QAI
NYLIM Hedge Multi-Strategy Tracker ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
36.26USD+0.443%(+0.16)71,585
QAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.23 | 36.29 | 36.20 | 36.24 | +0.388% | 71,585 | 0.000% |
| 2026-10-01 | 35.95 | 36.14 | 35.95 | 36.10 | +0.166% | 36,130 | +0.388% |
| 2026-09-30 | 36.06 | 36.16 | 36.04 | 36.04 | -0.083% | 87,211 | +0.555% |
| 2026-09-29 | 36.11 | 36.13 | 36.04 | 36.07 | -0.166% | 30,911 | +0.471% |
| 2026-09-28 | 36.35 | 36.35 | 36.06 | 36.13 | -0.578% | 141,490 | +0.304% |
| 2026-09-25 | 36.24 | 36.35 | 36.23 | 36.34 | +0.331% | 26,611 | -0.275% |
| 2026-09-24 | 36.32 | 36.32 | 36.17 | 36.22 | -0.269% | 45,313 | +0.055% |
| 2026-09-23 | 36.56 | 36.56 | 36.29 | 36.32 | -0.281% | 25,031 | -0.214% |
| 2026-09-22 | 36.42 | 36.51 | 36.40 | 36.42 | 0.000% | 20,493 | -0.494% |
| 2026-09-21 | 36.36 | 36.48 | 36.36 | 36.42 | +0.747% | 14,684 | -0.494% |
| 2026-09-18 | 36.41 | 36.41 | 36.10 | 36.15 | -0.248% | 84,015 | +0.249% |
| 2026-09-17 | 36.26 | 36.26 | 36.20 | 36.24 | +0.360% | 52,103 | 0.000% |
| 2026-09-16 | 36.26 | 36.28 | 35.99 | 36.11 | -0.111% | 20,922 | +0.360% |
| 2026-09-15 | 36.25 | 36.25 | 36.09 | 36.15 | -0.166% | 53,305 | +0.249% |
| 2026-09-14 | 36.14 | 36.27 | 36.14 | 36.21 | -0.440% | 26,415 | +0.083% |
| 2026-09-11 | 36.38 | 36.38 | 36.32 | 36.37 | +0.359% | 31,033 | -0.357% |
| 2026-09-10 | 36.25 | 36.29 | 36.22 | 36.24 | -0.412% | 60,302 | 0.000% |
| 2026-09-09 | 36.29 | 36.48 | 36.29 | 36.39 | -0.274% | 30,113 | -0.412% |
| 2026-09-08 | 36.52 | 36.57 | 36.45 | 36.49 | -0.164% | 73,619 | -0.685% |
| 2026-09-04 | 36.44 | 36.55 | 36.44 | 36.55 | +0.219% | 32,907 | -0.848% |
| 2026-09-03 | 36.41 | 36.47 | 36.34 | 36.47 | +0.247% | 32,401 | -0.631% |
| 2026-09-02 | 36.23 | 36.38 | 36.23 | 36.38 | +0.386% | 215,240 | -0.385% |
| 2026-09-01 | 36.42 | 36.44 | 36.24 | 36.24 | -0.385% | 34,965 | 0.000% |
| 2026-08-31 | 36.66 | 36.66 | 36.36 | 36.38 | -0.356% | 25,012 | -0.385% |
| 2026-08-28 | 36.62 | 36.66 | 36.40 | 36.51 | -0.178% | 49,663 | -0.740% |
| 2026-08-27 | 36.55 | 36.58 | 36.51 | 36.58 | +0.077% | 32,947 | -0.916% |
| 2026-08-26 | 36.55 | 36.59 | 36.50 | 36.55 | -0.042% | 36,990 | -0.840% |
| 2026-08-25 | 36.63 | 36.63 | 36.47 | 36.56 | +0.350% | 54,214 | -0.882% |
| 2026-08-24 | 36.50 | 36.50 | 36.40 | 36.43 | -0.424% | 14,883 | -0.535% |
| 2026-08-21 | 36.63 | 36.63 | 36.52 | 36.59 | +0.357% | 18,979 | -0.957% |
| 2026-08-20 | 36.42 | 36.48 | 36.39 | 36.46 | -0.041% | 19,799 | -0.603% |
| 2026-08-19 | 36.53 | 36.55 | 36.44 | 36.47 | -0.041% | 16,142 | -0.644% |
| 2026-08-18 | 36.48 | 36.59 | 36.47 | 36.49 | -0.739% | 24,902 | -0.685% |
| 2026-08-17 | 36.87 | 36.87 | 36.75 | 36.76 | +0.044% | 26,667 | -1.419% |
| 2026-08-14 | 36.90 | 36.90 | 36.71 | 36.75 | +0.096% | 32,651 | -1.375% |
| 2026-08-13 | 36.70 | 36.78 | 36.67 | 36.71 | +0.410% | 49,415 | -1.280% |
| 2026-08-12 | 36.67 | 36.70 | 36.48 | 36.56 | +0.119% | 346,946 | -0.875% |
| 2026-08-11 | 36.66 | 36.66 | 36.50 | 36.52 | +0.036% | 41,676 | -0.757% |
| 2026-08-10 | 36.47 | 36.53 | 36.47 | 36.50 | +0.010% | 10,286 | -0.722% |
| 2026-08-07 | 36.47 | 36.52 | 36.45 | 36.50 | +0.413% | 15,104 | -0.712% |
| 2026-08-06 | 35.37 | 36.51 | 34.81 | 36.35 | -0.247% | 32,909 | -0.303% |
| 2026-08-05 | 36.68 | 36.68 | 36.44 | 36.44 | -0.219% | 28,206 | -0.549% |
| 2026-08-04 | 36.40 | 36.56 | 36.38 | 36.52 | +0.689% | 31,908 | -0.767% |
| 2026-08-03 | 35.98 | 36.27 | 35.98 | 36.27 | +0.527% | 127,807 | -0.083% |
| 2026-07-31 | 35.98 | 36.16 | 35.95 | 36.08 | +0.250% | 57,392 | +0.443% |
