QDVO
Amplify CWP Growth & Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
30.19USD+0.886%(+0.27)140,968
Pre-marketOct 2, 2026 9:20:30 AM EDT
30.22USD+0.986%(+0.30)
QDVO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.24 | 30.38 | 30.14 | 30.21 | +0.734% | 141,336 | 0.000% |
| 2026-10-01 | 29.90 | 30.08 | 29.78 | 29.99 | +0.301% | 186,996 | +0.734% |
| 2026-09-30 | 29.96 | 30.15 | 29.90 | 29.90 | +0.100% | 332,572 | +1.037% |
| 2026-09-29 | 30.00 | 30.04 | 29.83 | 29.87 | -1.354% | 189,017 | +1.138% |
| 2026-09-28 | 30.30 | 30.41 | 30.11 | 30.28 | -0.558% | 200,328 | -0.231% |
| 2026-09-25 | 30.39 | 30.45 | 30.26 | 30.45 | +0.296% | 155,368 | -0.788% |
| 2026-09-24 | 30.07 | 30.37 | 30.07 | 30.36 | +0.264% | 148,657 | -0.494% |
| 2026-09-23 | 30.66 | 30.66 | 30.17 | 30.28 | -0.493% | 178,450 | -0.231% |
| 2026-09-22 | 30.38 | 30.52 | 30.38 | 30.43 | +0.033% | 201,700 | -0.723% |
| 2026-09-21 | 29.98 | 30.45 | 29.98 | 30.42 | +1.807% | 221,332 | -0.690% |
| 2026-09-18 | 29.86 | 29.88 | 29.70 | 29.88 | +0.201% | 117,517 | +1.104% |
| 2026-09-17 | 29.66 | 29.82 | 29.64 | 29.82 | +1.463% | 156,724 | +1.308% |
| 2026-09-16 | 29.30 | 29.57 | 29.22 | 29.39 | +0.102% | 168,132 | +2.790% |
| 2026-09-15 | 29.54 | 29.54 | 29.33 | 29.36 | -0.441% | 168,477 | +2.895% |
| 2026-09-14 | 29.50 | 29.59 | 29.26 | 29.49 | -0.405% | 171,473 | +2.442% |
| 2026-09-11 | 29.69 | 29.70 | 29.54 | 29.61 | +0.509% | 132,035 | +2.026% |
| 2026-09-10 | 29.41 | 29.46 | 29.32 | 29.46 | -0.439% | 174,082 | +2.546% |
| 2026-09-09 | 29.61 | 29.61 | 29.48 | 29.59 | -0.068% | 209,069 | +2.095% |
| 2026-09-08 | 29.75 | 29.80 | 29.55 | 29.61 | -0.471% | 272,916 | +2.026% |
| 2026-09-04 | 29.73 | 29.78 | 29.64 | 29.75 | +0.135% | 135,453 | +1.546% |
| 2026-09-03 | 29.58 | 29.78 | 29.41 | 29.71 | +0.712% | 216,826 | +1.683% |
| 2026-09-02 | 29.50 | 29.53 | 29.37 | 29.50 | +0.306% | 176,065 | +2.407% |
| 2026-09-01 | 29.40 | 29.52 | 29.28 | 29.41 | -0.406% | 207,914 | +2.720% |
| 2026-08-31 | 29.54 | 29.56 | 29.43 | 29.53 | -0.270% | 296,978 | +2.303% |
| 2026-08-28 | 29.79 | 29.79 | 29.51 | 29.61 | -0.904% | 173,757 | +2.026% |
| 2026-08-27 | 29.83 | 29.88 | 29.70 | 29.88 | +0.878% | 235,209 | +1.104% |
| 2026-08-26 | 29.66 | 29.80 | 29.53 | 29.62 | -0.169% | 232,460 | +1.992% |
| 2026-08-25 | 29.67 | 29.79 | 29.60 | 29.67 | +0.236% | 136,577 | +1.820% |
| 2026-08-24 | 29.58 | 29.65 | 29.47 | 29.60 | -0.202% | 191,729 | +2.061% |
| 2026-08-21 | 29.65 | 29.75 | 29.58 | 29.66 | +0.169% | 146,063 | +1.854% |
| 2026-08-20 | 29.70 | 29.71 | 29.51 | 29.61 | -0.471% | 198,826 | +2.026% |
| 2026-08-19 | 30.00 | 30.00 | 29.66 | 29.75 | -0.134% | 237,080 | +1.546% |
| 2026-08-18 | 29.91 | 29.91 | 29.71 | 29.79 | -0.898% | 180,037 | +1.410% |
| 2026-08-17 | 30.05 | 30.17 | 30.02 | 30.06 | -0.100% | 213,213 | +0.499% |
| 2026-08-14 | 30.35 | 30.35 | 30.02 | 30.09 | -0.100% | 155,806 | +0.399% |
| 2026-08-13 | 29.97 | 30.21 | 29.92 | 30.12 | +0.433% | 237,832 | +0.299% |
| 2026-08-12 | 29.98 | 30.05 | 29.93 | 29.99 | +0.301% | 221,208 | +0.734% |
| 2026-08-11 | 30.10 | 30.10 | 29.82 | 29.90 | -0.598% | 238,571 | +1.037% |
| 2026-08-10 | 30.01 | 30.14 | 29.99 | 30.08 | 0.000% | 247,426 | +0.432% |
| 2026-08-07 | 29.97 | 30.11 | 29.93 | 30.08 | +0.401% | 153,505 | +0.432% |
| 2026-08-06 | 29.80 | 30.06 | 29.65 | 29.96 | +0.234% | 219,307 | +0.834% |
| 2026-08-05 | 30.35 | 30.35 | 29.89 | 29.89 | -0.433% | 185,166 | +1.071% |
| 2026-08-04 | 29.60 | 30.06 | 29.57 | 30.02 | +2.178% | 219,830 | +0.633% |
| 2026-08-03 | 29.00 | 29.45 | 29.00 | 29.38 | +1.450% | 189,584 | +2.825% |
