055% | 331,747 | -3.355% |
| 2026-03-10 | 18.17 | 18.25 | 18.06 | 18.17 | -0.220% | 336,839 | -3.302% |
| 2026-03-09 | 18.10 | 18.25 | 18.00 | 18.21 | -0.055% | 413,404 | -3.515% |
| 2026-03-06 | 18.25 | 18.25 | 18.03 | 18.22 | -0.110% | 359,346 | -3.568% |
| 2026-03-05 | 18.22 | 18.30 | 18.18 | 18.24 | -0.110% | 263,400 | -3.673% |
| 2026-03-04 | 18.21 | 18.30 | 18.13 | 18.26 | +0.275% | 324,025 | -3.779% |
| 2026-03-03 | 18.17 | 18.28 | 18.01 | 18.21 | -0.164% | 433,176 | -3.515% |
| 2026-03-02 | 18.24 | 18.33 | 18.18 | 18.24 | -0.491% | 524,203 | -3.673% |
| 2026-02-27 | 18.36 | 18.40 | 18.31 | 18.33 | -0.650% | 350,540 | -4.146% |
| 2026-02-26 | 18.34 | 18.45 | 18.33 | 18.45 | +0.820% | 493,672 | -4.770% |
| 2026-02-25 | 18.27 | 18.32 | 18.20 | 18.30 | +0.164% | 434,033 | -3.989% |
| 2026-02-24 | 18.19 | 18.27 | 18.12 | 18.27 | +0.440% | 542,856 | -3.831% |
| 2026-02-23 | 18.45 | 18.47 | 18.16 | 18.19 | -2.466% | 946,451 | -3.408% |
| 2026-02-20 | 18.57 | 18.65 | 18.44 | 18.65 | +0.811% | 555,696 | -5.791% |
| 2026-02-19 | 18.51 | 18.56 | 18.45 | 18.50 | -0.108% | 357,853 | -5.027% |
| 2026-02-18 | 18.42 | 18.53 | 18.41 | 18.52 | +0.817% | 423,263 | -5.130% |
| 2026-02-17 | 18.29 | 18.42 | 18.29 | 18.37 | +0.273% | 571,665 | -4.355% |
| 2026-02-13 | 18.49 | 18.49 | 18.27 | 18.32 | -0.543% | 531,286 | -4.094% |
| 2026-02-12 | 18.62 | 18.64 | 18.40 | 18.42 | -1.074% | 492,626 | -4.615% |
| 2026-02-11 | 18.59 | 18.68 | 18.56 | 18.62 | 0.000% | 341,136 | -5.639% |
| 2026-02-10 | 18.68 | 18.69 | 18.58 | 18.62 | -0.214% | 630,672 | -5.639% |
| 2026-02-09 | 18.80 | 18.80 | 18.66 | 18.66 | -0.692% | 539,921 | -5.841% |
| 2026-02-06 | 18.83 | 18.85 | 18.70 | 18.79 | -0.053% | 696,979 | -6.493% |
| 2026-02-05 | 18.79 | 18.84 | 18.70 | 18.80 | +0.267% | 658,097 | -6.543% |
| 2026-02-04 | 18.62 | 18.86 | 18.60 | 18.75 | +1.242% | 947,840 | -6.293% |
| 2026-02-03 | 18.44 | 18.62 | 18.43 | 18.52 | +0.379% | 879,165 | -5.130% |
| 2026-02-02 | 18.32 | 18.46 | 18.28 | 18.45 | +0.655% | 702,749 | -4.770% |
| 2026-01-30 | 18.24 | 18.33 | 18.15 | 18.33 | +0.493% | 460,727 | -4.146% |
| 2026-01-29 | 18.20 | 18.35 | 18.17 | 18.24 | +0.275% | 773,726 | -3.673% |
| 2026-01-28 | 18.19 | 18.25 | 18.16 | 18.19 | -0.219% | 902,552 | -3.408% |
| 2026-01-27 | 18.35 | 18.37 | 18.18 | 18.23 | -0.816% | 1,161,070 | -3.620% |
| 2026-01-26 | 18.33 | 18.41 | 18.31 | 18.38 | -0.595% | 828,926 | -4.407% |
| 2026-01-23 | 18.57 | 18.57 | 18.45 | 18.49 | -0.323% | 807,599 | -4.976% |