| 2026-07-30 | 36.07 | 36.07 | 35.89 | 35.99 | +0.699% | 57,320 | +0.695% |
| 2026-07-29 | 35.97 | 36.00 | 35.71 | 35.74 | -0.639% | 38,941 | +1.399% |
| 2026-07-28 | 35.95 | 35.98 | 35.81 | 35.97 | -0.222% | 87,184 | +0.751% |
| 2026-07-27 | 36.18 | 36.19 | 35.94 | 36.05 | +0.195% | 44,945 | +0.527% |
| 2026-07-24 | 36.04 | 36.09 | 35.94 | 35.98 | -0.222% | 28,166 | +0.723% |
| 2026-07-23 | 36.10 | 36.16 | 36.01 | 36.06 | -0.367% | 31,313 | +0.499% |
| 2026-07-22 | 36.13 | 36.27 | 36.13 | 36.19 | -0.075% | 35,420 | +0.130% |
| 2026-07-21 | 36.22 | 36.26 | 36.10 | 36.22 | +0.695% | 72,442 | +0.055% |
| 2026-07-20 | 35.91 | 36.10 | 35.91 | 35.97 | 0.000% | 113,091 | +0.751% |
| 2026-07-17 | 36.01 | 36.06 | 35.85 | 35.97 | -0.333% | 35,934 | +0.751% |
| 2026-07-16 | 36.21 | 36.21 | 36.03 | 36.09 | -0.387% | 41,651 | +0.416% |
| 2026-07-15 | 36.27 | 36.30 | 36.15 | 36.23 | -0.138% | 29,772 | +0.027% |
| 2026-07-14 | 36.13 | 36.32 | 36.13 | 36.28 | +0.304% | 29,953 | -0.110% |
| 2026-07-13 | 36.18 | 36.25 | 36.12 | 36.17 | -0.468% | 40,802 | +0.194% |
| 2026-07-10 | 36.38 | 36.41 | 36.32 | 36.34 | +0.110% | 23,795 | -0.275% |
| 2026-07-09 | 36.12 | 36.38 | 36.12 | 36.30 | +0.415% | 29,926 | -0.165% |
| 2026-07-08 | 35.91 | 36.18 | 35.91 | 36.15 | -0.166% | 92,196 | +0.249% |
| 2026-07-07 | 36.52 | 36.76 | 36.18 | 36.21 | -0.713% | 129,181 | +0.083% |
| 2026-07-06 | 36.29 | 36.60 | 36.29 | 36.47 | +0.358% | 68,815 | -0.631% |
| 2026-07-02 | 36.56 | 36.56 | 36.05 | 36.34 | -0.180% | 105,169 | -0.275% |
| 2026-07-01 | 36.49 | 36.54 | 36.40 | 36.41 | -0.532% | 52,710 | -0.454% |
| 2026-06-30 | 36.30 | 36.66 | 36.30 | 36.60 | +0.301% | 29,075 | -0.984% |
| 2026-06-29 | 36.49 | 36.50 | 36.20 | 36.49 | +0.551% | 31,300 | -0.685% |
| 2026-06-26 | 36.32 | 36.37 | 36.24 | 36.29 | -0.657% | 36,400 | -0.138% |
| 2026-06-25 | 36.65 | 36.65 | 36.42 | 36.53 | +0.523% | 46,576 | -0.794% |
| 2026-06-24 | 36.37 | 36.43 | 36.22 | 36.34 | 0.000% | 45,475 | -0.275% |
| 2026-06-23 | 36.51 | 36.51 | 36.34 | 36.34 | -1.196% | 35,373 | -0.275% |
| 2026-06-22 | 36.87 | 36.89 | 36.76 | 36.78 | +0.136% | 30,082 | -1.468% |
| 2026-06-18 | 36.75 | 36.79 | 36.67 | 36.73 | +0.768% | 43,701 | -1.334% |
| 2026-06-17 | 36.49 | 36.74 | 36.45 | 36.45 | -0.192% | 45,199 | -0.576% |
| 2026-06-16 | 36.53 | 36.76 | 36.52 | 36.52 | -0.463% | 44,429 | -0.767% |
| 2026-06-15 | 36.84 | 36.84 | 36.64 | 36.69 | +0.908% | 20,071 | -1.226% |
| 2026-06-12 | 36.26 | 36.43 | 36.26 | 36.36 | +0.303% | 71,632 | -0.330% |
| 2026-06-11 | 35.76 | 36.27 | 35.76 | 36.25 | +1.229% | 63,484 | -0.028% |
| 2026-06-10 | 36.17 | 36.17 | 35.81 | 35.81 | -0.555% | 45,356 | +1.201% |
| 2026-06-09 | 36.28 | 36.30 | 35.72 | 36.01 | -0.111% | 174,043 | +0.639% |
| 2026-06-08 | 36.31 | 36.31 | 35.94 | 36.05 | +0.418% | 122,773 | +0.527% |
| 2026-06-05 | 36.18 | 36.29 | 35.90 | 35.90 | -1.725% | 119,946 | +0.947% |
| 2026-06-04 | 36.63 | 36.63 | 36.45 | 36.53 | -0.055% | 70,460 | -0.794% |
| 2026-06-03 | 36.57 | 36.71 | 36.54 | 36.55 | -0.354% | 46,979 | -0.848% |
| 2026-06-02 | 36.55 | 36.75 | 36.55 | 36.68 | +0.301% | 41,214 | -1.200% |
| 2026-06-01 | 36.40 | 36.60 | 36.34 | 36.57 | +0.439% | 90,086 | -0.902% |
| 2026-05-29 | 36.47 | 36.47 | 36.34 | 36.41 | -0.027% | 128,182 | -0.467% |
| 2026-05-28 | 36.15 | 36.44 | 36.15 | 36.42 | +0.137% | 58,292 | -0.494% |
| 2026-05-27 | 36.28 | 36.37 | 36.28 | 36.37 | -0.082% | 65,051 | -0.357% |
| 2026-05-26 | 36.16 | 36.40 | 36.12 | 36.40 | +0.775% | 33,538 | -0.440% |