| 2026-07-31 | 29.05 | 29.07 | 28.66 | 28.96 | +0.941% | 268,359 | +4.316% |
| 2026-07-30 | 28.40 | 28.83 | 28.40 | 28.69 | +0.737% | 382,310 | +5.298% |
| 2026-07-29 | 28.68 | 29.00 | 28.41 | 28.48 | -1.589% | 258,986 | +6.074% |
| 2026-07-28 | 28.97 | 29.00 | 28.68 | 28.94 | -0.104% | 204,314 | +4.388% |
| 2026-07-27 | 29.21 | 29.34 | 28.79 | 28.97 | -0.481% | 239,977 | +4.280% |
| 2026-07-24 | 29.25 | 29.35 | 29.02 | 29.11 | -0.376% | 322,352 | +3.779% |
| 2026-07-23 | 29.43 | 29.43 | 29.05 | 29.22 | -1.715% | 283,663 | +3.388% |
| 2026-07-22 | 29.75 | 29.84 | 29.66 | 29.73 | -0.302% | 186,258 | +1.615% |
| 2026-07-21 | 29.60 | 29.82 | 29.60 | 29.82 | +1.153% | 129,512 | +1.308% |
| 2026-07-20 | 29.66 | 29.80 | 29.41 | 29.48 | 0.000% | 206,504 | +2.476% |
| 2026-07-17 | 29.37 | 29.61 | 29.15 | 29.48 | -1.007% | 275,555 | +2.476% |
| 2026-07-16 | 29.88 | 30.00 | 29.60 | 29.78 | -0.899% | 202,052 | +1.444% |
| 2026-07-15 | 30.10 | 30.10 | 29.86 | 30.05 | +0.200% | 273,110 | +0.532% |
| 2026-07-14 | 29.91 | 29.99 | 29.77 | 29.99 | +0.773% | 194,536 | +0.734% |
| 2026-07-13 | 29.89 | 29.96 | 29.71 | 29.76 | -1.031% | 205,692 | +1.512% |
| 2026-07-10 | 29.98 | 30.07 | 29.77 | 30.07 | +0.434% | 280,231 | +0.466% |
| 2026-07-09 | 29.78 | 29.94 | 29.60 | 29.94 | +0.978% | 364,687 | +0.902% |
| 2026-07-08 | 29.41 | 29.71 | 29.36 | 29.65 | +0.169% | 262,676 | +1.889% |
| 2026-07-07 | 29.75 | 29.75 | 29.46 | 29.60 | -0.638% | 248,011 | +2.061% |
| 2026-07-06 | 29.70 | 29.91 | 29.68 | 29.79 | +0.642% | 250,976 | +1.410% |
| 2026-07-02 | 29.70 | 29.89 | 29.43 | 29.60 | -0.303% | 252,107 | +2.061% |
| 2026-07-01 | 29.76 | 29.86 | 29.57 | 29.69 | -0.503% | 288,703 | +1.751% |
| 2026-06-30 | 29.47 | 29.89 | 29.44 | 29.84 | +1.153% | 532,290 | +1.240% |
| 2026-06-29 | 29.14 | 29.50 | 29.00 | 29.50 | +1.235% | 406,869 | +2.407% |
| 2026-06-26 | 29.00 | 29.28 | 28.83 | 29.14 | +0.206% | 235,349 | +3.672% |
| 2026-06-25 | 29.26 | 29.31 | 28.82 | 29.08 | -0.445% | 340,729 | +3.886% |
| 2026-06-24 | 29.49 | 29.49 | 29.09 | 29.21 | -0.273% | 416,117 | +3.423% |
| 2026-06-23 | 29.20 | 29.49 | 29.20 | 29.29 | -1.314% | 405,812 | +3.141% |
| 2026-06-22 | 29.83 | 29.93 | 29.60 | 29.68 | -0.835% | 476,987 | +1.786% |
| 2026-06-18 | 30.00 | 30.00 | 29.65 | 29.93 | +1.012% | 147,943 | +0.936% |
| 2026-06-17 | 29.87 | 29.87 | 29.50 | 29.63 | -0.737% | 257,901 | +1.957% |
| 2026-06-16 | 30.01 | 30.07 | 29.84 | 29.85 | -0.666% | 334,305 | +1.206% |
| 2026-06-15 | 30.03 | 30.16 | 29.93 | 30.05 | +1.178% | 307,853 | +0.532% |
| 2026-06-12 | 29.75 | 29.78 | 29.50 | 29.70 | -0.034% | 307,864 | +1.717% |
| 2026-06-11 | 29.30 | 29.74 | 29.20 | 29.71 | +1.747% | 228,597 | +1.683% |
| 2026-06-10 | 29.55 | 29.64 | 29.20 | 29.20 | -1.617% | 309,824 | +3.459% |
| 2026-06-09 | 29.97 | 30.06 | 29.04 | 29.68 | -0.570% | 338,974 | +1.786% |
| 2026-06-08 | 30.00 | 30.05 | 29.81 | 29.85 | +0.404% | 290,657 | +1.206% |
| 2026-06-05 | 30.25 | 30.33 | 29.63 | 29.73 | -2.557% | 450,901 | +1.615% |
| 2026-06-04 | 30.40 | 30.55 | 30.23 | 30.51 | +0.098% | 210,328 | -0.983% |
| 2026-06-03 | 30.60 | 30.66 | 30.37 | 30.48 | -0.555% | 352,335 | -0.886% |
| 2026-06-02 | 30.72 | 30.74 | 30.53 | 30.65 | -0.228% | 401,417 | -1.436% |
| 2026-06-01 | 30.70 | 30.75 | 30.61 | 30.72 | -0.130% | 322,613 | -1.660% |
| 2026-05-29 | 30.80 | 30.80 | 30.60 | 30.76 | -0.032% | 400,791 | -1.788% |
| 2026-05-28 | 30.61 | 30.77 | 30.51 | 30.77 | -0.356% | 298,551 | -1.820% |
| 2026-05-27 | 30.86 | 30.89 | 30.71 | 30.88 | +0.488% | 422,863 | -2.170% |
| 2026-05-26 | 30.80 | 30.93 | 30.68 | 30.73 | +0.196% | 432,365 | -1.692% |