| 2026-01-22 | 18.52 | 18.60 | 18.50 | 18.55 | +0.542% | 745,406 | -5.283% |
| 2026-01-21 | 18.40 | 18.51 | 18.37 | 18.45 | +0.490% | 698,273 | -4.770% |
| 2026-01-20 | 18.50 | 18.51 | 18.32 | 18.36 | -1.237% | 1,000,692 | -4.303% |
| 2026-01-16 | 18.62 | 18.64 | 18.58 | 18.59 | -0.107% | 601,126 | -5.487% |
| 2026-01-15 | 18.68 | 18.69 | 18.60 | 18.61 | -0.321% | 449,601 | -5.588% |
| 2026-01-14 | 18.65 | 18.67 | 18.53 | 18.67 | 0.000% | 675,296 | -5.892% |
| 2026-01-13 | 18.78 | 18.78 | 18.61 | 18.67 | -0.480% | 774,644 | -5.892% |
| 2026-01-12 | 18.81 | 18.81 | 18.67 | 18.76 | -0.636% | 684,429 | -6.343% |
| 2026-01-09 | 18.91 | 18.93 | 18.81 | 18.88 | -0.159% | 486,173 | -6.939% |
| 2026-01-08 | 18.72 | 18.92 | 18.68 | 18.91 | +1.123% | 541,431 | -7.086% |
| 2026-01-07 | 18.90 | 18.90 | 18.67 | 18.70 | -1.058% | 1,659,909 | -6.043% |
| 2026-01-06 | 18.91 | 18.91 | 18.83 | 18.90 | +0.106% | 475,171 | -7.037% |
| 2026-01-05 | 18.80 | 18.92 | 18.80 | 18.88 | +0.532% | 590,894 | -6.939% |
| 2026-01-02 | 18.76 | 18.79 | 18.68 | 18.78 | +0.213% | 688,914 | -6.443% |
| 2025-12-31 | 18.83 | 18.83 | 18.74 | 18.74 | -0.478% | 671,995 | -6.243% |
| 2025-12-30 | 18.84 | 18.84 | 18.76 | 18.83 | +0.053% | 848,595 | -6.691% |
| 2025-12-29 | 18.89 | 18.90 | 18.77 | 18.82 | -1.363% | 939,313 | -6.642% |
| 2025-12-26 | 19.09 | 19.09 | 19.03 | 19.08 | +0.105% | 720,968 | -7.914% |
| 2025-12-24 | 19.02 | 19.07 | 18.99 | 19.06 | +0.263% | 322,490 | -7.817% |
| 2025-12-23 | 19.00 | 19.01 | 18.96 | 19.01 | +0.053% | 442,920 | -7.575% |
| 2025-12-22 | 18.95 | 19.03 | 18.90 | 19.00 | +0.423% | 695,528 | -7.526% |
| 2025-12-19 | 18.91 | 18.93 | 18.89 | 18.92 | +0.053% | 600,986 | -7.135% |
| 2025-12-18 | 18.98 | 18.98 | 18.86 | 18.91 | -0.211% | 448,973 | -7.086% |
| 2025-12-17 | 18.95 | 19.02 | 18.93 | 18.95 | +0.053% | 454,621 | -7.282% |
| 2025-12-16 | 19.03 | 19.03 | 18.89 | 18.94 | -0.473% | 376,593 | -7.233% |
| 2025-12-15 | 19.13 | 19.13 | 18.95 | 19.03 | -0.157% | 596,715 | -7.672% |
| 2025-12-12 | 19.07 | 19.10 | 19.01 | 19.06 | +0.052% | 445,876 | -7.817% |
| 2025-12-11 | 18.95 | 19.06 | 18.95 | 19.05 | +0.528% | 311,145 | -7.769% |
| 2025-12-10 | 18.85 | 18.97 | 18.83 | 18.95 | +0.424% | 480,864 | -7.282% |
| 2025-12-09 | 18.91 | 18.91 | 18.82 | 18.87 | +0.106% | 388,101 | -6.889% |
| 2025-12-08 | 18.94 | 18.98 | 18.79 | 18.85 | -0.789% | 763,265 | -6.790% |
| 2025-12-05 | 19.00 | 19.05 | 18.95 | 19.00 | +0.264% | 365,043 | -7.526% |
