PRXV
Praxis Impact Large Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 10:35:32 AM EDT
34.80USD0.000%(+34.80)1,872
33.64Bid35.88Ask2.24SpreadPRXV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.80 | 34.80 | 34.80 | 34.80 | -0.057% | 1,872 | 0.000% |
| 2026-10-02 | 34.78 | 34.82 | 34.76 | 34.82 | +0.288% | 8,682 | -0.057% |
| 2026-10-01 | 34.60 | 34.72 | 34.46 | 34.72 | +0.260% | 7,432 | +0.230% |
| 2026-09-30 | 34.90 | 34.93 | 34.63 | 34.63 | -0.774% | 12,967 | +0.491% |
| 2026-09-29 | 34.94 | 34.94 | 34.77 | 34.90 | -0.584% | 9,856 | -0.287% |
| 2026-09-28 | 35.36 | 35.36 | 35.09 | 35.10 | -0.760% | 6,972 | -0.869% |
| 2026-09-25 | 35.34 | 35.37 | 35.18 | 35.37 | +0.351% | 3,094 | -1.622% |
| 2026-09-24 | 35.24 | 35.38 | 35.21 | 35.25 | -0.283% | 15,444 | -1.277% |
| 2026-09-23 | 35.58 | 35.58 | 35.33 | 35.35 | -0.535% | 10,124 | -1.556% |
| 2026-09-22 | 35.57 | 35.57 | 35.44 | 35.54 | -0.169% | 23,165 | -2.082% |
| 2026-09-21 | 35.51 | 35.70 | 35.49 | 35.60 | +0.366% | 14,416 | -2.247% |
| 2026-09-18 | 35.37 | 35.50 | 35.37 | 35.47 | -0.337% | 6,334 | -1.889% |
| 2026-09-17 | 35.62 | 35.62 | 35.51 | 35.59 | +0.707% | 3,656 | -2.220% |
| 2026-09-16 | 35.62 | 35.67 | 35.21 | 35.34 | -0.953% | 6,330 | -1.528% |
| 2026-09-15 | 35.80 | 35.80 | 35.59 | 35.68 | -0.106% | 6,273 | -2.466% |
| 2026-09-14 | 35.70 | 35.75 | 35.66 | 35.72 | -0.507% | 2,525 | -2.570% |
| 2026-09-11 | 35.88 | 35.94 | 35.84 | 35.90 | +0.807% | 4,430 | -3.064% |
| 2026-09-10 | 35.65 | 35.69 | 35.60 | 35.61 | -0.754% | 3,221 | -2.282% |
| 2026-09-09 | 36.00 | 36.01 | 35.88 | 35.88 | -0.459% | 7,148 | -3.018% |
| 2026-09-08 | 36.20 | 36.20 | 36.05 | 36.05 | -0.938% | 6,509 | -3.463% |
| 2026-09-04 | 36.43 | 36.45 | 36.35 | 36.39 | -0.274% | 2,775 | -4.369% |
| 2026-09-03 | 36.39 | 36.49 | 36.26 | 36.49 | +0.801% | 11,055 | -4.631% |
| 2026-09-02 | 36.07 | 36.24 | 36.07 | 36.20 | +0.855% | 7,574 | -3.867% |
| 2026-09-01 | 36.03 | 36.03 | 35.88 | 35.89 | -0.518% | 3,047 | -3.045% |
| 2026-08-31 | 36.09 | 36.10 | 36.05 | 36.08 | -0.304% | 3,789 | -3.548% |
| 2026-08-28 | 36.21 | 36.26 | 36.10 | 36.19 | -0.028% | 6,656 | -3.841% |
| 2026-08-27 | 36.19 | 36.27 | 36.17 | 36.20 | -0.692% | 6,055 | -3.867% |
| 2026-08-26 | 36.48 | 36.51 | 36.42 | 36.45 | -0.019% | 16,760 | -4.533% |
| 2026-08-25 | 36.58 | 36.58 | 36.35 | 36.46 | +0.026% | 20,601 | -4.551% |
| 2026-08-24 | 36.41 | 36.45 | 36.33 | 36.45 | +0.165% | 9,356 | -4.527% |
| 2026-08-21 | 36.34 | 36.39 | 36.34 | 36.39 | +0.580% | 2,166 | -4.369% |
| 2026-08-20 | 36.31 | 36.48 | 36.18 | 36.18 | -0.817% | 12,717 | -3.814% |
| 2026-08-19 | 36.60 | 36.65 | 36.45 | 36.48 | +0.407% | 14,993 | -4.600% |
| 2026-08-18 | 36.48 | 36.48 | 36.33 | 36.33 | -0.225% | 19,365 | -4.211% |
| 2026-08-17 | 36.59 | 36.59 | 36.41 | 36.41 | -0.303% | 5,310 | -4.427% |
| 2026-08-14 | 36.59 | 36.59 | 36.50 | 36.52 | +0.084% | 4,827 | -4.717% |
| 2026-08-13 | 36.50 | 36.56 | 36.40 | 36.49 | +0.434% | 2,868 | -4.637% |
| 2026-08-12 | 36.34 | 36.34 | 36.22 | 36.33 | +0.476% | 2,079 | -4.223% |
| 2026-08-11 | 36.20 | 36.27 | 36.13 | 36.16 | +0.323% | 5,623 | -3.767% |
| 2026-08-10 | 36.06 | 36.09 | 36.02 | 36.05 | +0.150% | 5,647 | -3.457% |
| 2026-08-07 | 35.89 | 36.01 | 35.88 | 35.99 | +0.428% | 3,045 | -3.312% |
| 2026-08-06 | 36.02 | 36.02 | 35.84 | 35.84 | -0.421% | 3,728 | -2.898% |
| 2026-08-05 | 36.10 | 36.10 | 35.91 | 35.99 | +0.028% | 111,645 | -3.306% |
| 2026-08-04 | 35.56 | 35.99 | 35.56 | 35.98 | +1.324% | 7,491 | -3.280% |