| 2026-05-22 | 30.92 | 30.92 | 30.65 | 30.67 | -0.033% | 305,160 | -1.500% |
| 2026-05-21 | 30.57 | 30.75 | 30.45 | 30.68 | +0.229% | 253,060 | -1.532% |
| 2026-05-20 | 30.60 | 30.65 | 30.41 | 30.61 | +0.558% | 189,191 | -1.307% |
| 2026-05-19 | 30.44 | 30.52 | 30.23 | 30.44 | -0.262% | 262,363 | -0.756% |
| 2026-05-18 | 30.71 | 30.74 | 30.34 | 30.52 | -0.424% | 355,694 | -1.016% |
| 2026-05-15 | 30.66 | 30.80 | 30.54 | 30.65 | -0.905% | 194,416 | -1.436% |
| 2026-05-14 | 30.75 | 30.97 | 30.71 | 30.93 | +0.848% | 235,427 | -2.328% |
| 2026-05-13 | 30.48 | 30.69 | 30.29 | 30.67 | +1.121% | 224,687 | -1.500% |
| 2026-05-12 | 30.33 | 30.40 | 30.13 | 30.33 | -0.165% | 229,605 | -0.396% |
| 2026-05-11 | 30.31 | 30.46 | 30.25 | 30.38 | -0.033% | 317,662 | -0.560% |
| 2026-05-08 | 30.00 | 30.39 | 30.00 | 30.39 | +1.537% | 237,407 | -0.592% |
| 2026-05-07 | 30.07 | 30.13 | 29.87 | 29.93 | -0.267% | 209,840 | +0.936% |
| 2026-05-06 | 29.70 | 30.03 | 29.70 | 30.01 | +1.317% | 300,886 | +0.666% |
| 2026-05-05 | 29.50 | 29.69 | 29.48 | 29.62 | +0.577% | 272,027 | +1.992% |
| 2026-05-04 | 29.46 | 29.53 | 29.30 | 29.45 | -0.102% | 263,235 | +2.581% |
| 2026-05-01 | 29.30 | 29.57 | 29.30 | 29.48 | +0.786% | 270,530 | +2.476% |
| 2026-04-30 | 29.22 | 29.32 | 28.98 | 29.25 | +0.240% | 414,478 | +3.282% |
| 2026-04-29 | 29.13 | 29.20 | 29.01 | 29.18 | -0.917% | 204,611 | +3.530% |
| 2026-04-28 | 29.35 | 29.45 | 29.27 | 29.45 | -0.372% | 299,605 | +2.581% |
| 2026-04-27 | 29.48 | 29.58 | 29.33 | 29.56 | +0.203% | 318,583 | +2.199% |
| 2026-04-24 | 29.29 | 29.50 | 29.20 | 29.50 | +1.305% | 275,336 | +2.407% |
| 2026-04-23 | 29.26 | 29.29 | 28.89 | 29.12 | -0.512% | 216,540 | +3.743% |
| 2026-04-22 | 29.06 | 29.30 | 29.02 | 29.27 | +1.105% | 274,414 | +3.211% |
| 2026-04-21 | 29.11 | 29.11 | 28.88 | 28.95 | -0.138% | 210,146 | +4.352% |
| 2026-04-20 | 29.01 | 29.11 | 28.88 | 28.99 | -0.549% | 317,517 | +4.208% |
| 2026-04-17 | 29.00 | 29.22 | 29.00 | 29.15 | +0.621% | 291,107 | +3.636% |
| 2026-04-16 | 28.91 | 28.97 | 28.73 | 28.97 | +0.312% | 265,933 | +4.280% |
| 2026-04-15 | 28.60 | 28.88 | 28.55 | 28.88 | +1.262% | 350,855 | +4.605% |
| 2026-04-14 | 28.16 | 28.53 | 28.16 | 28.52 | +1.278% | 282,348 | +5.926% |
| 2026-04-13 | 27.85 | 28.16 | 27.83 | 28.16 | +0.607% | 225,224 | +7.280% |
| 2026-04-10 | 27.89 | 28.06 | 27.89 | 27.99 | +0.359% | 181,026 | +7.931% |
| 2026-04-09 | 27.64 | 27.89 | 27.55 | 27.89 | +0.868% | 180,205 | +8.318% |
| 2026-04-08 | 27.77 | 27.77 | 27.48 | 27.65 | +1.804% | 203,471 | +9.259% |
| 2026-04-07 | 26.99 | 27.16 | 26.69 | 27.16 | +0.742% | 143,361 | +11.230% |
| 2026-04-06 | 27.03 | 27.07 | 26.89 | 26.96 | 0.000% | 233,535 | +12.055% |
| 2026-04-02 | 26.44 | 26.97 | 26.44 | 26.96 | +0.298% | 148,603 | +12.055% |
| 2026-04-01 | 26.85 | 27.00 | 26.73 | 26.88 | +0.863% | 227,116 | +12.388% |
| 2026-03-31 | 26.10 | 26.66 | 26.10 | 26.65 | +3.015% | 332,937 | +13.358% |
| 2026-03-30 | 26.21 | 26.22 | 25.75 | 25.87 | -1.598% | 284,679 | +16.776% |
| 2026-03-27 | 26.51 | 26.64 | 26.23 | 26.29 | -1.536% | 312,612 | +14.911% |
| 2026-03-26 | 26.97 | 27.10 | 26.67 | 26.70 | -1.946% | 226,199 | +13.146% |
| 2026-03-25 | 27.41 | 27.41 | 27.14 | 27.23 | +0.554% | 126,665 | +10.944% |
| 2026-03-24 | 27.15 | 27.19 | 26.99 | 27.08 | -0.660% | 190,530 | +11.558% |
| 2026-03-23 | 27.20 | 27.46 | 27.13 | 27.26 | +1.301% | 276,429 | +10.822% |
| 2026-03-20 | 27.30 | 27.33 | 26.82 | 26.91 | -1.717% | 370,554 | +12.263% |
| 2026-03-19 | 27.39 | 27.43 | 27.10 | 27.38 | -0.364% | 232,865 | +10.336% |
