QLTY
GMO U.S. Quality ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
43.16USD+0.676%(+0.29)397,938
Pre-marketOct 2, 2026 9:27:30 AM EDT
43.10USD+0.537%(+0.23)
After-hoursOct 2, 2026 4:22:30 PM EDT
43.13USD-0.070%(-0.03)
QLTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.29 | 43.29 | 43.08 | 43.15 | +0.653% | 397,938 | 0.000% |
| 2026-10-01 | 43.10 | 43.30 | 42.74 | 42.87 | +0.140% | 429,717 | +0.653% |
| 2026-09-30 | 43.05 | 43.20 | 42.81 | 42.81 | -0.627% | 424,199 | +0.794% |
| 2026-09-29 | 43.08 | 43.08 | 42.85 | 43.08 | +0.256% | 257,531 | +0.162% |
| 2026-09-28 | 42.93 | 43.14 | 42.80 | 42.97 | -0.601% | 294,460 | +0.419% |
| 2026-09-25 | 43.00 | 43.27 | 42.95 | 43.23 | +0.558% | 619,026 | -0.185% |
| 2026-09-24 | 42.77 | 43.05 | 42.77 | 42.99 | +0.210% | 504,878 | +0.372% |
| 2026-09-23 | 43.14 | 43.19 | 42.83 | 42.90 | -0.579% | 539,372 | +0.583% |
| 2026-09-22 | 43.23 | 43.28 | 43.06 | 43.15 | -0.139% | 289,560 | 0.000% |
| 2026-09-21 | 42.71 | 43.33 | 42.71 | 43.21 | +1.647% | 336,221 | -0.139% |
| 2026-09-18 | 42.54 | 42.58 | 42.40 | 42.51 | -0.024% | 210,249 | +1.506% |
| 2026-09-17 | 42.71 | 42.71 | 42.35 | 42.52 | +0.615% | 280,456 | +1.482% |
| 2026-09-16 | 42.58 | 42.63 | 42.12 | 42.26 | -0.565% | 497,980 | +2.106% |
| 2026-09-15 | 42.68 | 42.69 | 42.43 | 42.50 | -0.655% | 366,181 | +1.529% |
| 2026-09-14 | 42.55 | 42.86 | 42.53 | 42.78 | +0.446% | 284,950 | +0.865% |
| 2026-09-11 | 42.65 | 42.71 | 42.52 | 42.59 | +0.781% | 263,004 | +1.315% |
| 2026-09-10 | 42.16 | 42.37 | 42.16 | 42.26 | -0.213% | 157,905 | +2.106% |
| 2026-09-09 | 42.60 | 42.60 | 42.30 | 42.35 | -0.587% | 676,608 | +1.889% |
| 2026-09-08 | 42.80 | 42.80 | 42.59 | 42.60 | -1.022% | 229,015 | +1.291% |
| 2026-09-04 | 43.29 | 43.30 | 43.01 | 43.04 | -0.692% | 251,955 | +0.256% |
| 2026-09-03 | 43.07 | 43.36 | 42.97 | 43.34 | +0.885% | 402,357 | -0.438% |
| 2026-09-02 | 42.85 | 43.09 | 42.85 | 42.96 | +0.444% | 247,222 | +0.442% |
| 2026-09-01 | 42.88 | 42.97 | 42.69 | 42.77 | -0.697% | 476,548 | +0.888% |
| 2026-08-31 | 43.22 | 43.22 | 43.03 | 43.07 | -0.760% | 200,397 | +0.186% |
| 2026-08-28 | 43.47 | 43.70 | 43.39 | 43.40 | -0.069% | 370,015 | -0.576% |
| 2026-08-27 | 43.14 | 43.51 | 43.14 | 43.43 | +0.672% | 419,340 | -0.645% |