| 2025-12-04 | 19.03 | 19.05 | 18.91 | 18.95 | -0.681% | 562,003 | -7.282% |
| 2025-12-03 | 19.02 | 19.10 | 19.00 | 19.08 | +0.421% | 433,937 | -7.914% |
| 2025-12-02 | 19.07 | 19.07 | 18.92 | 19.00 | -0.210% | 448,448 | -7.526% |
| 2025-12-01 | 19.07 | 19.09 | 19.00 | 19.04 | -0.210% | 505,885 | -7.721% |
| 2025-11-28 | 19.05 | 19.08 | 19.01 | 19.08 | +0.527% | 207,729 | -7.914% |
| 2025-11-26 | 18.99 | 19.03 | 18.94 | 18.98 | +0.370% | 614,897 | -7.429% |
| 2025-11-25 | 18.80 | 18.95 | 18.80 | 18.91 | +0.478% | 722,592 | -7.086% |
| 2025-11-24 | 18.80 | 18.82 | 18.67 | 18.82 | -0.895% | 664,026 | -6.642% |
| 2025-11-21 | 18.77 | 19.04 | 18.77 | 18.99 | +1.226% | 663,237 | -7.478% |
| 2025-11-20 | 18.87 | 18.95 | 18.72 | 18.76 | -0.213% | 688,182 | -6.343% |
| 2025-11-19 | 18.82 | 18.82 | 18.71 | 18.80 | 0.000% | 651,451 | -6.543% |
| 2025-11-18 | 18.82 | 18.87 | 18.70 | 18.80 | -0.265% | 570,059 | -6.543% |
| 2025-11-17 | 19.10 | 19.10 | 18.82 | 18.85 | -1.205% | 1,192,904 | -6.790% |
| 2025-11-14 | 19.07 | 19.16 | 19.02 | 19.08 | -0.469% | 499,085 | -7.914% |
| 2025-11-13 | 19.28 | 19.30 | 19.07 | 19.17 | -0.467% | 783,064 | -8.346% |
| 2025-11-12 | 19.23 | 19.29 | 19.21 | 19.26 | +0.313% | 548,241 | -8.775% |
| 2025-11-11 | 19.09 | 19.22 | 19.09 | 19.20 | +0.629% | 696,795 | -8.490% |
| 2025-11-10 | 19.09 | 19.09 | 18.97 | 19.08 | +0.263% | 693,561 | -7.914% |
| 2025-11-07 | 18.89 | 19.03 | 18.87 | 19.03 | +0.688% | 436,533 | -7.672% |
| 2025-11-06 | 18.95 | 18.99 | 18.85 | 18.90 | -0.474% | 577,777 | -7.037% |
| 2025-11-05 | 18.88 | 19.00 | 18.88 | 18.99 | +0.370% | 649,859 | -7.478% |
| 2025-11-04 | 18.84 | 18.92 | 18.81 | 18.92 | +0.159% | 424,424 | -7.135% |
| 2025-11-03 | 18.93 | 18.93 | 18.71 | 18.89 | +0.106% | 1,027,794 | -6.988% |
| 2025-10-31 | 18.87 | 18.95 | 18.82 | 18.87 | +0.159% | 403,046 | -6.889% |
| 2025-10-30 | 18.81 | 18.98 | 18.81 | 18.84 | -0.053% | 575,400 | -6.741% |
| 2025-10-29 | 19.03 | 19.03 | 18.75 | 18.85 | -1.102% | 1,143,305 | -6.790% |
| 2025-10-28 | 19.15 | 19.15 | 19.00 | 19.06 | -0.418% | 746,205 | -7.817% |
| 2025-10-27 | 19.10 | 19.17 | 19.07 | 19.14 | -0.983% | 695,675 | -8.203% |
| 2025-10-24 | 19.34 | 19.36 | 19.27 | 19.33 | +0.207% | 1,007,752 | -9.105% |
| 2025-10-23 | 19.31 | 19.31 | 19.22 | 19.29 | +0.260% | 489,315 | -8.917% |
| 2025-10-22 | 19.34 | 19.34 | 19.18 | 19.24 | -0.311% | 481,814 | -8.680% |
| 2025-10-21 | 19.24 | 19.34 | 19.24 | 19.30 | +0.312% | 478,807 | -8.964% |
| 2025-10-20 | 19.08 | 19.24 | 19.03 | 19.24 | +1.104% | 582,959 | -8.680% |