| 2026-03-18 | 27.75 | 27.75 | 27.42 | 27.48 | -0.866% | 146,117 | +9.934% |
| 2026-03-17 | 27.70 | 27.85 | 27.67 | 27.72 | +0.289% | 236,542 | +8.983% |
| 2026-03-16 | 27.61 | 27.85 | 27.56 | 27.64 | +0.655% | 179,579 | +9.298% |
| 2026-03-13 | 27.87 | 27.87 | 27.41 | 27.46 | -0.615% | 236,190 | +10.015% |
| 2026-03-12 | 27.82 | 27.88 | 27.57 | 27.63 | -1.216% | 293,403 | +9.338% |
| 2026-03-11 | 28.00 | 28.06 | 27.86 | 27.97 | +0.179% | 165,753 | +8.009% |
| 2026-03-10 | 27.90 | 28.06 | 27.85 | 27.92 | -0.036% | 261,107 | +8.202% |
| 2026-03-09 | 27.35 | 27.93 | 27.31 | 27.93 | +0.940% | 262,573 | +8.163% |
| 2026-03-06 | 27.70 | 27.84 | 27.55 | 27.67 | -0.931% | 239,167 | +9.180% |
| 2026-03-05 | 28.00 | 28.03 | 27.67 | 27.93 | -0.428% | 450,635 | +8.163% |
| 2026-03-04 | 27.85 | 28.11 | 27.79 | 28.05 | +0.972% | 302,905 | +7.701% |
| 2026-03-03 | 27.55 | 27.83 | 27.37 | 27.78 | -0.644% | 423,300 | +8.747% |
| 2026-03-02 | 27.68 | 27.99 | 27.57 | 27.96 | +0.251% | 563,311 | +8.047% |
| 2026-02-27 | 27.76 | 27.93 | 27.73 | 27.89 | -0.535% | 402,959 | +8.318% |
| 2026-02-26 | 28.37 | 28.42 | 27.81 | 28.04 | -1.958% | 314,116 | +7.739% |
| 2026-02-25 | 28.50 | 28.60 | 28.50 | 28.60 | +0.775% | 250,860 | +5.629% |
| 2026-02-24 | 28.21 | 28.39 | 28.04 | 28.38 | +0.925% | 254,198 | +6.448% |
| 2026-02-23 | 28.21 | 28.43 | 28.08 | 28.12 | -0.811% | 444,793 | +7.432% |
| 2026-02-20 | 28.11 | 28.37 | 28.10 | 28.35 | +0.782% | 277,989 | +6.561% |
| 2026-02-19 | 27.92 | 28.26 | 27.92 | 28.13 | -0.460% | 369,843 | +7.394% |
| 2026-02-18 | 28.20 | 28.36 | 28.10 | 28.26 | +0.462% | 378,450 | +6.900% |
| 2026-02-17 | 27.95 | 28.19 | 27.76 | 28.13 | +0.393% | 379,997 | +7.394% |
| 2026-02-13 | 28.15 | 28.20 | 27.90 | 28.02 | -0.391% | 356,282 | +7.816% |
| 2026-02-12 | 28.61 | 28.62 | 28.06 | 28.13 | -1.367% | 304,346 | +7.394% |
| 2026-02-11 | 28.74 | 28.75 | 28.42 | 28.52 | -0.280% | 356,440 | +5.926% |
| 2026-02-10 | 28.81 | 28.85 | 28.55 | 28.60 | -0.522% | 414,529 | +5.629% |
| 2026-02-09 | 28.50 | 28.88 | 28.44 | 28.75 | +0.454% | 367,796 | +5.078% |
| 2026-02-06 | 28.28 | 28.64 | 28.15 | 28.62 | +1.742% | 314,760 | +5.556% |
| 2026-02-05 | 28.15 | 28.36 | 27.95 | 28.13 | -1.020% | 339,404 | +7.394% |
| 2026-02-04 | 28.75 | 28.76 | 28.16 | 28.42 | -1.045% | 396,326 | +6.298% |
| 2026-02-03 | 28.95 | 29.04 | 28.54 | 28.72 | -0.692% | 447,130 | +5.188% |
| 2026-02-02 | 28.65 | 28.98 | 28.65 | 28.92 | +0.243% | 353,461 | +4.461% |
| 2026-01-30 | 28.92 | 28.98 | 28.73 | 28.85 | -0.414% | 462,152 | +4.714% |
| 2026-01-29 | 29.16 | 29.23 | 28.57 | 28.97 | -1.362% | 371,917 | +4.280% |
| 2026-01-28 | 29.47 | 29.47 | 29.26 | 29.37 | -0.034% | 296,934 | +2.860% |
| 2026-01-27 | 29.30 | 29.39 | 29.20 | 29.38 | +0.824% | 433,320 | +2.825% |
| 2026-01-26 | 29.13 | 29.25 | 29.11 | 29.14 | +0.103% | 503,243 | +3.672% |
| 2026-01-23 | 29.03 | 29.18 | 28.98 | 29.11 | +0.241% | 348,871 | +3.779% |
| 2026-01-22 | 29.00 | 29.09 | 28.88 | 29.04 | +0.763% | 411,293 | +4.029% |
| 2026-01-21 | 28.80 | 28.93 | 28.53 | 28.82 | +0.769% | 707,047 | +4.823% |
| 2026-01-20 | 28.68 | 28.88 | 28.52 | 28.60 | -1.752% | 1,000,623 | +5.629% |
| 2026-01-16 | 29.07 | 29.22 | 29.03 | 29.11 | +0.345% | 326,809 | +3.779% |
| 2026-01-15 | 29.17 | 29.18 | 29.00 | 29.01 | +0.138% | 327,400 | +4.137% |
| 2026-01-14 | 29.15 | 29.19 | 28.82 | 28.97 | -0.889% | 419,739 | +4.280% |
| 2026-01-13 | 29.30 | 29.32 | 29.13 | 29.23 | +0.034% | 501,173 | +3.353% |
| 2026-01-12 | 29.05 | 29.32 | 29.05 | 29.22 | +0.068% | 903,156 | +3.388% |