| 2026-05-22 | 36.16 | 36.20 | 36.07 | 36.12 | +0.194% | 19,120 | +0.332% |
| 2026-05-21 | 35.77 | 36.08 | 35.77 | 36.05 | +0.167% | 165,529 | +0.527% |
| 2026-05-20 | 35.77 | 35.99 | 35.75 | 35.99 | +0.559% | 28,897 | +0.695% |
| 2026-05-19 | 35.69 | 35.85 | 35.57 | 35.79 | -0.167% | 36,172 | +1.257% |
| 2026-05-18 | 36.14 | 36.14 | 35.79 | 35.85 | -0.223% | 16,255 | +1.088% |
| 2026-05-15 | 35.83 | 36.00 | 35.83 | 35.93 | -0.992% | 39,231 | +0.863% |
| 2026-05-14 | 36.31 | 36.31 | 36.22 | 36.29 | +0.166% | 40,295 | -0.138% |
| 2026-05-13 | 36.12 | 36.24 | 36.05 | 36.23 | +0.360% | 17,887 | +0.028% |
| 2026-05-12 | 36.15 | 36.30 | 35.89 | 36.10 | -0.414% | 21,757 | +0.388% |
| 2026-05-11 | 36.10 | 36.29 | 36.10 | 36.25 | +0.332% | 43,054 | -0.028% |
| 2026-05-08 | 36.03 | 36.17 | 36.03 | 36.13 | +0.361% | 23,597 | +0.304% |
| 2026-05-07 | 36.25 | 36.25 | 35.93 | 36.00 | -0.498% | 108,720 | +0.667% |
| 2026-05-06 | 35.98 | 36.19 | 35.98 | 36.18 | +0.780% | 320,067 | +0.166% |
| 2026-05-05 | 35.76 | 35.92 | 35.76 | 35.90 | +0.659% | 35,499 | +0.947% |
| 2026-05-04 | 35.71 | 35.79 | 35.61 | 35.66 | -0.043% | 22,973 | +1.613% |
| 2026-05-01 | 35.60 | 35.73 | 35.60 | 35.68 | -0.028% | 20,032 | +1.570% |
| 2026-04-30 | 35.46 | 35.69 | 35.46 | 35.69 | +0.649% | 51,582 | +1.541% |
| 2026-04-29 | 35.60 | 35.60 | 35.40 | 35.46 | +0.169% | 1,661,068 | +2.200% |
| 2026-04-28 | 35.43 | 35.45 | 35.36 | 35.40 | -0.381% | 1,577,104 | +2.373% |
| 2026-04-27 | 35.44 | 35.54 | 35.44 | 35.54 | -0.013% | 1,566,769 | +1.983% |
| 2026-04-24 | 35.56 | 35.57 | 35.42 | 35.54 | +0.452% | 104,630 | +1.970% |
| 2026-04-23 | 35.30 | 35.51 | 35.30 | 35.38 | -0.310% | 61,354 | +2.431% |
| 2026-04-22 | 35.34 | 35.49 | 35.34 | 35.49 | +0.453% | 36,713 | +2.113% |
| 2026-04-21 | 35.42 | 35.51 | 35.22 | 35.33 | -0.282% | 109,158 | +2.576% |
| 2026-04-20 | 35.24 | 35.48 | 35.24 | 35.43 | -0.085% | 29,201 | +2.286% |
| 2026-04-17 | 35.39 | 35.49 | 35.39 | 35.46 | +0.453% | 18,519 | +2.200% |
| 2026-04-16 | 35.37 | 35.37 | 35.21 | 35.30 | +0.227% | 45,811 | +2.663% |
| 2026-04-15 | 35.30 | 35.30 | 35.13 | 35.22 | +0.028% | 29,244 | +2.896% |
| 2026-04-14 | 35.10 | 35.21 | 35.10 | 35.21 | +0.456% | 152,763 | +2.925% |
| 2026-04-13 | 34.80 | 35.05 | 34.80 | 35.05 | +0.459% | 19,375 | +3.395% |
| 2026-04-10 | 35.06 | 35.06 | 34.86 | 34.89 | +0.115% | 47,200 | +3.869% |
| 2026-04-09 | 34.79 | 34.92 | 34.75 | 34.85 | 0.000% | 54,208 | +3.989% |
| 2026-04-08 | 34.79 | 34.92 | 34.73 | 34.85 | +1.190% | 50,710 | +3.989% |
| 2026-04-07 | 34.48 | 34.48 | 34.27 | 34.44 | +0.136% | 59,056 | +5.226% |
| 2026-04-06 | 34.23 | 34.42 | 34.23 | 34.39 | +0.126% | 35,164 | +5.370% |
| 2026-04-02 | 34.17 | 34.35 | 33.98 | 34.35 | +0.292% | 38,238 | +5.502% |
| 2026-04-01 | 34.34 | 34.34 | 34.20 | 34.25 | +0.381% | 48,889 | +5.810% |
| 2026-03-31 | 33.94 | 34.12 | 33.78 | 34.12 | +1.246% | 48,870 | +6.213% |
| 2026-03-30 | 33.73 | 33.83 | 33.60 | 33.70 | -0.030% | 89,416 | +7.537% |
| 2026-03-27 | 34.00 | 34.00 | 33.69 | 33.71 | -0.325% | 69,903 | +7.505% |
| 2026-03-26 | 34.02 | 34.09 | 33.82 | 33.82 | -0.966% | 41,862 | +7.156% |
| 2026-03-25 | 34.14 | 34.21 | 34.09 | 34.15 | +0.441% | 37,757 | +6.120% |
| 2026-03-24 | 33.92 | 34.09 | 33.90 | 34.00 | -0.176% | 43,776 | +6.588% |
| 2026-03-23 | 34.03 | 34.16 | 33.98 | 34.06 | +0.620% | 19,960 | +6.400% |
| 2026-03-20 | 34.12 | 34.12 | 33.77 | 33.85 | -1.081% | 37,118 | +7.061% |
| 2026-03-19 | 34.19 | 34.25 | 34.00 | 34.22 | -0.058% | 36,658 | +5.903% |
| 2026-03-18 | 34.29 | 34.44 | 34.24 | 34.24 | -0.610% | 81,489 | +5.841% |