| 2026-08-03 | 35.36 | 35.52 | 35.33 | 35.51 | +0.481% | 10,212 | -1.999% |
| 2026-07-31 | 35.29 | 35.46 | 35.29 | 35.34 | -0.338% | 155,612 | -1.528% |
| 2026-07-30 | 35.16 | 35.47 | 35.16 | 35.46 | +0.396% | 65,688 | -1.861% |
| 2026-07-29 | 35.57 | 35.57 | 35.32 | 35.32 | -1.300% | 3,546 | -1.472% |
| 2026-07-28 | 35.87 | 35.88 | 35.72 | 35.79 | +0.619% | 11,186 | -2.753% |
| 2026-07-27 | 35.54 | 35.58 | 35.43 | 35.56 | +0.431% | 4,892 | -2.151% |
| 2026-07-24 | 35.38 | 35.41 | 35.32 | 35.41 | +0.641% | 1,065 | -1.730% |
| 2026-07-23 | 35.28 | 35.28 | 35.15 | 35.19 | -0.045% | 5,777 | -1.100% |
| 2026-07-22 | 35.29 | 35.32 | 35.19 | 35.20 | +0.249% | 1,148 | -1.145% |
| 2026-07-21 | 35.00 | 35.15 | 34.94 | 35.12 | +0.703% | 12,700 | -0.899% |
| 2026-07-20 | 35.16 | 35.16 | 34.87 | 34.87 | -0.562% | 15,605 | -0.203% |
| 2026-07-17 | 35.08 | 35.08 | 35.07 | 35.07 | -0.545% | 371 | -0.763% |
| 2026-07-16 | 35.20 | 35.26 | 35.13 | 35.26 | +0.964% | 1,821 | -1.305% |
| 2026-07-15 | 34.96 | 34.96 | 34.91 | 34.92 | -0.625% | 1,847 | -0.354% |
| 2026-07-14 | 35.14 | 35.15 | 35.14 | 35.14 | -0.161% | 587 | -0.977% |
| 2026-07-13 | 35.02 | 35.20 | 35.02 | 35.20 | +0.151% | 2,764 | -1.136% |
| 2026-07-10 | 35.14 | 35.18 | 35.10 | 35.15 | +0.306% | 3,479 | -0.988% |
| 2026-07-09 | 35.10 | 35.10 | 35.03 | 35.04 | +0.509% | 799 | -0.685% |
| 2026-07-08 | 34.99 | 35.00 | 34.85 | 34.86 | -0.793% | 10,655 | -0.179% |
| 2026-07-07 | 35.14 | 35.14 | 35.14 | 35.14 | +0.196% | 50 | -0.970% |
| 2026-07-06 | 34.99 | 35.07 | 34.99 | 35.07 | +0.120% | 2,453 | -0.776% |
| 2026-07-02 | 34.95 | 35.03 | 34.95 | 35.03 | +0.716% | 1,214 | -0.657% |
| 2026-07-01 | 34.80 | 34.80 | 34.78 | 34.78 | -0.147% | 1,033 | +0.055% |
| 2026-06-30 | 35.06 | 35.06 | 34.83 | 34.83 | -0.366% | 2,499 | -0.092% |
| 2026-06-29 | 34.79 | 34.96 | 34.79 | 34.96 | -0.029% | 1,210 | -0.458% |
| 2026-06-26 | 35.01 | 35.20 | 34.97 | 34.97 | -0.491% | 1,540 | -0.486% |
| 2026-06-25 | 35.05 | 35.57 | 35.04 | 35.14 | +1.189% | 4,644 | -0.974% |
| 2026-06-24 | 34.72 | 34.85 | 34.65 | 34.73 | +0.054% | 2,413 | +0.203% |
| 2026-06-23 | 34.74 | 34.78 | 34.66 | 34.71 | -0.292% | 6,357 | +0.257% |
| 2026-06-22 | 34.79 | 34.83 | 34.79 | 34.81 | +0.834% | 544 | -0.036% |
| 2026-06-18 | 34.55 | 34.61 | 34.52 | 34.52 | +0.751% | 2,222 | +0.799% |
| 2026-06-17 | 34.70 | 34.89 | 34.26 | 34.27 | -1.181% | 7,107 | +1.556% |
| 2026-06-16 | 34.79 | 34.90 | 34.68 | 34.68 | -0.068% | 1,819 | +0.357% |
| 2026-06-15 | 34.75 | 34.86 | 34.70 | 34.70 | +0.492% | 5,884 | +0.288% |
| 2026-06-12 | 34.39 | 34.60 | 34.39 | 34.53 | +0.965% | 3,983 | +0.782% |
| 2026-06-11 | 33.93 | 34.30 | 33.86 | 34.20 | +1.411% | 2,989 | +1.754% |
| 2026-06-10 | 33.96 | 33.96 | 33.72 | 33.72 | -0.539% | 2,038 | +3.191% |
| 2026-06-09 | 34.08 | 34.08 | 33.59 | 33.91 | +0.405% | 6,341 | +2.634% |
| 2026-06-08 | 34.00 | 34.03 | 33.77 | 33.77 | +0.094% | 4,019 | +3.050% |
| 2026-06-05 | 33.91 | 34.05 | 33.69 | 33.74 | -1.373% | 10,163 | +3.147% |
| 2026-06-04 | 34.12 | 34.24 | 34.12 | 34.21 | +0.760% | 3,517 | +1.731% |
| 2026-06-03 | 33.97 | 34.01 | 33.95 | 33.95 | -0.029% | 1,576 | +2.504% |
| 2026-06-02 | 33.74 | 33.96 | 33.70 | 33.96 | +0.861% | 4,888 | +2.473% |
| 2026-06-01 | 33.64 | 33.68 | 33.58 | 33.67 | -0.136% | 9,069 | +3.356% |
| 2026-05-29 | 33.80 | 33.80 | 33.69 | 33.72 | -0.042% | 2,884 | +3.216% |
| 2026-05-28 | 33.63 | 33.82 | 33.63 | 33.73 | +0.106% | 10,239 | +3.172% |
| 2026-05-27 | 33.77 | 33.82 | 33.68 | 33.69 | -0.223% | 6,809 | +3.282% |