| 2025-10-17 | 18.84 | 19.06 | 18.84 | 19.03 | +1.223% | 391,026 | -7.672% |
| 2025-10-16 | 19.08 | 19.08 | 18.71 | 18.80 | -1.209% | 698,373 | -6.543% |
| 2025-10-15 | 19.14 | 19.18 | 18.95 | 19.03 | -0.262% | 498,986 | -7.672% |
| 2025-10-14 | 18.77 | 19.14 | 18.77 | 19.08 | +1.113% | 548,508 | -7.914% |
| 2025-10-13 | 18.82 | 18.93 | 18.77 | 18.87 | +0.479% | 592,918 | -6.889% |
| 2025-10-10 | 19.16 | 19.16 | 18.78 | 18.78 | -1.881% | 1,187,552 | -6.443% |
| 2025-10-09 | 19.27 | 19.27 | 19.09 | 19.14 | -0.520% | 683,168 | -8.203% |
| 2025-10-08 | 19.27 | 19.28 | 19.20 | 19.24 | -0.052% | 480,626 | -8.680% |
| 2025-10-07 | 19.23 | 19.27 | 19.20 | 19.25 | +0.260% | 476,827 | -8.727% |
| 2025-10-06 | 19.29 | 19.29 | 19.16 | 19.20 | -0.363% | 617,611 | -8.490% |
| 2025-10-03 | 19.23 | 19.31 | 19.20 | 19.27 | +0.417% | 616,671 | -8.822% |
| 2025-10-02 | 19.23 | 19.23 | 19.12 | 19.19 | -0.104% | 710,987 | -8.442% |
| 2025-10-01 | 19.25 | 19.28 | 19.19 | 19.21 | -0.260% | 765,835 | -8.537% |
| 2025-09-30 | 19.30 | 19.30 | 19.15 | 19.26 | -0.104% | 1,039,843 | -8.775% |
| 2025-09-29 | 19.33 | 19.33 | 19.19 | 19.28 | -1.230% | 825,024 | -8.869% |
| 2025-09-26 | 19.46 | 19.54 | 19.45 | 19.52 | +0.412% | 1,374,977 | -9.990% |
| 2025-09-25 | 19.50 | 19.52 | 19.36 | 19.44 | -0.051% | 950,337 | -9.619% |
| 2025-09-24 | 19.46 | 19.51 | 19.42 | 19.45 | +0.103% | 883,181 | -9.666% |
| 2025-09-23 | 19.48 | 19.55 | 19.41 | 19.43 | -0.257% | 725,763 | -9.573% |
| 2025-09-22 | 19.39 | 19.50 | 19.36 | 19.48 | +0.568% | 955,835 | -9.805% |
| 2025-09-19 | 19.45 | 19.45 | 19.37 | 19.37 | -0.360% | 934,336 | -9.293% |
| 2025-09-18 | 19.49 | 19.50 | 19.38 | 19.44 | -0.154% | 872,301 | -9.619% |
| 2025-09-17 | 19.42 | 19.53 | 19.40 | 19.47 | +0.309% | 739,940 | -9.759% |
| 2025-09-16 | 19.42 | 19.43 | 19.33 | 19.41 | +0.103% | 811,646 | -9.480% |
| 2025-09-15 | 19.47 | 19.48 | 19.36 | 19.39 | -0.206% | 1,053,400 | -9.386% |
| 2025-09-12 | 19.49 | 19.49 | 19.40 | 19.43 | -0.308% | 688,025 | -9.573% |
| 2025-09-11 | 19.35 | 19.49 | 19.35 | 19.49 | +0.724% | 646,135 | -9.851% |
| 2025-09-10 | 19.47 | 19.47 | 19.27 | 19.35 | -0.667% | 1,079,966 | -9.199% |
| 2025-09-09 | 19.45 | 19.50 | 19.41 | 19.48 | +0.206% | 825,164 | -9.805% |
| 2025-09-08 | 19.50 | 19.50 | 19.36 | 19.44 | -0.205% | 979,358 | -9.619% |
| 2025-09-05 | 19.50 | 19.57 | 19.40 | 19.48 | -0.205% | 809,109 | -9.805% |
| 2025-09-04 | 19.46 | 19.52 | 19.42 | 19.52 | +0.412% | 462,035 | -9.990% |