| 2026-03-17 | 34.50 | 34.51 | 34.40 | 34.45 | +0.350% | 57,487 | +5.196% |
| 2026-03-16 | 34.37 | 34.38 | 34.27 | 34.33 | +0.557% | 22,999 | +5.564% |
| 2026-03-13 | 34.39 | 34.39 | 34.11 | 34.14 | -0.175% | 28,818 | +6.151% |
| 2026-03-12 | 34.49 | 34.49 | 34.18 | 34.20 | -0.783% | 44,366 | +5.965% |
| 2026-03-11 | 34.47 | 34.52 | 34.36 | 34.47 | +0.067% | 33,757 | +5.135% |
| 2026-03-10 | 34.34 | 34.62 | 34.34 | 34.45 | +0.177% | 51,303 | +5.205% |
| 2026-03-09 | 34.23 | 34.41 | 34.02 | 34.39 | +0.398% | 71,133 | +5.391% |
| 2026-03-06 | 34.10 | 34.31 | 34.10 | 34.25 | -0.494% | 49,336 | +5.810% |
| 2026-03-05 | 34.70 | 34.70 | 34.27 | 34.42 | -0.549% | 69,292 | +5.288% |
| 2026-03-04 | 34.62 | 34.63 | 34.48 | 34.61 | +0.464% | 38,998 | +4.710% |
| 2026-03-03 | 34.50 | 34.50 | 34.12 | 34.45 | -1.006% | 337,911 | +5.196% |
| 2026-03-02 | 34.70 | 34.89 | 34.69 | 34.80 | -0.287% | 147,741 | +4.138% |
| 2026-02-27 | 34.96 | 34.96 | 34.82 | 34.90 | -0.229% | 75,712 | +3.840% |
| 2026-02-26 | 35.00 | 35.00 | 34.83 | 34.98 | -0.057% | 37,737 | +3.602% |
| 2026-02-25 | 34.98 | 35.02 | 34.93 | 35.00 | +0.402% | 54,497 | +3.543% |
| 2026-02-24 | 34.86 | 34.88 | 34.75 | 34.86 | +0.490% | 159,761 | +3.959% |
| 2026-02-23 | 34.83 | 34.85 | 34.67 | 34.69 | -0.488% | 42,070 | +4.468% |
| 2026-02-20 | 34.58 | 34.90 | 34.58 | 34.86 | +0.345% | 47,311 | +3.959% |
| 2026-02-19 | 34.58 | 34.74 | 34.58 | 34.74 | -0.029% | 86,471 | +4.318% |
| 2026-02-18 | 34.56 | 34.86 | 34.43 | 34.75 | +0.463% | 80,245 | +4.288% |
| 2026-02-17 | 34.46 | 34.66 | 34.45 | 34.59 | -0.087% | 78,760 | +4.770% |
| 2026-02-13 | 34.48 | 34.70 | 34.40 | 34.62 | +0.232% | 99,713 | +4.679% |
| 2026-02-12 | 34.86 | 34.86 | 34.51 | 34.54 | -0.653% | 41,314 | +4.922% |
| 2026-02-11 | 34.72 | 34.83 | 34.64 | 34.77 | +0.164% | 141,083 | +4.237% |
| 2026-02-10 | 34.74 | 34.80 | 34.62 | 34.71 | +0.115% | 61,497 | +4.408% |
| 2026-02-09 | 34.54 | 34.72 | 34.50 | 34.67 | +0.420% | 36,024 | +4.528% |
| 2026-02-06 | 34.16 | 34.52 | 34.16 | 34.52 | +1.187% | 69,484 | +4.967% |
| 2026-02-05 | 34.08 | 34.27 | 34.08 | 34.12 | -0.612% | 68,673 | +6.213% |
| 2026-02-04 | 34.36 | 34.51 | 34.21 | 34.33 | -0.348% | 182,513 | +5.564% |
| 2026-02-03 | 34.48 | 34.56 | 34.26 | 34.45 | +0.174% | 108,850 | +5.196% |
| 2026-02-02 | 34.41 | 34.43 | 34.29 | 34.39 | +0.289% | 88,970 | +5.379% |
| 2026-01-30 | 34.51 | 34.51 | 34.18 | 34.29 | -0.959% | 50,185 | +5.684% |
| 2026-01-29 | 34.70 | 34.71 | 34.42 | 34.62 | -0.020% | 200,701 | +4.670% |
| 2026-01-28 | 34.53 | 34.63 | 34.53 | 34.63 | +0.203% | 40,926 | +4.649% |
| 2026-01-27 | 34.33 | 34.57 | 34.33 | 34.56 | +0.493% | 34,126 | +4.861% |
| 2026-01-26 | 34.40 | 34.46 | 34.39 | 34.39 | +0.001% | 59,224 | +5.378% |
| 2026-01-23 | 34.39 | 34.44 | 34.31 | 34.39 | 0.000% | 64,802 | +5.379% |
| 2026-01-22 | 34.27 | 34.42 | 34.27 | 34.39 | +0.350% | 55,272 | +5.379% |
| 2026-01-21 | 34.20 | 34.33 | 34.14 | 34.27 | +0.558% | 56,496 | +5.748% |
| 2026-01-20 | 34.12 | 34.19 | 34.06 | 34.08 | -0.699% | 50,950 | +6.338% |
| 2026-01-16 | 34.18 | 34.33 | 34.18 | 34.32 | +0.009% | 52,832 | +5.594% |
| 2026-01-15 | 34.15 | 34.39 | 34.15 | 34.32 | +0.254% | 97,625 | +5.604% |
| 2026-01-14 | 34.06 | 34.23 | 34.06 | 34.23 | +0.088% | 76,163 | +5.872% |
| 2026-01-13 | 34.25 | 34.25 | 34.16 | 34.20 | -0.044% | 46,962 | +5.965% |
| 2026-01-12 | 34.13 | 34.22 | 34.13 | 34.22 | +0.220% | 66,252 | +5.918% |
| 2026-01-09 | 34.16 | 34.16 | 34.04 | 34.14 | +0.456% | 49,298 | +6.151% |
| 2026-01-08 | 33.90 | 34.00 | 33.90 | 33.98 | +0.050% | 86,929 | +6.635% |