| 2026-01-09 | 29.15 | 29.23 | 29.01 | 29.20 | +0.516% | 385,799 | +3.459% |
| 2026-01-08 | 29.13 | 29.20 | 28.92 | 29.05 | -0.172% | 301,849 | +3.993% |
| 2026-01-07 | 29.15 | 29.33 | 29.09 | 29.10 | -0.240% | 488,211 | +3.814% |
| 2026-01-06 | 29.13 | 29.20 | 28.98 | 29.17 | +0.379% | 465,525 | +3.565% |
| 2026-01-05 | 29.23 | 29.27 | 29.06 | 29.06 | 0.000% | 605,889 | +3.957% |
| 2026-01-02 | 29.25 | 29.33 | 28.93 | 29.06 | +0.138% | 620,929 | +3.957% |
| 2025-12-31 | 29.25 | 29.25 | 29.02 | 29.02 | -0.514% | 392,149 | +4.101% |
| 2025-12-30 | 29.29 | 29.29 | 29.09 | 29.17 | -1.085% | 500,819 | +3.565% |
| 2025-12-29 | 29.43 | 29.50 | 29.37 | 29.49 | -0.169% | 576,541 | +2.442% |
| 2025-12-26 | 29.65 | 29.68 | 29.48 | 29.54 | -0.371% | 440,006 | +2.268% |
| 2025-12-24 | 29.65 | 29.70 | 29.57 | 29.65 | +0.338% | 353,583 | +1.889% |
| 2025-12-23 | 29.33 | 29.58 | 29.33 | 29.55 | +0.476% | 482,607 | +2.234% |
| 2025-12-22 | 29.51 | 29.51 | 29.31 | 29.41 | +0.375% | 370,178 | +2.720% |
| 2025-12-19 | 29.02 | 29.31 | 29.02 | 29.30 | +1.279% | 418,797 | +3.106% |
| 2025-12-18 | 28.93 | 29.03 | 28.82 | 28.93 | +1.189% | 415,453 | +4.424% |
| 2025-12-17 | 29.07 | 29.07 | 28.55 | 28.59 | -1.448% | 406,469 | +5.666% |
| 2025-12-16 | 28.88 | 29.04 | 28.79 | 29.01 | +0.173% | 281,521 | +4.137% |
| 2025-12-15 | 29.09 | 29.18 | 28.90 | 28.96 | -0.035% | 403,713 | +4.316% |
| 2025-12-12 | 29.37 | 29.39 | 28.92 | 28.97 | -1.328% | 532,879 | +4.280% |
| 2025-12-11 | 29.42 | 29.47 | 29.15 | 29.36 | -0.136% | 389,313 | +2.895% |
| 2025-12-10 | 29.44 | 29.52 | 29.23 | 29.40 | -0.407% | 360,893 | +2.755% |
| 2025-12-09 | 29.40 | 29.52 | 29.29 | 29.52 | +0.442% | 383,972 | +2.337% |
| 2025-12-08 | 29.45 | 29.48 | 29.26 | 29.39 | -0.034% | 554,099 | +2.790% |
| 2025-12-05 | 29.41 | 29.49 | 29.30 | 29.40 | +0.102% | 259,274 | +2.755% |
| 2025-12-04 | 29.35 | 29.37 | 29.21 | 29.37 | +0.136% | 310,644 | +2.860% |
| 2025-12-03 | 29.30 | 29.38 | 29.20 | 29.33 | -0.170% | 434,999 | +3.000% |
| 2025-12-02 | 29.46 | 29.52 | 29.29 | 29.38 | +0.239% | 411,347 | +2.825% |
| 2025-12-01 | 29.30 | 29.40 | 29.22 | 29.31 | -0.509% | 413,665 | +3.071% |
| 2025-11-28 | 29.42 | 29.46 | 29.36 | 29.46 | +0.341% | 363,801 | +2.546% |
| 2025-11-26 | 29.35 | 29.43 | 29.21 | 29.36 | -0.272% | 301,007 | +2.895% |
| 2025-11-25 | 29.23 | 29.46 | 29.00 | 29.44 | +0.718% | 338,885 | +2.615% |
| 2025-11-24 | 28.90 | 29.34 | 28.85 | 29.23 | +1.882% | 376,556 | +3.353% |
| 2025-11-21 | 28.70 | 28.93 | 28.31 | 28.69 | +0.596% | 359,738 | +5.298% |
| 2025-11-20 | 29.60 | 29.60 | 28.49 | 28.52 | -1.791% | 1,311,137 | +5.926% |
| 2025-11-19 | 28.89 | 29.22 | 28.79 | 29.04 | +0.554% | 307,566 | +4.029% |
| 2025-11-18 | 29.00 | 29.07 | 28.65 | 28.88 | -1.028% | 397,377 | +4.605% |
| 2025-11-17 | 29.27 | 29.42 | 29.00 | 29.18 | -0.545% | 557,725 | +3.530% |
| 2025-11-14 | 28.88 | 29.46 | 28.88 | 29.34 | +0.205% | 416,139 | +2.965% |
| 2025-11-13 | 29.61 | 29.64 | 29.10 | 29.28 | -1.480% | 446,264 | +3.176% |
| 2025-11-12 | 29.90 | 29.91 | 29.58 | 29.72 | 0.000% | 377,070 | +1.649% |
| 2025-11-11 | 29.70 | 29.75 | 29.54 | 29.72 | -0.101% | 302,733 | +1.649% |
| 2025-11-10 | 29.62 | 29.76 | 29.53 | 29.75 | +1.884% | 547,309 | +1.546% |
| 2025-11-07 | 29.15 | 29.20 | 28.80 | 29.20 | 0.000% | 547,587 | +3.459% |
| 2025-11-06 | 29.64 | 29.65 | 29.20 | 29.20 | -1.750% | 487,719 | +3.459% |
| 2025-11-05 | 29.51 | 29.84 | 29.51 | 29.72 | +0.575% | 357,671 | +1.649% |
| 2025-11-04 | 29.67 | 29.82 | 29.50 | 29.55 | -1.270% | 545,001 | +2.234% |
| 2025-11-03 | 30.08 | 30.10 | 29.83 | 29.93 | +0.504% | 345,816 | +0.936% |