| 2026-08-26 | 43.16 | 43.23 | 43.01 | 43.14 | -0.185% | 300,542 | +0.023% |
| 2026-08-25 | 43.18 | 43.23 | 43.04 | 43.22 | +0.348% | 203,059 | -0.162% |
| 2026-08-24 | 43.01 | 43.12 | 42.91 | 43.07 | +0.256% | 312,961 | +0.186% |
| 2026-08-21 | 42.91 | 43.06 | 42.77 | 42.96 | +0.515% | 210,565 | +0.442% |
| 2026-08-20 | 42.88 | 43.02 | 42.71 | 42.74 | -0.651% | 778,034 | +0.959% |
| 2026-08-19 | 42.93 | 43.22 | 42.93 | 43.02 | +0.655% | 190,153 | +0.302% |
| 2026-08-18 | 42.78 | 42.87 | 42.71 | 42.74 | -0.233% | 280,811 | +0.959% |
| 2026-08-17 | 43.11 | 43.12 | 42.79 | 42.84 | -0.948% | 1,530,437 | +0.724% |
| 2026-08-14 | 43.38 | 43.38 | 43.14 | 43.25 | -0.369% | 231,652 | -0.231% |
| 2026-08-13 | 43.32 | 43.52 | 43.28 | 43.41 | +0.743% | 310,479 | -0.599% |
| 2026-08-12 | 43.33 | 43.33 | 43.04 | 43.09 | -0.139% | 195,943 | +0.139% |
| 2026-08-11 | 43.40 | 43.40 | 43.10 | 43.15 | -0.162% | 221,780 | 0.000% |
| 2026-08-10 | 43.18 | 43.29 | 43.13 | 43.22 | +0.162% | 201,993 | -0.162% |
| 2026-08-07 | 42.92 | 43.16 | 42.92 | 43.15 | +0.677% | 242,332 | 0.000% |
| 2026-08-06 | 42.78 | 42.87 | 42.71 | 42.86 | +0.304% | 253,949 | +0.677% |
| 2026-08-05 | 43.12 | 43.12 | 42.66 | 42.73 | -0.117% | 344,650 | +0.983% |
| 2026-08-04 | 42.27 | 42.88 | 42.27 | 42.78 | +1.159% | 402,742 | +0.865% |
| 2026-08-03 | 42.11 | 42.35 | 42.11 | 42.29 | +1.221% | 674,548 | +2.034% |
| 2026-07-31 | 41.66 | 41.91 | 41.35 | 41.78 | +0.699% | 424,328 | +3.279% |
| 2026-07-30 | 41.48 | 41.58 | 41.23 | 41.49 | +0.949% | 877,986 | +4.001% |
| 2026-07-29 | 41.44 | 41.70 | 41.09 | 41.10 | -0.964% | 321,976 | +4.988% |
| 2026-07-28 | 41.32 | 41.65 | 41.32 | 41.50 | +0.753% | 291,989 | +3.976% |
| 2026-07-27 | 41.30 | 41.34 | 41.07 | 41.19 | +0.660% | 369,347 | +4.758% |
| 2026-07-24 | 40.99 | 41.14 | 40.87 | 40.92 | +0.196% | 207,463 | +5.450% |
| 2026-07-23 | 40.81 | 41.00 | 40.68 | 40.84 | -0.826% | 314,662 | +5.656% |
| 2026-07-22 | 41.30 | 41.30 | 41.13 | 41.18 | -0.339% | 203,876 | +4.784% |
| 2026-07-21 | 41.30 | 41.39 | 41.15 | 41.32 | +0.267% | 206,901 | +4.429% |
| 2026-07-20 | 41.44 | 41.44 | 41.18 | 41.21 | -0.097% | 248,001 | +4.708% |
| 2026-07-17 | 41.20 | 41.38 | 41.15 | 41.25 | -1.410% | 432,339 | +4.606% |
| 2026-07-16 | 41.94 | 42.06 | 41.70 | 41.84 | +0.048% | 400,251 | +3.131% |