| 2026-01-07 | 34.18 | 34.18 | 33.95 | 33.97 | -0.504% | 122,758 | +6.689% |
| 2026-01-06 | 33.63 | 34.14 | 33.63 | 34.14 | +0.669% | 211,565 | +6.151% |
| 2026-01-05 | 33.89 | 33.95 | 33.87 | 33.91 | +0.513% | 245,044 | +6.862% |
| 2026-01-02 | 33.67 | 33.75 | 33.64 | 33.74 | +0.686% | 106,526 | +7.410% |
| 2025-12-31 | 33.64 | 33.64 | 33.51 | 33.51 | -0.306% | 79,291 | +8.147% |
| 2025-12-30 | 33.65 | 33.67 | 33.60 | 33.61 | -1.457% | 65,495 | +7.815% |
| 2025-12-29 | 34.14 | 34.14 | 34.08 | 34.11 | -0.214% | 126,063 | +6.245% |
| 2025-12-26 | 34.17 | 34.20 | 34.16 | 34.18 | +0.038% | 39,268 | +6.018% |
| 2025-12-24 | 33.99 | 34.18 | 33.99 | 34.17 | +0.147% | 29,210 | +6.058% |
| 2025-12-23 | 34.00 | 34.14 | 34.00 | 34.12 | +0.117% | 80,454 | +6.213% |
| 2025-12-22 | 34.08 | 34.12 | 34.08 | 34.08 | +0.118% | 1,963,040 | +6.338% |
| 2025-12-19 | 34.03 | 34.05 | 33.97 | 34.04 | +0.472% | 41,453 | +6.463% |
| 2025-12-18 | 33.87 | 33.95 | 33.85 | 33.88 | +0.385% | 68,890 | +6.966% |
| 2025-12-17 | 33.88 | 33.89 | 33.73 | 33.75 | -0.316% | 56,774 | +7.378% |
| 2025-12-16 | 33.77 | 33.90 | 33.77 | 33.86 | -0.068% | 44,615 | +7.038% |
| 2025-12-15 | 34.07 | 34.07 | 33.88 | 33.88 | -0.180% | 85,953 | +6.966% |
| 2025-12-12 | 34.09 | 34.14 | 33.92 | 33.94 | -0.525% | 37,277 | +6.774% |
| 2025-12-11 | 34.11 | 34.15 | 34.03 | 34.12 | +0.206% | 118,096 | +6.213% |
| 2025-12-10 | 33.72 | 34.12 | 33.72 | 34.05 | +0.383% | 60,820 | +6.432% |
| 2025-12-09 | 33.73 | 33.97 | 33.73 | 33.92 | +0.118% | 40,346 | +6.840% |
| 2025-12-08 | 33.80 | 33.94 | 33.80 | 33.88 | -0.030% | 53,204 | +6.966% |
| 2025-12-05 | 33.91 | 33.98 | 33.89 | 33.89 | +0.118% | 229,589 | +6.934% |
| 2025-12-04 | 33.81 | 33.89 | 33.81 | 33.85 | +0.030% | 21,652 | +7.061% |
| 2025-12-03 | 33.77 | 33.84 | 33.71 | 33.84 | +0.222% | 51,565 | +7.092% |
| 2025-12-02 | 33.74 | 33.79 | 33.72 | 33.77 | +0.133% | 42,141 | +7.330% |
| 2025-12-01 | 33.51 | 33.78 | 33.51 | 33.72 | -0.325% | 29,887 | +7.473% |
| 2025-11-28 | 33.74 | 33.83 | 33.74 | 33.83 | +0.326% | 29,504 | +7.124% |
| 2025-11-26 | 33.40 | 33.76 | 33.40 | 33.72 | +0.477% | 76,750 | +7.473% |
| 2025-11-25 | 33.26 | 33.56 | 33.26 | 33.56 | +0.389% | 102,978 | +7.986% |
| 2025-11-24 | 33.36 | 33.43 | 33.26 | 33.43 | +0.589% | 351,733 | +8.406% |
| 2025-11-21 | 33.01 | 33.29 | 33.01 | 33.23 | +0.375% | 25,131 | +9.045% |
| 2025-11-20 | 33.41 | 33.55 | 33.11 | 33.11 | -0.809% | 47,493 | +9.453% |
| 2025-11-19 | 33.38 | 33.47 | 33.31 | 33.38 | +0.016% | 93,142 | +8.568% |
| 2025-11-18 | 33.20 | 33.44 | 33.00 | 33.37 | -0.106% | 92,405 | +8.586% |
| 2025-11-17 | 33.55 | 33.59 | 33.37 | 33.41 | -0.417% | 66,925 | +8.471% |
| 2025-11-14 | 33.54 | 33.65 | 33.49 | 33.55 | -0.089% | 44,443 | +8.018% |
| 2025-11-13 | 33.86 | 33.86 | 33.56 | 33.58 | -0.871% | 40,183 | +7.921% |
| 2025-11-12 | 34.02 | 34.02 | 33.86 | 33.88 | -0.133% | 21,598 | +6.982% |
| 2025-11-11 | 33.77 | 33.92 | 33.77 | 33.92 | +0.029% | 116,877 | +6.840% |
| 2025-11-10 | 33.78 | 33.92 | 33.78 | 33.91 | +0.683% | 37,805 | +6.871% |
| 2025-11-07 | 33.58 | 33.68 | 33.47 | 33.68 | +0.119% | 28,006 | +7.601% |
| 2025-11-06 | 33.83 | 33.83 | 33.60 | 33.64 | -0.562% | 244,587 | +7.729% |
| 2025-11-05 | 33.72 | 33.85 | 33.69 | 33.83 | +0.496% | 390,746 | +7.124% |
| 2025-11-04 | 33.66 | 33.80 | 33.66 | 33.66 | -0.640% | 25,687 | +7.655% |
| 2025-11-03 | 33.80 | 33.92 | 33.80 | 33.88 | +0.050% | 30,767 | +6.966% |
| 2025-10-31 | 33.87 | 33.95 | 33.80 | 33.86 | -0.027% | 134,606 | +7.019% |