| 2026-05-26 | 33.76 | 33.77 | 33.74 | 33.77 | +0.693% | 2,070 | +3.052% |
| 2026-05-22 | 33.51 | 33.63 | 33.51 | 33.54 | +0.760% | 1,729 | +3.766% |
| 2026-05-21 | 33.17 | 33.28 | 33.08 | 33.28 | +0.233% | 1,979 | +4.555% |
| 2026-05-20 | 33.03 | 33.22 | 33.03 | 33.21 | +0.841% | 1,347 | +4.798% |
| 2026-05-19 | 32.84 | 33.13 | 32.84 | 32.93 | -0.256% | 5,793 | +5.680% |
| 2026-05-18 | 33.05 | 33.06 | 32.94 | 33.01 | +0.259% | 8,112 | +5.410% |
| 2026-05-15 | 33.03 | 33.12 | 32.93 | 32.93 | -1.144% | 3,499 | +5.682% |
| 2026-05-14 | 33.27 | 33.32 | 33.24 | 33.31 | +0.526% | 8,734 | +4.473% |
| 2026-05-13 | 33.14 | 33.14 | 33.03 | 33.14 | -0.133% | 1,216 | +5.023% |
| 2026-05-12 | 32.90 | 33.18 | 32.89 | 33.18 | +0.240% | 2,069 | +4.884% |
| 2026-05-11 | 33.16 | 33.16 | 33.10 | 33.10 | +0.356% | 2,515 | +5.136% |
| 2026-05-08 | 32.98 | 32.98 | 32.98 | 32.98 | +0.648% | 238 | +5.510% |
| 2026-05-07 | 32.93 | 32.95 | 32.76 | 32.77 | -1.182% | 8,438 | +6.195% |
| 2026-05-06 | 33.02 | 33.16 | 33.02 | 33.16 | +0.704% | 2,977 | +4.940% |
| 2026-05-05 | 32.84 | 33.00 | 32.84 | 32.93 | +1.136% | 3,105 | +5.679% |
| 2026-05-04 | 32.85 | 32.85 | 32.56 | 32.56 | -0.792% | 7,172 | +6.880% |
| 2026-05-01 | 33.07 | 33.07 | 32.82 | 32.82 | -0.364% | 9,348 | +6.033% |
| 2026-04-30 | 32.78 | 32.95 | 32.78 | 32.94 | +1.447% | 7,756 | +5.647% |
| 2026-04-29 | 32.38 | 32.47 | 32.33 | 32.47 | +0.092% | 17,652 | +7.176% |
| 2026-04-28 | 32.38 | 32.50 | 32.38 | 32.44 | -0.096% | 4,922 | +7.275% |
| 2026-04-27 | 32.58 | 32.58 | 32.47 | 32.47 | +0.040% | 1,551 | +7.172% |
| 2026-04-24 | 32.51 | 32.51 | 32.46 | 32.46 | -0.282% | 4,850 | +7.215% |
| 2026-04-23 | 32.56 | 32.57 | 32.47 | 32.55 | +0.680% | 5,618 | +6.912% |
| 2026-04-22 | 32.44 | 32.44 | 32.25 | 32.33 | -0.062% | 3,384 | +7.640% |
| 2026-04-21 | 32.64 | 32.64 | 32.31 | 32.35 | -0.412% | 5,465 | +7.573% |
| 2026-04-20 | 32.58 | 32.58 | 32.48 | 32.48 | -0.045% | 5,398 | +7.130% |
| 2026-04-17 | 32.48 | 32.54 | 32.46 | 32.50 | +0.837% | 12,276 | +7.082% |
| 2026-04-16 | 32.15 | 32.23 | 32.15 | 32.23 | +0.218% | 5,219 | +7.978% |
| 2026-04-15 | 32.07 | 32.16 | 32.07 | 32.16 | -0.422% | 575 | +8.213% |
| 2026-04-14 | 32.24 | 32.30 | 32.21 | 32.30 | +0.408% | 9,020 | +7.757% |
| 2026-04-13 | 31.97 | 32.16 | 31.97 | 32.16 | +0.628% | 581 | +8.197% |
| 2026-04-10 | 32.14 | 32.27 | 31.96 | 31.96 | -0.811% | 5,577 | +8.876% |
| 2026-04-09 | 32.13 | 32.31 | 32.03 | 32.22 | +0.535% | 3,434 | +7.993% |
| 2026-04-08 | 31.95 | 32.05 | 31.87 | 32.05 | +2.454% | 5,359 | +8.571% |
| 2026-04-07 | 31.26 | 31.30 | 31.20 | 31.29 | -0.118% | 2,440 | +11.235% |
| 2026-04-06 | 31.36 | 31.36 | 31.29 | 31.32 | +0.295% | 1,461 | +11.103% |
| 2026-04-02 | 31.05 | 31.25 | 31.05 | 31.23 | +0.130% | 8,594 | +11.431% |
| 2026-04-01 | 31.19 | 31.29 | 31.13 | 31.19 | +0.320% | 4,427 | +11.576% |
| 2026-03-31 | 30.85 | 31.09 | 30.75 | 31.09 | +1.682% | 5,672 | +11.933% |
| 2026-03-30 | 30.75 | 30.84 | 30.51 | 30.58 | -0.502% | 9,005 | +13.816% |
| 2026-03-27 | 30.96 | 30.98 | 30.73 | 30.73 | -0.967% | 2,362 | +13.244% |
| 2026-03-26 | 31.29 | 31.29 | 31.03 | 31.03 | -0.738% | 2,712 | +12.150% |
| 2026-03-25 | 31.19 | 31.32 | 31.19 | 31.26 | +0.452% | 1,626 | +11.322% |
| 2026-03-24 | 31.06 | 31.24 | 31.06 | 31.12 | +0.366% | 4,953 | +11.825% |
| 2026-03-23 | 31.10 | 31.20 | 31.00 | 31.01 | +0.836% | 4,661 | +12.234% |
| 2026-03-20 | 30.95 | 30.95 | 30.75 | 30.75 | -0.936% | 2,856 | +13.172% |
| 2026-03-19 | 30.95 | 31.10 | 30.93 | 31.04 | -0.032% | 8,355 | +12.113% |