| 2026-07-15 | 41.81 | 41.91 | 41.67 | 41.82 | +0.336% | 992,797 | +3.180% |
| 2026-07-14 | 41.90 | 41.90 | 41.57 | 41.68 | -0.096% | 371,692 | +3.527% |
| 2026-07-13 | 41.88 | 42.00 | 41.69 | 41.72 | -0.548% | 302,273 | +3.428% |
| 2026-07-10 | 41.98 | 41.98 | 41.69 | 41.95 | +0.155% | 270,995 | +2.861% |
| 2026-07-09 | 41.47 | 41.90 | 41.46 | 41.88 | +1.025% | 260,851 | +3.020% |
| 2026-07-08 | 41.39 | 41.60 | 41.31 | 41.46 | -0.480% | 285,742 | +4.076% |
| 2026-07-07 | 41.80 | 41.87 | 41.56 | 41.66 | -0.120% | 435,294 | +3.577% |
| 2026-07-06 | 41.84 | 41.99 | 41.52 | 41.71 | +0.024% | 220,992 | +3.452% |
| 2026-07-02 | 41.84 | 41.95 | 41.46 | 41.70 | +0.048% | 685,734 | +3.477% |
| 2026-07-01 | 41.73 | 41.88 | 41.54 | 41.68 | +0.144% | 605,320 | +3.527% |
| 2026-06-30 | 41.33 | 41.73 | 41.33 | 41.62 | +0.556% | 277,098 | +3.676% |
| 2026-06-29 | 41.07 | 41.45 | 41.07 | 41.39 | +1.322% | 412,816 | +4.252% |
| 2026-06-26 | 40.51 | 41.04 | 40.51 | 40.85 | +0.443% | 287,573 | +5.630% |
| 2026-06-25 | 40.86 | 40.91 | 40.49 | 40.67 | +0.172% | 272,179 | +6.098% |
| 2026-06-24 | 40.63 | 40.89 | 40.48 | 40.60 | +0.173% | 304,115 | +6.281% |
| 2026-06-23 | 40.52 | 40.70 | 40.42 | 40.53 | -0.977% | 466,215 | +6.464% |
| 2026-06-22 | 41.06 | 41.22 | 40.77 | 40.93 | -0.462% | 410,732 | +5.424% |
| 2026-06-18 | 41.20 | 41.20 | 40.95 | 41.12 | +0.809% | 333,721 | +4.937% |
| 2026-06-17 | 41.39 | 41.52 | 40.70 | 40.79 | -1.521% | 517,711 | +5.786% |
| 2026-06-16 | 41.75 | 41.76 | 41.39 | 41.42 | -0.755% | 379,580 | +4.177% |
| 2026-06-15 | 41.72 | 41.90 | 41.69 | 41.73 | +1.299% | 269,794 | +3.390% |
| 2026-06-12 | 41.18 | 41.29 | 40.78 | 41.20 | +0.365% | 166,839 | +4.733% |
| 2026-06-11 | 40.65 | 41.17 | 40.40 | 41.05 | +1.458% | 606,614 | +5.116% |
| 2026-06-10 | 40.89 | 41.12 | 40.43 | 40.46 | -1.233% | 451,018 | +6.649% |
| 2026-06-09 | 41.11 | 41.39 | 40.26 | 40.97 | +0.331% | 630,334 | +5.334% |
| 2026-06-08 | 40.94 | 41.12 | 40.81 | 40.83 | +0.418% | 481,196 | +5.682% |
| 2026-06-05 | 41.29 | 41.33 | 40.62 | 40.66 | -1.906% | 279,315 | +6.124% |
| 2026-06-04 | 41.22 | 41.52 | 41.22 | 41.45 | +0.558% | 245,812 | +4.101% |
| 2026-06-03 | 41.37 | 41.44 | 41.17 | 41.22 | -0.507% | 312,943 | +4.682% |
| 2026-06-02 | 41.47 | 41.47 | 41.16 | 41.43 | -0.169% | 316,368 | +4.152% |