| 2025-10-30 | 33.96 | 33.96 | 33.84 | 33.87 | -0.230% | 172,334 | +6.991% |
| 2025-10-29 | 33.90 | 34.08 | 33.90 | 33.95 | -0.029% | 26,891 | +6.745% |
| 2025-10-28 | 33.98 | 34.03 | 33.96 | 33.96 | -0.204% | 29,880 | +6.714% |
| 2025-10-27 | 33.90 | 34.05 | 33.90 | 34.03 | +0.175% | 25,190 | +6.496% |
| 2025-10-24 | 33.91 | 33.98 | 33.91 | 33.97 | +0.384% | 32,317 | +6.682% |
| 2025-10-23 | 33.76 | 33.90 | 33.76 | 33.84 | +0.252% | 31,528 | +7.092% |
| 2025-10-22 | 33.98 | 33.98 | 33.66 | 33.76 | -0.251% | 27,725 | +7.362% |
| 2025-10-21 | 33.94 | 33.94 | 33.81 | 33.84 | -0.177% | 27,665 | +7.092% |
| 2025-10-20 | 33.73 | 33.92 | 33.73 | 33.90 | +0.470% | 18,267 | +6.903% |
| 2025-10-17 | 33.71 | 33.76 | 33.66 | 33.74 | -0.049% | 122,600 | +7.405% |
| 2025-10-16 | 33.80 | 33.90 | 33.71 | 33.76 | -0.142% | 54,930 | +7.353% |
| 2025-10-15 | 33.74 | 33.86 | 33.72 | 33.81 | +0.315% | 32,522 | +7.200% |
| 2025-10-14 | 33.71 | 33.77 | 33.46 | 33.70 | +0.072% | 24,228 | +7.538% |
| 2025-10-13 | 33.66 | 33.69 | 33.54 | 33.68 | +0.988% | 25,200 | +7.615% |
| 2025-10-10 | 33.80 | 33.80 | 33.34 | 33.35 | -1.169% | 68,489 | +8.678% |
| 2025-10-09 | 33.91 | 33.91 | 33.70 | 33.74 | -0.205% | 22,546 | +7.408% |
| 2025-10-08 | 33.67 | 33.84 | 33.67 | 33.81 | +0.206% | 85,289 | +7.187% |
| 2025-10-07 | 33.82 | 33.86 | 33.70 | 33.74 | -0.242% | 20,425 | +7.408% |
| 2025-10-06 | 33.84 | 33.86 | 33.80 | 33.82 | +0.304% | 51,141 | +7.148% |
| 2025-10-03 | 33.89 | 33.89 | 33.72 | 33.72 | 0.000% | 20,671 | +7.473% |
| 2025-10-02 | 33.84 | 33.84 | 33.67 | 33.72 | +0.164% | 982,702 | +7.473% |
| 2025-10-01 | 33.74 | 34.08 | 33.57 | 33.66 | +0.103% | 20,773 | +7.650% |
| 2025-09-30 | 33.51 | 33.63 | 33.51 | 33.63 | +0.096% | 30,478 | +7.761% |
| 2025-09-29 | 33.56 | 33.63 | 33.56 | 33.60 | +0.120% | 30,365 | +7.864% |
| 2025-09-26 | 33.64 | 33.64 | 33.51 | 33.56 | +0.112% | 87,927 | +7.993% |
| 2025-09-25 | 33.45 | 33.53 | 33.42 | 33.52 | -0.134% | 72,609 | +8.115% |
| 2025-09-24 | 33.63 | 33.68 | 33.55 | 33.57 | -0.221% | 35,263 | +7.969% |
| 2025-09-23 | 33.61 | 33.75 | 33.61 | 33.64 | -0.134% | 17,909 | +7.730% |
| 2025-09-22 | 33.58 | 33.69 | 33.58 | 33.68 | +0.104% | 42,199 | +7.585% |
| 2025-09-19 | 33.63 | 33.65 | 33.59 | 33.65 | +0.030% | 19,298 | +7.697% |
| 2025-09-18 | 33.86 | 33.86 | 33.56 | 33.64 | +0.281% | 27,705 | +7.729% |
| 2025-09-17 | 33.55 | 33.61 | 33.53 | 33.55 | -0.013% | 80,046 | +8.032% |
| 2025-09-16 | 33.68 | 33.68 | 33.51 | 33.55 | -0.059% | 22,821 | +8.018% |
| 2025-09-15 | 33.51 | 33.59 | 33.51 | 33.57 | +0.239% | 40,708 | +7.954% |
| 2025-09-12 | 33.49 | 33.52 | 33.44 | 33.49 | -0.042% | 18,778 | +8.212% |
| 2025-09-11 | 33.42 | 33.51 | 33.42 | 33.50 | +0.455% | 20,196 | +8.167% |
| 2025-09-10 | 33.40 | 33.40 | 33.30 | 33.35 | +0.277% | 9,234 | +8.659% |
| 2025-09-09 | 33.26 | 33.29 | 33.21 | 33.26 | +0.029% | 13,328 | +8.960% |
| 2025-09-08 | 33.55 | 33.55 | 33.18 | 33.25 | +0.319% | 22,485 | +8.991% |
| 2025-09-05 | 33.27 | 33.27 | 33.07 | 33.14 | +0.196% | 23,913 | +9.339% |
| 2025-09-04 | 32.99 | 33.09 | 32.93 | 33.08 | +0.198% | 25,935 | +9.553% |
| 2025-09-03 | 32.97 | 33.05 | 32.97 | 33.01 | -0.016% | 15,153 | +9.770% |
| 2025-09-02 | 33.02 | 33.27 | 32.90 | 33.02 | -0.030% | 24,805 | +9.752% |
| 2025-08-29 | 33.00 | 33.07 | 33.00 | 33.03 | -0.242% | 16,379 | +9.718% |
| 2025-08-28 | 33.20 | 33.20 | 33.06 | 33.11 | +0.030% | 21,363 | +9.453% |
| 2025-08-27 | 32.91 | 33.10 | 32.91 | 33.10 | +0.130% | 44,549 | +9.486% |
| 2025-08-26 | 33.04 | 33.07 | 33.02 | 33.06 | +0.051% | 16,626 | +9.629% |