| 2026-03-18 | 31.37 | 31.37 | 31.05 | 31.05 | -1.460% | 10,664 | +12.077% |
| 2026-03-17 | 31.68 | 31.68 | 31.51 | 31.51 | +0.446% | 23,917 | +10.441% |
| 2026-03-16 | 31.53 | 31.53 | 31.37 | 31.37 | +0.642% | 1,997 | +10.934% |
| 2026-03-13 | 31.39 | 31.39 | 31.16 | 31.17 | +0.193% | 3,263 | +11.646% |
| 2026-03-12 | 31.27 | 31.29 | 31.11 | 31.11 | -1.332% | 954 | +11.861% |
| 2026-03-11 | 31.45 | 31.53 | 31.44 | 31.53 | -0.158% | 7,166 | +10.371% |
| 2026-03-10 | 31.78 | 31.86 | 31.58 | 31.58 | -0.316% | 5,656 | +10.196% |
| 2026-03-09 | 31.10 | 31.68 | 31.10 | 31.68 | +0.190% | 9,736 | +9.848% |
| 2026-03-06 | 31.41 | 31.75 | 31.38 | 31.62 | -1.157% | 16,980 | +10.057% |
| 2026-03-05 | 32.25 | 32.25 | 31.91 | 31.99 | -1.418% | 3,754 | +8.784% |
| 2026-03-04 | 32.44 | 32.47 | 32.38 | 32.45 | +0.402% | 7,154 | +7.242% |
| 2026-03-03 | 32.14 | 32.37 | 32.14 | 32.32 | -1.102% | 1,203 | +7.673% |
| 2026-03-02 | 32.45 | 32.76 | 32.45 | 32.68 | -0.275% | 14,234 | +6.487% |
| 2026-02-27 | 32.51 | 32.77 | 32.51 | 32.77 | +0.214% | 3,648 | +6.195% |
| 2026-02-26 | 32.65 | 32.73 | 32.57 | 32.70 | +0.031% | 3,840 | +6.422% |
| 2026-02-25 | 32.57 | 32.69 | 32.57 | 32.69 | +0.184% | 6,244 | +6.455% |
| 2026-02-24 | 32.48 | 32.69 | 32.46 | 32.63 | +0.679% | 22,652 | +6.650% |
| 2026-02-23 | 32.69 | 32.69 | 32.38 | 32.41 | -0.735% | 2,082 | +7.374% |
| 2026-02-20 | 32.56 | 32.65 | 32.56 | 32.65 | +0.431% | 6,144 | +6.585% |
| 2026-02-19 | 32.56 | 32.64 | 32.43 | 32.51 | -0.276% | 6,343 | +7.044% |
| 2026-02-18 | 32.57 | 32.68 | 32.54 | 32.60 | +0.400% | 7,116 | +6.748% |
| 2026-02-17 | 32.64 | 32.64 | 32.45 | 32.47 | -0.338% | 2,982 | +7.176% |
| 2026-02-13 | 32.46 | 32.68 | 32.46 | 32.58 | +0.929% | 7,643 | +6.814% |
| 2026-02-12 | 32.85 | 32.87 | 32.28 | 32.28 | -1.194% | 17,484 | +7.807% |
| 2026-02-11 | 32.63 | 32.73 | 32.55 | 32.67 | +0.513% | 8,669 | +6.520% |
| 2026-02-10 | 32.60 | 32.62 | 32.50 | 32.50 | -0.112% | 1,631 | +7.066% |
| 2026-02-09 | 32.58 | 32.60 | 32.54 | 32.54 | -0.368% | 1,992 | +6.946% |
| 2026-02-06 | 32.50 | 32.66 | 32.45 | 32.66 | +1.986% | 14,543 | +6.552% |
| 2026-02-05 | 32.05 | 32.06 | 32.02 | 32.02 | -0.485% | 1,702 | +8.668% |
| 2026-02-04 | 32.15 | 32.32 | 32.14 | 32.18 | +0.481% | 12,169 | +8.142% |
| 2026-02-03 | 32.03 | 32.03 | 31.85 | 32.03 | +0.613% | 4,262 | +8.662% |
| 2026-02-02 | 31.55 | 31.86 | 31.55 | 31.83 | +0.840% | 10,708 | +9.328% |
| 2026-01-30 | 31.50 | 31.57 | 31.45 | 31.57 | -0.141% | 1,384 | +10.247% |
| 2026-01-29 | 31.63 | 31.63 | 31.42 | 31.61 | +0.509% | 4,583 | +10.092% |
| 2026-01-28 | 31.48 | 31.50 | 31.36 | 31.45 | +0.064% | 3,746 | +10.652% |
| 2026-01-27 | 31.40 | 31.43 | 31.34 | 31.43 | +0.064% | 2,342 | +10.722% |
| 2026-01-26 | 31.41 | 31.45 | 31.35 | 31.41 | +0.416% | 8,788 | +10.793% |
| 2026-01-23 | 31.32 | 31.32 | 31.16 | 31.28 | -0.604% | 8,135 | +11.253% |
| 2026-01-22 | 31.54 | 31.57 | 31.45 | 31.47 | +0.324% | 26,052 | +10.582% |
| 2026-01-21 | 31.10 | 31.45 | 31.10 | 31.37 | +1.385% | 6,787 | +10.939% |
| 2026-01-20 | 31.10 | 31.15 | 30.89 | 30.94 | -1.245% | 14,282 | +12.476% |
| 2026-01-16 | 31.29 | 31.37 | 31.29 | 31.33 | +0.050% | 3,125 | +11.076% |
| 2026-01-15 | 31.31 | 31.42 | 31.31 | 31.31 | +0.302% | 1,347 | +11.132% |
| 2026-01-14 | 31.15 | 31.22 | 31.08 | 31.22 | +0.576% | 5,914 | +11.467% |
| 2026-01-13 | 31.02 | 31.05 | 31.01 | 31.04 | -0.317% | 1,679 | +12.109% |
| 2026-01-12 | 31.06 | 31.14 | 31.04 | 31.14 | -0.128% | 7,029 | +11.753% |
| 2026-01-09 | 31.17 | 31.22 | 31.09 | 31.18 | +0.451% | 9,450 | +11.610% |