| 2025-10-31 | 30.00 | 30.01 | 29.72 | 29.78 | +0.236% | 444,292 | +1.444% |
| 2025-10-30 | 30.00 | 30.00 | 29.66 | 29.71 | -2.173% | 472,837 | +1.683% |
| 2025-10-29 | 30.40 | 30.40 | 30.14 | 30.37 | +0.663% | 431,760 | -0.527% |
| 2025-10-28 | 30.11 | 30.24 | 30.01 | 30.17 | +0.735% | 362,599 | +0.133% |
| 2025-10-27 | 29.81 | 29.96 | 29.74 | 29.95 | +1.217% | 382,516 | +0.868% |
| 2025-10-24 | 29.62 | 29.62 | 29.45 | 29.59 | +0.955% | 521,952 | +2.095% |
| 2025-10-23 | 29.21 | 29.34 | 29.09 | 29.31 | +0.652% | 226,734 | +3.071% |
| 2025-10-22 | 29.32 | 29.34 | 28.89 | 29.12 | -0.817% | 298,062 | +3.743% |
| 2025-10-21 | 29.30 | 29.44 | 29.30 | 29.36 | -0.034% | 309,966 | +2.895% |
| 2025-10-20 | 29.40 | 29.44 | 29.27 | 29.37 | +0.755% | 354,636 | +2.860% |
| 2025-10-17 | 29.00 | 29.18 | 28.85 | 29.15 | +0.344% | 318,226 | +3.636% |
| 2025-10-16 | 29.23 | 29.31 | 28.88 | 29.05 | -0.411% | 257,967 | +3.993% |
| 2025-10-15 | 29.30 | 29.36 | 28.90 | 29.17 | +0.448% | 288,805 | +3.565% |
| 2025-10-14 | 28.94 | 29.20 | 28.78 | 29.04 | -0.377% | 373,299 | +4.029% |
| 2025-10-13 | 29.14 | 29.20 | 29.01 | 29.15 | +1.286% | 365,695 | +3.636% |
| 2025-10-10 | 29.42 | 29.56 | 28.77 | 28.78 | -2.441% | 479,779 | +4.969% |
| 2025-10-09 | 29.48 | 29.50 | 29.37 | 29.50 | +0.136% | 233,243 | +2.407% |
| 2025-10-08 | 29.30 | 29.47 | 29.28 | 29.46 | +0.994% | 376,400 | +2.546% |
| 2025-10-07 | 29.16 | 29.28 | 29.11 | 29.17 | 0.000% | 374,231 | +3.565% |
| 2025-10-06 | 29.15 | 29.22 | 29.07 | 29.17 | +0.725% | 417,942 | +3.565% |
| 2025-10-03 | 29.10 | 29.10 | 28.85 | 28.96 | -0.310% | 449,837 | +4.316% |
| 2025-10-02 | 29.15 | 29.19 | 28.97 | 29.05 | +0.069% | 334,010 | +3.993% |
| 2025-10-01 | 28.85 | 29.06 | 28.85 | 29.03 | -0.034% | 272,201 | +4.065% |
| 2025-09-30 | 29.02 | 29.04 | 28.79 | 29.04 | +0.172% | 383,862 | +4.029% |
| 2025-09-29 | 29.12 | 29.12 | 28.85 | 28.99 | -0.481% | 516,305 | +4.208% |
| 2025-09-26 | 29.17 | 29.25 | 28.99 | 29.13 | +0.138% | 318,110 | +3.708% |
| 2025-09-25 | 29.20 | 29.20 | 28.91 | 29.09 | -0.581% | 391,063 | +3.850% |
| 2025-09-24 | 29.40 | 29.40 | 29.11 | 29.26 | -0.034% | 363,684 | +3.247% |
| 2025-09-23 | 29.55 | 29.58 | 29.21 | 29.27 | -0.746% | 398,870 | +3.211% |
| 2025-09-22 | 29.36 | 29.57 | 29.27 | 29.49 | +0.374% | 565,816 | +2.442% |
| 2025-09-19 | 29.18 | 29.38 | 29.18 | 29.38 | +0.754% | 932,468 | +2.825% |
| 2025-09-18 | 29.27 | 29.27 | 29.09 | 29.16 | -0.034% | 321,376 | +3.601% |
| 2025-09-17 | 29.32 | 29.32 | 28.97 | 29.17 | -0.376% | 269,539 | +3.565% |
| 2025-09-16 | 29.37 | 29.37 | 29.19 | 29.28 | +0.103% | 233,350 | +3.176% |
| 2025-09-15 | 29.23 | 29.27 | 29.10 | 29.25 | +0.723% | 316,965 | +3.282% |
| 2025-09-12 | 29.00 | 29.05 | 28.87 | 29.04 | +0.242% | 260,082 | +4.029% |
| 2025-09-11 | 29.05 | 29.07 | 28.87 | 28.97 | 0.000% | 282,799 | +4.280% |
| 2025-09-10 | 28.93 | 29.08 | 28.86 | 28.97 | +0.976% | 391,266 | +4.280% |
| 2025-09-09 | 28.72 | 28.75 | 28.58 | 28.69 | +0.105% | 310,776 | +5.298% |
| 2025-09-08 | 28.64 | 28.73 | 28.62 | 28.66 | +0.420% | 485,200 | +5.408% |
| 2025-09-05 | 28.74 | 28.78 | 28.37 | 28.54 | -0.384% | 267,754 | +5.851% |
| 2025-09-04 | 28.49 | 28.65 | 28.44 | 28.65 | +0.774% | 620,776 | +5.445% |
| 2025-09-03 | 28.31 | 28.46 | 28.30 | 28.43 | +0.887% | 183,092 | +6.261% |
| 2025-09-02 | 28.05 | 28.18 | 27.85 | 28.18 | -0.354% | 367,441 | +7.204% |
| 2025-08-29 | 28.55 | 28.55 | 28.12 | 28.28 | -0.946% | 313,508 | +6.825% |
| 2025-08-28 | 28.50 | 28.57 | 28.37 | 28.55 | -0.592% | 277,143 | +5.814% |
| 2025-08-27 | 28.67 | 28.75 | 28.59 | 28.72 | +0.035% | 208,189 | +5.188% |