| 2025-08-25 | 33.10 | 33.11 | 33.03 | 33.04 | -0.272% | 22,045 | +9.685% |
| 2025-08-22 | 32.87 | 33.13 | 32.87 | 33.13 | +0.896% | 198,086 | +9.387% |
| 2025-08-21 | 32.93 | 32.93 | 32.79 | 32.84 | -0.096% | 18,511 | +10.367% |
| 2025-08-20 | 32.77 | 32.87 | 32.77 | 32.87 | +0.052% | 20,643 | +10.262% |
| 2025-08-19 | 32.91 | 33.10 | 32.83 | 32.85 | -0.197% | 21,043 | +10.320% |
| 2025-08-18 | 32.83 | 32.91 | 32.83 | 32.91 | +0.176% | 33,202 | +10.102% |
| 2025-08-15 | 32.85 | 32.88 | 32.83 | 32.86 | -0.100% | 19,028 | +10.296% |
| 2025-08-14 | 32.99 | 32.99 | 32.82 | 32.89 | -0.167% | 26,450 | +10.185% |
| 2025-08-13 | 33.26 | 33.26 | 32.87 | 32.95 | +0.259% | 42,448 | +10.002% |
| 2025-08-12 | 33.65 | 33.65 | 32.75 | 32.86 | +0.552% | 25,274 | +10.286% |
| 2025-08-11 | 32.73 | 32.73 | 32.67 | 32.68 | +0.033% | 32,933 | +10.895% |
| 2025-08-08 | 32.74 | 32.74 | 32.66 | 32.67 | -0.004% | 14,523 | +10.932% |
| 2025-08-07 | 32.79 | 32.79 | 32.61 | 32.67 | +0.245% | 65,184 | +10.927% |
| 2025-08-06 | 32.59 | 32.61 | 32.57 | 32.59 | +0.123% | 17,798 | +11.200% |
| 2025-08-05 | 32.68 | 32.68 | 32.52 | 32.55 | -0.061% | 38,563 | +11.336% |
| 2025-08-04 | 32.48 | 32.77 | 32.48 | 32.57 | +0.123% | 65,672 | +11.268% |
| 2025-08-01 | 32.56 | 32.56 | 32.34 | 32.53 | -0.031% | 39,890 | +11.405% |
| 2025-07-31 | 32.59 | 32.65 | 32.54 | 32.54 | -0.214% | 40,130 | +11.370% |
| 2025-07-30 | 32.56 | 32.81 | 32.56 | 32.61 | -0.123% | 224,987 | +11.132% |
| 2025-07-29 | 32.81 | 32.81 | 32.62 | 32.65 | -0.061% | 445,419 | +10.995% |
| 2025-07-28 | 32.61 | 32.69 | 32.61 | 32.67 | -0.033% | 28,012 | +10.927% |
| 2025-07-25 | 32.55 | 32.69 | 32.55 | 32.68 | +0.094% | 27,846 | +10.891% |
| 2025-07-24 | 32.77 | 32.77 | 32.65 | 32.65 | -0.258% | 28,498 | +10.995% |
| 2025-07-23 | 32.83 | 32.83 | 32.67 | 32.73 | +0.324% | 14,164 | +10.709% |
| 2025-07-22 | 32.62 | 32.63 | 32.55 | 32.63 | +0.067% | 33,203 | +11.067% |
| 2025-07-21 | 32.53 | 32.68 | 32.53 | 32.61 | +0.139% | 42,414 | +11.141% |
| 2025-07-18 | 32.64 | 32.64 | 32.55 | 32.56 | -0.087% | 18,552 | +11.296% |
| 2025-07-17 | 32.41 | 32.60 | 32.32 | 32.59 | +0.216% | 252,845 | +11.199% |
| 2025-07-16 | 32.63 | 32.63 | 32.42 | 32.52 | +0.218% | 11,301 | +11.439% |
| 2025-07-15 | 32.54 | 32.54 | 32.45 | 32.45 | -0.187% | 52,845 | +11.683% |
| 2025-07-14 | 32.47 | 32.53 | 32.46 | 32.51 | +0.123% | 26,862 | +11.473% |
| 2025-07-11 | 32.51 | 32.51 | 32.46 | 32.47 | -0.253% | 56,362 | +11.611% |
| 2025-07-10 | 32.53 | 32.63 | 32.51 | 32.55 | +0.100% | 21,437 | +11.328% |
| 2025-07-09 | 32.45 | 32.52 | 32.44 | 32.52 | +0.325% | 31,243 | +11.439% |
| 2025-07-08 | 32.41 | 32.44 | 32.39 | 32.41 | +0.077% | 32,194 | +11.801% |
| 2025-07-07 | 32.54 | 32.54 | 32.34 | 32.39 | -0.257% | 38,056 | +11.886% |
| 2025-07-03 | 32.42 | 32.51 | 32.42 | 32.47 | +0.227% | 13,700 | +11.599% |
| 2025-07-02 | 32.36 | 32.41 | 32.21 | 32.40 | +0.294% | 19,526 | +11.852% |
| 2025-07-01 | 32.17 | 32.35 | 32.05 | 32.30 | -0.046% | 103,385 | +12.181% |
| 2025-06-30 | 32.42 | 32.42 | 32.29 | 32.32 | +0.093% | 21,637 | +12.129% |
| 2025-06-27 | 32.31 | 32.35 | 32.25 | 32.29 | +0.062% | 30,578 | +12.233% |
| 2025-06-26 | 32.07 | 33.09 | 32.07 | 32.27 | +0.436% | 26,916 | +12.302% |
| 2025-06-25 | 32.19 | 32.19 | 32.11 | 32.13 | -0.093% | 19,382 | +12.792% |
| 2025-06-24 | 32.01 | 32.73 | 32.01 | 32.16 | +0.375% | 55,627 | +12.687% |
| 2025-06-23 | 31.95 | 32.06 | 31.91 | 32.04 | +0.376% | 26,076 | +13.109% |
| 2025-06-20 | 31.91 | 32.02 | 31.91 | 31.92 | -0.188% | 21,639 | +13.534% |