| 2026-01-08 | 30.88 | 31.04 | 30.88 | 31.04 | +0.747% | 1,830 | +12.113% |
| 2026-01-07 | 30.94 | 30.94 | 30.78 | 30.81 | -0.996% | 9,309 | +12.950% |
| 2026-01-06 | 30.84 | 31.15 | 30.84 | 31.12 | +0.908% | 4,451 | +11.825% |
| 2026-01-05 | 30.77 | 30.87 | 30.74 | 30.84 | +1.047% | 2,483 | +12.840% |
| 2026-01-02 | 30.28 | 30.56 | 30.28 | 30.52 | +0.653% | 4,155 | +14.022% |
| 2025-12-31 | 30.45 | 30.47 | 30.32 | 30.32 | -0.647% | 6,361 | +14.766% |
| 2025-12-30 | 30.54 | 30.55 | 30.50 | 30.52 | -0.619% | 6,149 | +14.024% |
| 2025-12-29 | 30.76 | 30.76 | 30.66 | 30.71 | -0.064% | 5,402 | +13.318% |
| 2025-12-26 | 30.77 | 30.77 | 30.64 | 30.73 | -0.067% | 13,296 | +13.246% |
| 2025-12-24 | 30.74 | 30.78 | 30.74 | 30.75 | +0.589% | 3,565 | +13.170% |
| 2025-12-23 | 30.60 | 30.60 | 30.57 | 30.57 | -0.044% | 1,343 | +13.837% |
| 2025-12-22 | 30.52 | 30.58 | 30.47 | 30.58 | +0.702% | 8,269 | +13.786% |
| 2025-12-19 | 30.22 | 30.48 | 30.22 | 30.37 | +0.257% | 10,426 | +14.585% |
| 2025-12-18 | 30.47 | 30.49 | 30.26 | 30.29 | +0.007% | 4,709 | +14.880% |
| 2025-12-17 | 30.48 | 30.49 | 30.26 | 30.29 | -0.361% | 7,943 | +14.888% |
| 2025-12-16 | 30.56 | 30.57 | 30.30 | 30.40 | -0.804% | 11,190 | +14.474% |
| 2025-12-15 | 30.69 | 30.69 | 30.57 | 30.65 | +0.283% | 18,037 | +13.553% |
| 2025-12-12 | 30.70 | 30.70 | 30.51 | 30.56 | -0.359% | 9,619 | +13.874% |
| 2025-12-11 | 30.44 | 30.69 | 30.44 | 30.67 | +0.855% | 45,596 | +13.466% |
| 2025-12-10 | 30.06 | 30.41 | 30.06 | 30.41 | +1.502% | 7,714 | +14.436% |
| 2025-12-09 | 30.00 | 30.17 | 29.96 | 29.96 | -0.399% | 4,542 | +16.155% |
| 2025-12-08 | 30.13 | 30.13 | 30.05 | 30.08 | -0.509% | 25,213 | +15.691% |
| 2025-12-05 | 30.31 | 30.33 | 30.23 | 30.23 | -0.031% | 34,453 | +15.102% |
| 2025-12-04 | 30.29 | 30.32 | 30.21 | 30.24 | -0.072% | 27,993 | +15.066% |
| 2025-12-03 | 30.03 | 30.33 | 30.03 | 30.27 | +0.845% | 43,966 | +14.983% |
| 2025-12-02 | 29.94 | 30.01 | 29.94 | 30.01 | -0.186% | 6,087 | +15.954% |
| 2025-12-01 | 30.21 | 30.22 | 30.07 | 30.07 | -0.531% | 2,527 | +15.738% |
| 2025-11-28 | 30.26 | 30.29 | 30.23 | 30.23 | +0.340% | 9,453 | +15.124% |
| 2025-11-26 | 30.13 | 30.24 | 30.07 | 30.13 | +0.803% | 1,003 | +15.515% |
| 2025-11-25 | 29.65 | 29.89 | 29.65 | 29.89 | +1.288% | 1,878 | +16.442% |
| 2025-11-24 | 29.40 | 29.54 | 29.40 | 29.51 | +0.167% | 474 | +17.943% |
| 2025-11-21 | 29.11 | 29.56 | 29.11 | 29.46 | +1.529% | 2,063 | +18.139% |
| 2025-11-20 | 29.57 | 29.60 | 29.01 | 29.01 | -1.016% | 2,031 | +19.946% |
| 2025-11-19 | 29.39 | 29.39 | 29.24 | 29.31 | -0.194% | 4,507 | +18.727% |
| 2025-11-18 | 29.40 | 29.49 | 29.27 | 29.37 | +0.067% | 2,853 | +18.496% |
| 2025-11-17 | 29.69 | 29.71 | 29.30 | 29.35 | -1.068% | 10,172 | +18.576% |
| 2025-11-14 | 29.59 | 29.77 | 29.50 | 29.67 | -0.242% | 8,666 | +17.309% |
| 2025-11-13 | 30.00 | 30.00 | 29.74 | 29.74 | -0.935% | 2,339 | +17.025% |
| 2025-11-12 | 30.09 | 30.12 | 30.02 | 30.02 | +0.463% | 5,465 | +15.930% |
| 2025-11-11 | 29.88 | 29.89 | 29.86 | 29.88 | +0.827% | 1,597 | +16.467% |
| 2025-11-10 | 29.45 | 29.68 | 29.43 | 29.63 | +0.607% | 1,376 | +17.430% |
| 2025-11-07 | 29.46 | 29.46 | 29.46 | 29.46 | +0.704% | 161 | +18.143% |
| 2025-11-06 | 29.28 | 29.35 | 29.25 | 29.25 | -0.476% | 3,270 | +18.974% |
| 2025-11-05 | 29.35 | 29.47 | 29.28 | 29.39 | +0.544% | 10,030 | +18.408% |
| 2025-11-04 | 29.30 | 29.31 | 29.19 | 29.23 | -0.274% | 8,032 | +19.052% |
| 2025-11-03 | 29.31 | 29.36 | 29.18 | 29.31 | -0.539% | 7,898 | +18.726% |