| 2025-08-26 | 28.62 | 28.71 | 28.48 | 28.71 | +0.455% | 215,609 | +5.225% |
| 2025-08-25 | 28.57 | 28.67 | 28.48 | 28.58 | -0.035% | 370,401 | +5.703% |
| 2025-08-22 | 28.40 | 28.63 | 28.23 | 28.59 | +1.168% | 247,542 | +5.666% |
| 2025-08-21 | 28.41 | 28.41 | 28.14 | 28.26 | -0.388% | 179,383 | +6.900% |
| 2025-08-20 | 28.40 | 28.46 | 28.04 | 28.37 | +0.035% | 231,168 | +6.486% |
| 2025-08-19 | 28.87 | 28.87 | 28.28 | 28.36 | -1.081% | 950,798 | +6.523% |
| 2025-08-18 | 28.85 | 28.85 | 28.67 | 28.67 | -0.624% | 505,363 | +5.371% |
| 2025-08-15 | 28.95 | 28.96 | 28.61 | 28.85 | -0.138% | 352,528 | +4.714% |
| 2025-08-14 | 28.77 | 28.92 | 28.75 | 28.89 | +0.208% | 383,945 | +4.569% |
| 2025-08-13 | 29.04 | 29.04 | 28.75 | 28.83 | -0.173% | 618,995 | +4.787% |
| 2025-08-12 | 28.72 | 28.88 | 28.58 | 28.88 | +0.768% | 532,603 | +4.605% |
| 2025-08-11 | 28.66 | 28.78 | 28.51 | 28.66 | 0.000% | 208,544 | +5.408% |
| 2025-08-08 | 28.62 | 28.66 | 28.47 | 28.66 | +0.774% | 222,079 | +5.408% |
| 2025-08-07 | 28.44 | 28.53 | 28.24 | 28.44 | +0.141% | 164,412 | +6.224% |
| 2025-08-06 | 28.17 | 28.40 | 28.09 | 28.40 | +0.816% | 209,012 | +6.373% |
| 2025-08-05 | 28.38 | 28.39 | 28.10 | 28.17 | -0.600% | 497,926 | +7.242% |
| 2025-08-04 | 28.00 | 28.34 | 28.00 | 28.34 | +1.686% | 289,729 | +6.598% |
| 2025-08-01 | 28.00 | 28.08 | 27.77 | 27.87 | -1.415% | 210,836 | +8.396% |
| 2025-07-31 | 28.60 | 28.64 | 28.22 | 28.27 | 0.000% | 232,301 | +6.862% |
| 2025-07-30 | 28.29 | 28.29 | 28.07 | 28.27 | -0.317% | 192,779 | +6.862% |
| 2025-07-29 | 28.54 | 28.67 | 28.31 | 28.36 | -0.456% | 316,616 | +6.523% |
| 2025-07-28 | 28.45 | 28.58 | 28.37 | 28.49 | +0.352% | 355,280 | +6.037% |
| 2025-07-25 | 28.43 | 28.44 | 28.23 | 28.39 | +0.460% | 343,138 | +6.411% |
| 2025-07-24 | 28.25 | 28.32 | 28.17 | 28.26 | +0.106% | 284,937 | +6.900% |
| 2025-07-23 | 28.11 | 28.23 | 28.01 | 28.23 | +0.785% | 284,375 | +7.014% |
| 2025-07-22 | 28.25 | 28.25 | 27.87 | 28.01 | -0.674% | 342,662 | +7.854% |
| 2025-07-21 | 28.17 | 28.26 | 28.11 | 28.20 | +0.392% | 315,967 | +7.128% |
| 2025-07-18 | 28.29 | 28.29 | 27.97 | 28.09 | -0.036% | 432,346 | +7.547% |
| 2025-07-17 | 28.09 | 28.12 | 27.94 | 28.10 | +0.501% | 608,314 | +7.509% |
| 2025-07-16 | 27.88 | 27.96 | 27.77 | 27.96 | +0.467% | 95,365 | +8.047% |
| 2025-07-15 | 27.98 | 27.98 | 27.76 | 27.83 | +0.361% | 81,901 | +8.552% |
| 2025-07-14 | 27.68 | 27.76 | 27.53 | 27.73 | +0.289% | 73,653 | +8.943% |
| 2025-07-11 | 27.71 | 27.71 | 27.55 | 27.65 | -0.036% | 82,304 | +9.259% |
| 2025-07-10 | 27.75 | 27.75 | 27.52 | 27.66 | +0.036% | 90,224 | +9.219% |
| 2025-07-09 | 27.55 | 27.65 | 27.50 | 27.65 | +0.876% | 79,588 | +9.259% |
| 2025-07-08 | 27.33 | 27.55 | 27.33 | 27.41 | -0.400% | 79,133 | +10.215% |
| 2025-07-07 | 27.55 | 27.55 | 27.37 | 27.52 | -0.109% | 118,548 | +9.775% |
| 2025-07-03 | 27.32 | 27.63 | 27.32 | 27.55 | +0.547% | 99,897 | +9.655% |
| 2025-07-02 | 27.32 | 27.44 | 27.20 | 27.40 | +0.550% | 95,533 | +10.255% |
| 2025-07-01 | 27.65 | 27.65 | 27.13 | 27.25 | -1.268% | 122,184 | +10.862% |
| 2025-06-30 | 27.52 | 27.67 | 27.45 | 27.60 | +0.400% | 154,370 | +9.457% |
| 2025-06-27 | 27.22 | 27.49 | 27.22 | 27.49 | -0.145% | 72,853 | +9.895% |
| 2025-06-26 | 27.49 | 27.53 | 27.29 | 27.53 | +0.806% | 150,958 | +9.735% |
| 2025-06-25 | 27.42 | 27.42 | 27.25 | 27.31 | +0.183% | 96,891 | +10.619% |
| 2025-06-24 | 27.18 | 27.26 | 27.00 | 27.26 | +1.301% | 136,899 | +10.822% |
| 2025-06-23 | 26.76 | 27.01 | 26.60 | 26.91 | +0.938% | 54,055 | +12.263% |