| 2025-09-03 | 19.47 | 19.47 | 19.35 | 19.44 | +0.103% | 400,315 | -9.619% |
| 2025-09-02 | 19.45 | 19.46 | 19.32 | 19.42 | -0.563% | 596,330 | -9.526% |
| 2025-08-29 | 19.49 | 19.53 | 19.45 | 19.53 | +0.411% | 452,008 | -10.036% |
| 2025-08-28 | 19.48 | 19.48 | 19.38 | 19.45 | +0.154% | 507,371 | -9.666% |
| 2025-08-27 | 19.40 | 19.42 | 19.35 | 19.42 | +0.155% | 468,133 | -9.526% |
| 2025-08-26 | 19.37 | 19.39 | 19.30 | 19.39 | +0.103% | 603,515 | -9.386% |
| 2025-08-25 | 19.41 | 19.43 | 19.35 | 19.37 | -1.525% | 596,978 | -9.293% |
| 2025-08-22 | 19.53 | 19.68 | 19.53 | 19.67 | +0.975% | 923,432 | -10.676% |
| 2025-08-21 | 19.49 | 19.49 | 19.38 | 19.48 | -0.051% | 567,454 | -9.805% |
| 2025-08-20 | 19.51 | 19.51 | 19.42 | 19.49 | -0.051% | 430,325 | -9.851% |
| 2025-08-19 | 19.46 | 19.54 | 19.42 | 19.50 | +0.464% | 569,018 | -9.897% |
| 2025-08-18 | 19.36 | 19.46 | 19.36 | 19.41 | -0.462% | 564,244 | -9.480% |
| 2025-08-15 | 19.50 | 19.55 | 19.46 | 19.50 | +0.103% | 474,882 | -9.897% |
| 2025-08-14 | 19.39 | 19.48 | 19.38 | 19.48 | +0.206% | 370,995 | -9.805% |
| 2025-08-13 | 19.28 | 19.45 | 19.28 | 19.44 | +0.882% | 484,521 | -9.619% |
| 2025-08-12 | 19.15 | 19.28 | 19.15 | 19.27 | +0.627% | 491,902 | -8.822% |
| 2025-08-11 | 19.23 | 19.23 | 19.11 | 19.15 | -0.416% | 454,267 | -8.251% |
| 2025-08-08 | 19.10 | 19.23 | 19.06 | 19.23 | +1.051% | 520,515 | -8.632% |
| 2025-08-07 | 19.07 | 19.13 | 18.97 | 19.03 | +0.105% | 431,666 | -7.672% |
| 2025-08-06 | 19.00 | 19.05 | 18.92 | 19.01 | +0.529% | 500,655 | -7.575% |
| 2025-08-05 | 18.95 | 18.98 | 18.89 | 18.91 | -0.053% | 564,843 | -7.086% |
| 2025-08-04 | 18.90 | 18.95 | 18.84 | 18.92 | +0.265% | 815,844 | -7.135% |
| 2025-08-01 | 18.92 | 18.98 | 18.79 | 18.87 | -0.893% | 802,973 | -6.889% |
| 2025-07-31 | 19.19 | 19.19 | 18.99 | 19.04 | -0.782% | 887,770 | -7.721% |
| 2025-07-30 | 19.32 | 19.32 | 19.11 | 19.19 | -0.673% | 974,547 | -8.442% |
| 2025-07-29 | 19.49 | 19.49 | 19.28 | 19.32 | -0.412% | 870,444 | -9.058% |
| 2025-07-28 | 19.48 | 19.48 | 19.36 | 19.40 | -1.523% | 870,314 | -9.433% |
| 2025-07-25 | 19.67 | 19.70 | 19.54 | 19.70 | +0.254% | 2,371,232 | -10.812% |
| 2025-07-24 | 19.69 | 19.72 | 19.60 | 19.65 | -0.051% | 877,681 | -10.585% |
| 2025-07-23 | 19.57 | 19.66 | 19.57 | 19.66 | +0.511% | 868,426 | -10.631% |
| 2025-07-22 | 19.48 | 19.56 | 19.43 | 19.56 | +0.669% | 1,466,514 | -10.174% |
| 2025-07-21 | 19.47 | 19.49 | 19.39 | 19.43 | +0.051% | 3,109,091 | -9.573% |