| 2025-10-31 | 29.39 | 29.48 | 29.35 | 29.47 | +0.200% | 13,004 | +18.086% |
| 2025-10-30 | 29.64 | 29.68 | 29.41 | 29.41 | -0.013% | 11,032 | +18.323% |
| 2025-10-29 | 29.66 | 29.66 | 29.34 | 29.41 | -0.830% | 12,302 | +18.308% |
| 2025-10-28 | 29.74 | 29.82 | 29.66 | 29.66 | -0.664% | 9,812 | +17.326% |
| 2025-10-27 | 29.82 | 29.86 | 29.81 | 29.86 | +0.469% | 5,846 | +16.547% |
| 2025-10-24 | 29.84 | 29.84 | 29.72 | 29.72 | +0.304% | 1,272 | +17.093% |
| 2025-10-23 | 29.58 | 29.63 | 29.57 | 29.63 | +0.237% | 958 | +17.449% |
| 2025-10-22 | 29.70 | 29.73 | 29.51 | 29.56 | -0.557% | 4,326 | +17.727% |
| 2025-10-21 | 29.71 | 29.73 | 29.67 | 29.73 | +0.147% | 2,435 | +17.070% |
| 2025-10-20 | 29.62 | 29.71 | 29.61 | 29.68 | +0.770% | 9,215 | +17.243% |
| 2025-10-17 | 29.29 | 29.46 | 29.29 | 29.46 | +0.556% | 1,751 | +18.145% |
| 2025-10-16 | 29.43 | 29.45 | 29.23 | 29.29 | -0.987% | 9,864 | +18.803% |
| 2025-10-15 | 29.60 | 29.62 | 29.41 | 29.58 | +0.101% | 3,358 | +17.630% |
| 2025-10-14 | 29.35 | 29.69 | 29.35 | 29.55 | +0.783% | 4,344 | +17.749% |
| 2025-10-13 | 29.26 | 29.32 | 29.24 | 29.32 | +0.854% | 2,928 | +18.670% |
| 2025-10-10 | 29.63 | 29.63 | 29.08 | 29.08 | -1.653% | 6,682 | +19.684% |
| 2025-10-09 | 29.63 | 29.66 | 29.57 | 29.57 | -0.557% | 1,968 | +17.706% |
| 2025-10-08 | 29.72 | 29.73 | 29.72 | 29.73 | -0.026% | 787 | +17.050% |
| 2025-10-07 | 29.66 | 29.74 | 29.66 | 29.74 | -0.273% | 1,662 | +17.020% |
| 2025-10-06 | 30.00 | 30.00 | 29.76 | 29.82 | -0.033% | 5,987 | +16.700% |
| 2025-10-03 | 29.94 | 29.98 | 29.83 | 29.83 | +0.580% | 27,920 | +16.662% |
| 2025-10-02 | 29.60 | 29.66 | 29.60 | 29.66 | -0.411% | 268 | +17.339% |
| 2025-10-01 | 29.70 | 29.78 | 29.64 | 29.78 | +0.350% | 14,329 | +16.857% |
| 2025-09-30 | 29.66 | 29.68 | 29.53 | 29.68 | +0.400% | 11,712 | +17.266% |
| 2025-09-29 | 29.51 | 29.57 | 29.44 | 29.56 | -0.391% | 7,078 | +17.735% |
| 2025-09-26 | 29.55 | 29.67 | 29.55 | 29.67 | +0.829% | 48,407 | +17.274% |
| 2025-09-25 | 29.47 | 29.56 | 29.41 | 29.43 | -0.474% | 95,662 | +18.247% |
| 2025-09-24 | 29.66 | 29.69 | 29.57 | 29.57 | -0.155% | 6,794 | +17.686% |
| 2025-09-23 | 29.71 | 29.71 | 29.57 | 29.62 | +0.142% | 1,601 | +17.504% |
| 2025-09-22 | 29.53 | 29.59 | 29.53 | 29.57 | -0.177% | 1,775 | +17.670% |
| 2025-09-19 | 29.63 | 29.63 | 29.63 | 29.63 | -0.004% | 17 | +17.462% |
| 2025-09-18 | 29.61 | 29.65 | 29.61 | 29.63 | +0.530% | 1,783 | +17.458% |
| 2025-09-17 | 29.56 | 29.66 | 29.45 | 29.47 | +0.375% | 1,572 | +18.081% |
| 2025-09-16 | 29.32 | 29.37 | 29.32 | 29.36 | -0.139% | 907 | +18.524% |
| 2025-09-15 | 29.53 | 29.53 | 29.40 | 29.40 | -0.363% | 584 | +18.359% |
| 2025-09-12 | 29.61 | 29.61 | 29.51 | 29.51 | -0.619% | 1,985 | +17.930% |
| 2025-09-11 | 29.63 | 29.69 | 29.63 | 29.69 | +1.272% | 3,859 | +17.200% |
| 2025-09-10 | 29.43 | 29.43 | 29.20 | 29.32 | +0.484% | 1,244 | +18.691% |
| 2025-09-09 | 29.16 | 29.23 | 29.14 | 29.18 | +0.289% | 9,037 | +19.265% |
| 2025-09-08 | 29.10 | 29.10 | 29.05 | 29.09 | -0.429% | 1,660 | +19.610% |
| 2025-09-05 | 29.30 | 29.30 | 29.12 | 29.22 | -0.257% | 6,392 | +19.097% |
| 2025-09-04 | 29.26 | 29.30 | 29.22 | 29.30 | +0.747% | 15,708 | +18.791% |
| 2025-09-03 | 29.16 | 29.17 | 28.95 | 29.08 | -0.248% | 5,866 | +19.679% |
| 2025-09-02 | 29.00 | 29.15 | 29.00 | 29.15 | -0.479% | 462 | +19.382% |
| 2025-08-29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.032% | 138 | +18.810% |
| 2025-08-28 | 29.23 | 29.30 | 29.23 | 29.30 | -0.068% | 275 | +18.772% |