| 2025-06-20 | 26.95 | 26.96 | 26.61 | 26.66 | -0.671% | 51,231 | +13.316% |
| 2025-06-18 | 26.91 | 26.95 | 26.75 | 26.84 | +0.336% | 68,501 | +12.556% |
| 2025-06-17 | 26.94 | 26.94 | 26.74 | 26.75 | -0.889% | 55,877 | +12.935% |
| 2025-06-16 | 26.89 | 27.02 | 26.82 | 26.99 | +1.619% | 66,288 | +11.930% |
| 2025-06-13 | 26.60 | 26.86 | 26.50 | 26.56 | -1.117% | 70,995 | +13.742% |
| 2025-06-12 | 26.65 | 26.88 | 26.65 | 26.86 | +0.486% | 67,718 | +12.472% |
| 2025-06-11 | 26.80 | 26.87 | 26.66 | 26.73 | +0.187% | 72,861 | +13.019% |
| 2025-06-10 | 26.83 | 26.83 | 26.52 | 26.68 | -0.224% | 113,130 | +13.231% |
| 2025-06-09 | 26.87 | 26.87 | 26.63 | 26.74 | -0.298% | 222,127 | +12.977% |
| 2025-06-06 | 26.74 | 26.89 | 26.68 | 26.82 | +0.789% | 44,222 | +12.640% |
| 2025-06-05 | 26.90 | 26.90 | 26.49 | 26.61 | -0.783% | 121,155 | +13.529% |
| 2025-06-04 | 26.79 | 26.85 | 26.65 | 26.82 | +0.751% | 60,092 | +12.640% |
| 2025-06-03 | 26.56 | 26.72 | 26.52 | 26.62 | +0.453% | 64,067 | +13.486% |
| 2025-06-02 | 26.21 | 26.50 | 26.18 | 26.50 | +0.799% | 39,362 | +14.000% |
| 2025-05-30 | 26.31 | 26.31 | 26.00 | 26.29 | +0.152% | 33,868 | +14.911% |
| 2025-05-29 | 26.56 | 26.56 | 26.14 | 26.25 | -0.455% | 27,200 | +15.086% |
| 2025-05-28 | 26.50 | 26.66 | 26.37 | 26.37 | -0.378% | 42,589 | +14.562% |
| 2025-05-27 | 26.40 | 26.50 | 26.26 | 26.47 | +1.495% | 28,337 | +14.129% |
| 2025-05-23 | 25.98 | 26.12 | 25.75 | 26.08 | -0.477% | 33,698 | +15.836% |
| 2025-05-22 | 26.12 | 26.32 | 26.00 | 26.20 | +0.402% | 21,730 | +15.283% |
| 2025-05-21 | 26.12 | 26.45 | 26.01 | 26.10 | -0.911% | 28,936 | +15.747% |
| 2025-05-20 | 26.35 | 26.42 | 26.19 | 26.34 | -0.341% | 34,725 | +14.692% |
| 2025-05-19 | 26.22 | 26.43 | 26.00 | 26.43 | +0.380% | 28,034 | +14.302% |
| 2025-05-16 | 26.32 | 26.41 | 26.17 | 26.33 | +0.305% | 61,276 | +14.736% |
| 2025-05-15 | 26.05 | 26.35 | 25.99 | 26.25 | +0.421% | 38,902 | +15.086% |
| 2025-05-14 | 26.02 | 26.28 | 26.02 | 26.14 | +0.500% | 18,088 | +15.570% |
| 2025-05-13 | 25.70 | 26.12 | 25.70 | 26.01 | +1.285% | 21,062 | +16.148% |
| 2025-05-12 | 25.74 | 25.74 | 25.42 | 25.68 | +2.834% | 39,858 | +17.640% |
| 2025-05-09 | 25.25 | 25.25 | 24.92 | 24.97 | -0.231% | 214,512 | +20.974% |
| 2025-05-08 | 25.28 | 25.28 | 24.85 | 25.03 | +0.805% | 43,291 | +20.695% |
| 2025-05-07 | 24.83 | 24.95 | 24.72 | 24.83 | 0.000% | 24,706 | +21.667% |
| 2025-05-06 | 24.87 | 24.95 | 24.60 | 24.83 | -0.530% | 20,332 | +21.667% |
| 2025-05-05 | 25.00 | 25.07 | 24.76 | 24.96 | -0.865% | 31,700 | +21.023% |
| 2025-05-02 | 24.97 | 25.26 | 24.91 | 25.18 | +1.430% | 36,980 | +19.976% |
| 2025-05-01 | 25.17 | 25.17 | 24.82 | 24.82 | +0.485% | 54,848 | +21.692% |
| 2025-04-30 | 24.59 | 24.72 | 24.00 | 24.71 | +0.346% | 52,143 | +22.282% |
| 2025-04-29 | 24.64 | 24.71 | 24.38 | 24.62 | -0.565% | 66,657 | +22.705% |
| 2025-04-28 | 24.99 | 24.99 | 24.39 | 24.76 | +0.230% | 46,407 | +22.011% |
| 2025-04-25 | 24.68 | 24.78 | 24.36 | 24.70 | -0.791% | 43,434 | +22.292% |
| 2025-04-24 | 24.18 | 24.90 | 23.99 | 24.90 | +3.837% | 38,946 | +21.325% |
| 2025-04-23 | 24.08 | 24.33 | 23.90 | 23.98 | +2.060% | 41,744 | +25.980% |
| 2025-04-22 | 23.25 | 23.63 | 23.16 | 23.50 | +1.802% | 30,411 | +28.575% |
| 2025-04-21 | 23.43 | 23.43 | 22.78 | 23.08 | -2.327% | 76,166 | +30.893% |
| 2025-04-17 | 23.85 | 23.87 | 23.46 | 23.63 | -0.000% | 47,416 | +27.846% |
| 2025-04-16 | 23.95 | 24.01 | 23.38 | 23.63 | -2.307% | 116,941 | +27.846% |
| 2025-04-15 | 24.38 | 24.38 | 24.12 | 24.19 | +0.282% | 9,874 | +24.897% |
| 2025-04-14 | 24.33 | 24.55 | 24.01 | 24.12 | 0.000% | 21,514 | +25.249% |