| 2025-07-18 | 19.50 | 19.50 | 19.39 | 19.42 | -0.257% | 604,869 | -9.526% |
| 2025-07-17 | 19.35 | 19.49 | 19.30 | 19.47 | +0.724% | 445,138 | -9.759% |
| 2025-07-16 | 19.40 | 19.40 | 19.19 | 19.33 | -0.052% | 728,408 | -9.105% |
| 2025-07-15 | 19.53 | 19.53 | 19.30 | 19.34 | -0.973% | 997,761 | -9.152% |
| 2025-07-14 | 19.52 | 19.53 | 19.47 | 19.53 | +0.051% | 590,068 | -10.036% |
| 2025-07-11 | 19.54 | 19.54 | 19.45 | 19.52 | -0.306% | 597,275 | -9.990% |
| 2025-07-10 | 19.49 | 19.59 | 19.44 | 19.58 | +0.462% | 615,732 | -10.266% |
| 2025-07-09 | 19.50 | 19.51 | 19.39 | 19.49 | +0.051% | 671,291 | -9.851% |
| 2025-07-08 | 19.46 | 19.50 | 19.38 | 19.48 | +0.154% | 542,547 | -9.805% |
| 2025-07-07 | 19.54 | 19.55 | 19.36 | 19.45 | -0.512% | 1,014,560 | -9.666% |
| 2025-07-03 | 19.50 | 19.55 | 19.46 | 19.55 | +0.514% | 619,605 | -10.128% |
| 2025-07-02 | 19.45 | 19.49 | 19.38 | 19.45 | 0.000% | 844,131 | -9.666% |
| 2025-07-01 | 19.25 | 19.45 | 19.23 | 19.45 | +0.777% | 793,127 | -9.666% |
| 2025-06-30 | 19.23 | 19.30 | 19.19 | 19.30 | +0.573% | 784,064 | -8.964% |
| 2025-06-27 | 19.17 | 19.21 | 19.12 | 19.19 | +0.366% | 703,295 | -8.442% |
| 2025-06-26 | 19.14 | 19.14 | 19.07 | 19.12 | +0.105% | 810,158 | -8.107% |
| 2025-06-25 | 19.16 | 19.18 | 19.06 | 19.10 | -0.313% | 914,544 | -8.010% |
| 2025-06-24 | 19.13 | 19.18 | 19.08 | 19.16 | +0.419% | 1,004,257 | -8.299% |
| 2025-06-23 | 19.04 | 19.08 | 18.90 | 19.08 | -0.625% | 1,073,970 | -7.914% |
| 2025-06-20 | 19.14 | 19.22 | 19.13 | 19.20 | +0.629% | 1,133,373 | -8.490% |
| 2025-06-18 | 19.18 | 19.18 | 19.03 | 19.08 | -0.157% | 993,781 | -7.914% |
| 2025-06-17 | 19.14 | 19.18 | 19.08 | 19.11 | -0.209% | 1,100,008 | -8.059% |
| 2025-06-16 | 19.16 | 19.21 | 19.10 | 19.15 | +0.472% | 378,964 | -8.251% |
| 2025-06-13 | 19.15 | 19.18 | 19.01 | 19.06 | -1.090% | 579,343 | -7.817% |
| 2025-06-12 | 19.23 | 19.27 | 19.15 | 19.27 | +0.052% | 439,710 | -8.822% |
| 2025-06-11 | 19.36 | 19.36 | 19.20 | 19.26 | -0.362% | 461,816 | -8.775% |
| 2025-06-10 | 19.33 | 19.34 | 19.24 | 19.33 | +0.311% | 401,649 | -9.105% |
| 2025-06-09 | 19.33 | 19.34 | 19.20 | 19.27 | -0.155% | 566,681 | -8.822% |
| 2025-06-06 | 19.20 | 19.30 | 19.18 | 19.30 | +1.047% | 401,178 | -8.964% |
| 2025-06-05 | 19.18 | 19.19 | 19.06 | 19.10 | -0.209% | 445,933 | -8.010% |
| 2025-06-04 | 19.20 | 19.24 | 19.13 | 19.14 | -0.261% | 409,025 | -8.203% |
| 2025-06-03 | 19.13 | 19.19 | 19.03 | 19.19 | +0.366% | 417,941 | -8.442% |
| 2025-06-02 | 19.13 | 19.13 | 18.95 | 19.12 | 0.000% | 574,780 | -8.107% |