| 2025-08-27 | 29.22 | 29.32 | 29.22 | 29.32 | +0.290% | 447 | +18.691% |
| 2025-08-26 | 29.11 | 29.23 | 29.09 | 29.23 | +0.190% | 3,787 | +19.036% |
| 2025-08-25 | 29.38 | 29.38 | 29.18 | 29.18 | -0.730% | 956 | +19.262% |
| 2025-08-22 | 29.39 | 29.39 | 29.39 | 29.39 | +1.427% | 0 | +18.392% |
| 2025-08-21 | 29.04 | 29.09 | 28.98 | 28.98 | -0.477% | 927 | +20.081% |
| 2025-08-20 | 29.10 | 29.12 | 29.07 | 29.12 | +0.311% | 4,390 | +19.508% |
| 2025-08-19 | 29.13 | 29.13 | 29.03 | 29.03 | +0.372% | 3,833 | +19.880% |
| 2025-08-18 | 28.95 | 28.95 | 28.90 | 28.92 | +0.025% | 1,200 | +20.325% |
| 2025-08-15 | 28.94 | 29.03 | 28.91 | 28.91 | -0.279% | 7,483 | +20.355% |
| 2025-08-14 | 28.91 | 29.00 | 28.89 | 29.00 | -0.153% | 9,182 | +20.019% |
| 2025-08-13 | 28.97 | 29.04 | 28.95 | 29.04 | +0.821% | 413 | +19.835% |
| 2025-08-12 | 28.73 | 28.80 | 28.72 | 28.80 | +1.079% | 788 | +20.819% |
| 2025-08-11 | 28.55 | 28.55 | 28.50 | 28.50 | -0.218% | 1,213 | +22.124% |
| 2025-08-08 | 28.57 | 28.60 | 28.56 | 28.56 | +0.688% | 1,606 | +21.858% |
| 2025-08-07 | 28.61 | 28.61 | 28.33 | 28.36 | -0.143% | 8,986 | +22.696% |
| 2025-08-06 | 28.40 | 28.40 | 28.40 | 28.40 | -0.068% | 345 | +22.521% |
| 2025-08-05 | 28.40 | 28.44 | 28.40 | 28.42 | -0.100% | 916 | +22.438% |
| 2025-08-04 | 28.34 | 28.45 | 28.34 | 28.45 | +1.075% | 5,012 | +22.315% |
| 2025-08-01 | 28.00 | 28.17 | 28.00 | 28.15 | -0.821% | 51,308 | +23.630% |
| 2025-07-31 | 28.69 | 28.73 | 28.38 | 28.38 | -0.878% | 2,699 | +22.615% |
| 2025-07-30 | 28.87 | 28.87 | 28.57 | 28.63 | -0.732% | 11,760 | +21.539% |
| 2025-07-29 | 28.83 | 28.90 | 28.81 | 28.84 | +0.039% | 3,863 | +20.650% |
| 2025-07-28 | 28.93 | 28.93 | 28.83 | 28.83 | -0.600% | 3,031 | +20.697% |
| 2025-07-25 | 28.90 | 29.01 | 28.88 | 29.01 | +0.417% | 6,124 | +19.973% |
| 2025-07-24 | 28.99 | 29.02 | 28.89 | 28.89 | -0.255% | 14,527 | +20.473% |
| 2025-07-23 | 28.85 | 28.96 | 28.85 | 28.96 | +0.765% | 3,691 | +20.166% |
| 2025-07-22 | 28.61 | 28.74 | 28.61 | 28.74 | +0.595% | 9,219 | +21.086% |
| 2025-07-21 | 28.61 | 28.61 | 28.57 | 28.57 | +0.316% | 2,268 | +21.806% |
| 2025-07-18 | 28.52 | 28.55 | 28.42 | 28.48 | -0.070% | 6,323 | +22.191% |
| 2025-07-17 | 28.35 | 28.50 | 28.31 | 28.50 | +0.778% | 10,935 | +22.105% |
| 2025-07-16 | 28.22 | 28.28 | 28.21 | 28.28 | +0.284% | 20,705 | +23.055% |
| 2025-07-15 | 28.41 | 28.41 | 28.20 | 28.20 | -1.157% | 3,613 | +23.404% |
| 2025-07-14 | 28.55 | 28.55 | 28.41 | 28.53 | +0.105% | 16,394 | +21.977% |
| 2025-07-11 | 28.51 | 28.58 | 28.47 | 28.50 | -0.754% | 26,942 | +22.105% |
| 2025-07-10 | 28.76 | 28.79 | 28.70 | 28.72 | +0.591% | 3,118 | +21.185% |
| 2025-07-09 | 28.44 | 28.55 | 28.44 | 28.55 | +0.107% | 530 | +21.900% |
| 2025-07-08 | 28.53 | 28.63 | 28.52 | 28.52 | -0.149% | 25,601 | +22.030% |
| 2025-07-07 | 28.79 | 28.86 | 28.55 | 28.56 | -0.798% | 13,691 | +21.849% |
| 2025-07-03 | 28.78 | 28.81 | 28.74 | 28.79 | +0.554% | 4,254 | +20.877% |
| 2025-07-02 | 28.61 | 28.63 | 28.61 | 28.63 | -0.031% | 1,083 | +21.546% |
| 2025-07-01 | 28.68 | 28.68 | 28.61 | 28.64 | +1.063% | 2,956 | +21.508% |
| 2025-06-30 | 28.27 | 28.34 | 28.22 | 28.34 | +0.599% | 117,961 | +22.800% |
| 2025-06-27 | 28.19 | 28.27 | 28.02 | 28.17 | +0.027% | 21,114 | +23.536% |
| 2025-06-26 | 28.14 | 28.16 | 28.09 | 28.16 | +0.724% | 8,555 | +23.569% |
| 2025-06-25 | 28.00 | 28.02 | 27.96 | 27.96 | -0.522% | 5,731 | +24.464% |
| 2025-06-24 | 28.03 | 28.13 | 28.03 | 28.11 | +0.818% | 6,453 | +23.814% |