| 2025-06-18 | 31.98 | 32.05 | 31.98 | 31.98 | +0.031% | 30,700 | +13.321% |
| 2025-06-17 | 31.92 | 32.03 | 31.81 | 31.97 | -0.374% | 35,479 | +13.356% |
| 2025-06-16 | 32.01 | 32.10 | 32.01 | 32.09 | +0.501% | 324,450 | +12.932% |
| 2025-06-13 | 31.96 | 32.02 | 31.92 | 31.93 | -0.468% | 89,195 | +13.498% |
| 2025-06-12 | 32.06 | 32.11 | 32.06 | 32.08 | -0.062% | 41,166 | +12.968% |
| 2025-06-11 | 32.15 | 32.18 | 32.08 | 32.10 | -0.031% | 37,768 | +12.897% |
| 2025-06-10 | 32.12 | 32.63 | 32.09 | 32.11 | 0.000% | 39,683 | +12.862% |
| 2025-06-09 | 32.08 | 32.14 | 32.06 | 32.11 | +0.125% | 48,240 | +12.862% |
| 2025-06-06 | 32.15 | 32.15 | 32.02 | 32.07 | +0.250% | 91,672 | +13.003% |
| 2025-06-05 | 32.04 | 32.04 | 31.93 | 31.99 | +0.078% | 42,107 | +13.285% |
| 2025-06-04 | 31.98 | 31.99 | 31.91 | 31.96 | +0.251% | 95,999 | +13.374% |
| 2025-06-03 | 31.83 | 31.91 | 31.82 | 31.89 | +0.189% | 31,890 | +13.658% |
| 2025-06-02 | 31.78 | 31.85 | 31.78 | 31.82 | -0.025% | 137,709 | +13.873% |
| 2025-05-30 | 31.71 | 31.84 | 31.71 | 31.83 | -0.023% | 50,646 | +13.845% |
| 2025-05-29 | 32.00 | 32.00 | 31.76 | 31.84 | +0.089% | 46,863 | +13.819% |
| 2025-05-28 | 31.96 | 32.06 | 31.81 | 31.81 | -0.495% | 176,121 | +13.920% |
| 2025-05-27 | 32.14 | 32.14 | 31.77 | 31.97 | +0.661% | 74,929 | +13.356% |
| 2025-05-23 | 31.62 | 31.77 | 31.62 | 31.76 | -0.094% | 21,902 | +14.106% |
| 2025-05-22 | 31.79 | 31.81 | 31.69 | 31.79 | -0.031% | 22,974 | +13.998% |
| 2025-05-21 | 31.88 | 31.94 | 31.70 | 31.80 | -0.532% | 38,791 | +13.962% |
| 2025-05-20 | 32.01 | 32.01 | 31.91 | 31.97 | -0.094% | 35,407 | +13.356% |
| 2025-05-19 | 31.91 | 32.00 | 31.71 | 32.00 | 0.000% | 40,590 | +13.250% |
| 2025-05-16 | 31.95 | 32.00 | 31.87 | 32.00 | +0.251% | 45,482 | +13.250% |
| 2025-05-15 | 31.72 | 31.92 | 31.71 | 31.92 | +0.283% | 63,108 | +13.534% |
| 2025-05-14 | 31.95 | 31.95 | 31.77 | 31.83 | -0.157% | 34,484 | +13.855% |
| 2025-05-13 | 31.69 | 31.88 | 31.69 | 31.88 | +1.078% | 131,306 | +13.676% |
| 2025-05-12 | 31.77 | 31.80 | 31.54 | 31.54 | +0.159% | 108,291 | +14.902% |
| 2025-05-09 | 31.56 | 31.56 | 31.48 | 31.49 | +0.095% | 92,110 | +15.084% |
| 2025-05-08 | 31.50 | 31.54 | 31.43 | 31.46 | +0.097% | 100,152 | +15.194% |
| 2025-05-07 | 31.36 | 31.45 | 31.36 | 31.43 | +0.031% | 34,313 | +15.305% |
| 2025-05-06 | 31.46 | 31.47 | 31.40 | 31.42 | -0.127% | 43,176 | +15.341% |
| 2025-05-05 | 31.34 | 31.50 | 31.34 | 31.46 | -0.032% | 141,824 | +15.194% |
| 2025-05-02 | 31.50 | 31.50 | 31.40 | 31.47 | +0.704% | 43,987 | +15.157% |
| 2025-05-01 | 31.25 | 31.34 | 31.25 | 31.25 | +0.064% | 53,856 | +15.968% |
| 2025-04-30 | 31.04 | 31.26 | 31.04 | 31.23 | -0.064% | 147,653 | +16.042% |
| 2025-04-29 | 31.12 | 31.29 | 31.12 | 31.25 | +0.225% | 81,583 | +15.968% |
| 2025-04-28 | 31.21 | 31.23 | 31.11 | 31.18 | +0.096% | 60,764 | +16.228% |
| 2025-04-25 | 31.02 | 31.19 | 31.02 | 31.15 | +0.129% | 44,638 | +16.340% |
| 2025-04-24 | 30.88 | 31.12 | 30.88 | 31.11 | +0.680% | 43,279 | +16.490% |
| 2025-04-23 | 31.13 | 31.13 | 30.87 | 30.90 | +0.439% | 127,497 | +17.282% |
| 2025-04-22 | 30.68 | 30.78 | 30.63 | 30.77 | +0.902% | 36,578 | +17.796% |
| 2025-04-21 | 30.55 | 30.60 | 30.38 | 30.49 | -0.554% | 59,184 | +18.859% |
| 2025-04-17 | 30.49 | 30.71 | 30.49 | 30.66 | +0.393% | 71,887 | +18.200% |
| 2025-04-16 | 30.49 | 30.64 | 30.43 | 30.54 | -0.261% | 50,642 | +18.664% |
| 2025-04-15 | 30.51 | 30.69 | 30.51 | 30.62 | +0.328% | 64,760 | +18.354% |
| 2025-04-14 | 30.57 | 30.62 | 30.43 | 30.52 | 0.000% | 76,217 | +18.742% |