| 2025-05-30 | 19.12 | 19.13 | 18.98 | 19.12 | 0.000% | 440,428 | -8.107% |
| 2025-05-29 | 19.15 | 19.15 | 18.97 | 19.12 | +0.367% | 489,930 | -8.107% |
| 2025-05-28 | 19.12 | 19.18 | 19.02 | 19.05 | -0.418% | 590,895 | -7.769% |
| 2025-05-27 | 19.14 | 19.14 | 18.98 | 19.13 | -0.157% | 615,566 | -8.155% |
| 2025-05-23 | 19.10 | 19.19 | 19.03 | 19.16 | -0.312% | 506,593 | -8.299% |
| 2025-05-22 | 19.20 | 19.28 | 19.12 | 19.22 | -0.052% | 399,701 | -8.585% |
| 2025-05-21 | 19.50 | 19.50 | 19.20 | 19.23 | -1.687% | 485,592 | -8.632% |
| 2025-05-20 | 19.63 | 19.63 | 19.47 | 19.56 | -0.357% | 408,296 | -10.174% |
| 2025-05-19 | 19.61 | 19.65 | 19.50 | 19.63 | -0.102% | 599,916 | -10.494% |
| 2025-05-16 | 19.58 | 19.65 | 19.51 | 19.65 | +0.821% | 484,194 | -10.585% |
| 2025-05-15 | 19.47 | 19.52 | 19.34 | 19.49 | +0.257% | 281,762 | -9.851% |
| 2025-05-14 | 19.51 | 19.51 | 19.39 | 19.44 | -0.410% | 472,186 | -9.619% |
| 2025-05-13 | 19.55 | 19.56 | 19.48 | 19.52 | +0.103% | 1,161,133 | -9.990% |
| 2025-05-12 | 19.58 | 19.64 | 19.40 | 19.50 | +1.089% | 633,474 | -9.897% |
| 2025-05-09 | 19.37 | 19.37 | 19.22 | 19.29 | +0.052% | 522,167 | -8.917% |
| 2025-05-08 | 19.30 | 19.40 | 19.21 | 19.28 | +0.626% | 538,385 | -8.869% |
| 2025-05-07 | 19.15 | 19.19 | 19.06 | 19.16 | +0.314% | 486,614 | -8.299% |
| 2025-05-06 | 19.06 | 19.17 | 19.03 | 19.10 | -0.052% | 392,346 | -8.010% |
| 2025-05-05 | 19.13 | 19.20 | 18.99 | 19.11 | -0.572% | 1,031,254 | -8.059% |
| 2025-05-02 | 19.20 | 19.24 | 19.08 | 19.22 | +0.787% | 799,706 | -8.585% |
| 2025-05-01 | 19.15 | 19.20 | 19.01 | 19.07 | -0.157% | 723,288 | -7.866% |
| 2025-04-30 | 18.97 | 19.12 | 18.75 | 19.10 | 0.000% | 698,196 | -8.010% |
| 2025-04-29 | 19.14 | 19.15 | 18.92 | 19.10 | +0.262% | 1,062,422 | -8.010% |
| 2025-04-28 | 19.15 | 19.28 | 19.00 | 19.05 | -0.730% | 1,563,114 | -7.769% |
| 2025-04-25 | 19.25 | 19.25 | 19.03 | 19.19 | +0.261% | 1,471,068 | -8.442% |
| 2025-04-24 | 19.24 | 19.24 | 18.92 | 19.14 | +0.843% | 765,040 | -8.203% |
| 2025-04-23 | 19.39 | 19.39 | 18.89 | 18.98 | +1.119% | 1,623,435 | -7.429% |
| 2025-04-22 | 18.62 | 18.78 | 18.54 | 18.77 | +2.289% | 98,028 | -6.393% |
| 2025-04-21 | 18.59 | 18.59 | 18.18 | 18.35 | -1.450% | 87,363 | -4.251% |
| 2025-04-17 | 18.44 | 18.75 | 18.40 | 18.62 | +0.540% | 38,033 | -5.639% |
| 2025-04-16 | 18.93 | 18.93 | 18.36 | 18.52 | -1.332% | 65,246 | -5.130% |
| 2025-04-15 | 18.90 | 18.91 | 18.77 | 18.77 | 0.000% | 93,288 | -6.393% |