| 2025-06-23 | 27.78 | 27.88 | 27.69 | 27.88 | +0.691% | 11,290 | +24.827% |
| 2025-06-20 | 27.72 | 27.72 | 27.67 | 27.69 | +0.204% | 4,587 | +25.689% |
| 2025-06-18 | 27.59 | 27.78 | 27.58 | 27.63 | +0.127% | 15,417 | +25.946% |
| 2025-06-17 | 27.83 | 27.83 | 27.60 | 27.60 | -0.908% | 1,830 | +26.106% |
| 2025-06-16 | 27.90 | 27.92 | 27.81 | 27.85 | +0.565% | 11,053 | +24.961% |
| 2025-06-13 | 27.87 | 27.95 | 27.69 | 27.69 | -0.908% | 2,122 | +25.667% |
| 2025-06-12 | 27.87 | 27.95 | 27.85 | 27.95 | +0.670% | 9,864 | +24.526% |
| 2025-06-11 | 27.86 | 27.91 | 27.76 | 27.76 | -0.347% | 1,866 | +25.360% |
| 2025-06-10 | 27.72 | 27.89 | 27.72 | 27.86 | +0.500% | 3,791 | +24.925% |
| 2025-06-09 | 27.75 | 27.81 | 27.72 | 27.72 | -0.042% | 3,974 | +25.549% |
| 2025-06-06 | 27.75 | 27.79 | 27.67 | 27.73 | +0.873% | 12,507 | +25.496% |
| 2025-06-05 | 27.69 | 27.75 | 27.44 | 27.49 | -0.109% | 6,839 | +26.591% |
| 2025-06-04 | 27.76 | 27.76 | 27.52 | 27.52 | -0.452% | 5,327 | +26.453% |
| 2025-06-03 | 27.43 | 27.68 | 27.43 | 27.64 | +0.417% | 4,545 | +25.882% |
| 2025-06-02 | 27.20 | 27.53 | 27.20 | 27.53 | +0.181% | 4,944 | +26.408% |
| 2025-05-30 | 27.39 | 27.52 | 27.32 | 27.48 | +0.350% | 7,247 | +26.637% |
| 2025-05-29 | 27.31 | 27.38 | 27.31 | 27.38 | +0.465% | 4,353 | +27.080% |
| 2025-05-28 | 27.42 | 27.42 | 27.26 | 27.26 | -0.691% | 7,456 | +27.671% |
| 2025-05-27 | 27.45 | 27.45 | 27.45 | 27.45 | +1.562% | 955 | +26.789% |
| 2025-05-23 | 26.91 | 27.05 | 26.91 | 27.02 | -0.236% | 9,588 | +28.770% |
| 2025-05-22 | 27.01 | 27.24 | 27.01 | 27.09 | -0.390% | 47,177 | +28.467% |
| 2025-05-21 | 27.47 | 27.52 | 27.18 | 27.19 | -1.758% | 2,431 | +27.966% |
| 2025-05-20 | 27.70 | 27.70 | 27.68 | 27.68 | -0.227% | 1,097 | +25.716% |
| 2025-05-19 | 27.63 | 27.77 | 27.63 | 27.74 | +0.098% | 1,285 | +25.430% |
| 2025-05-16 | 27.72 | 27.72 | 27.72 | 27.72 | +0.940% | 4 | +25.553% |
| 2025-05-15 | 27.30 | 27.46 | 27.30 | 27.46 | +1.237% | 528 | +26.733% |
| 2025-05-14 | 27.10 | 27.13 | 27.10 | 27.12 | -0.750% | 554 | +28.300% |
| 2025-05-13 | 27.41 | 27.41 | 27.33 | 27.33 | -0.033% | 420 | +27.337% |
| 2025-05-12 | 27.31 | 27.34 | 27.31 | 27.34 | +2.047% | 1,291 | +27.295% |
| 2025-05-09 | 26.83 | 26.84 | 26.79 | 26.79 | -0.184% | 355 | +29.901% |
| 2025-05-08 | 27.07 | 27.07 | 26.84 | 26.84 | +0.436% | 139 | +29.662% |
| 2025-05-07 | 26.71 | 26.80 | 26.68 | 26.72 | +0.572% | 5,639 | +30.227% |
| 2025-05-06 | 26.59 | 26.71 | 26.53 | 26.57 | -0.669% | 853 | +30.972% |
| 2025-05-05 | 26.79 | 26.87 | 26.75 | 26.75 | -0.507% | 1,067 | +30.096% |
| 2025-05-02 | 26.79 | 26.94 | 26.79 | 26.89 | +1.606% | 56,992 | +29.436% |
| 2025-05-01 | 26.57 | 26.60 | 26.46 | 26.46 | -0.324% | 1,047,591 | +31.515% |
| 2025-04-30 | 26.18 | 26.55 | 26.18 | 26.55 | +0.413% | 6,337 | +31.088% |
| 2025-04-29 | 26.34 | 26.48 | 26.34 | 26.44 | +0.485% | 19,277 | +31.630% |
| 2025-04-28 | 26.27 | 26.34 | 26.16 | 26.31 | +0.482% | 8,478 | +32.269% |
| 2025-04-25 | 26.12 | 26.18 | 26.02 | 26.18 | -0.264% | 9,951 | +32.907% |
| 2025-04-24 | 25.95 | 26.25 | 25.95 | 26.25 | +0.953% | 3,535 | +32.556% |
| 2025-04-23 | 26.37 | 26.38 | 26.01 | 26.01 | +0.608% | 363 | +33.819% |
| 2025-04-22 | 25.76 | 25.87 | 25.76 | 25.85 | +2.457% | 692 | +34.633% |
| 2025-04-21 | 25.40 | 25.40 | 25.06 | 25.23 | -1.820% | 962 | +37.941% |
| 2025-04-17 | 25.89 | 25.89 | 25.70 | 25.70 | +0.800% | 250 | +35.431% |
| 2025-04-16 | 25.90 | 25.90 | 25.36 | 25.49 | -1.249% | 67,484 | +36.514% |
| 2025-04-15 | 26.10 | 26.10 | 25.81 | 25.81 | 0.000% | 1,531 | +34.810% |