| 2026-06-01 | 41.42 | 41.58 | 41.28 | 41.50 | -0.048% | 317,224 | +3.976% |
| 2026-05-29 | 41.50 | 41.60 | 41.43 | 41.52 | +0.169% | 2,986,386 | +3.926% |
| 2026-05-28 | 41.34 | 41.48 | 41.13 | 41.45 | +0.266% | 296,600 | +4.101% |
| 2026-05-27 | 41.27 | 41.46 | 41.25 | 41.34 | +0.242% | 195,284 | +4.378% |
| 2026-05-26 | 41.25 | 41.29 | 41.09 | 41.24 | +0.536% | 179,055 | +4.631% |
| 2026-05-22 | 41.02 | 41.19 | 41.00 | 41.02 | +0.638% | 1,003,038 | +5.193% |
| 2026-05-21 | 40.51 | 40.86 | 40.34 | 40.76 | +0.123% | 284,307 | +5.864% |
| 2026-05-20 | 40.35 | 40.71 | 40.21 | 40.71 | +1.093% | 2,227,200 | +5.994% |
| 2026-05-19 | 40.25 | 40.48 | 40.23 | 40.27 | -0.543% | 248,461 | +7.152% |
| 2026-05-18 | 40.31 | 40.51 | 40.23 | 40.49 | +0.496% | 373,402 | +6.570% |
| 2026-05-15 | 40.45 | 40.49 | 40.25 | 40.29 | -0.837% | 416,885 | +7.099% |
| 2026-05-14 | 40.33 | 40.70 | 40.33 | 40.63 | +0.644% | 413,194 | +6.202% |
| 2026-05-13 | 40.09 | 40.42 | 40.01 | 40.37 | +0.523% | 751,764 | +6.886% |
| 2026-05-12 | 40.05 | 40.20 | 39.92 | 40.16 | +0.100% | 454,994 | +7.445% |
| 2026-05-11 | 40.21 | 40.35 | 40.02 | 40.12 | -0.742% | 628,463 | +7.552% |
| 2026-05-08 | 40.48 | 40.49 | 40.27 | 40.42 | +0.372% | 227,764 | +6.754% |
| 2026-05-07 | 40.59 | 40.59 | 40.20 | 40.27 | -0.470% | 680,530 | +7.152% |
| 2026-05-06 | 40.20 | 40.53 | 40.20 | 40.46 | +1.302% | 368,451 | +6.649% |
| 2026-05-05 | 39.90 | 39.99 | 39.75 | 39.94 | +0.706% | 209,415 | +8.037% |
| 2026-05-04 | 39.81 | 39.92 | 39.51 | 39.66 | -0.527% | 358,683 | +8.800% |
| 2026-05-01 | 40.04 | 40.09 | 39.85 | 39.87 | +0.075% | 887,938 | +8.227% |
| 2026-04-30 | 39.48 | 39.87 | 39.24 | 39.84 | +0.708% | 685,391 | +8.308% |
| 2026-04-29 | 39.53 | 39.56 | 39.33 | 39.56 | +0.076% | 277,541 | +9.075% |
| 2026-04-28 | 39.57 | 39.65 | 39.50 | 39.53 | -0.378% | 557,272 | +9.158% |
| 2026-04-27 | 39.68 | 39.82 | 39.64 | 39.68 | -0.352% | 220,067 | +8.745% |
| 2026-04-24 | 39.78 | 39.86 | 39.59 | 39.82 | +0.683% | 377,787 | +8.363% |
| 2026-04-23 | 39.55 | 39.73 | 39.17 | 39.55 | -0.277% | 1,354,845 | +9.102% |
| 2026-04-22 | 39.60 | 39.66 | 39.48 | 39.66 | +0.942% | 458,552 | +8.800% |
| 2026-04-21 | 39.62 | 39.75 | 39.22 | 39.29 | -0.557% | 278,000 | +9.824% |
| 2026-04-20 | 39.64 | 39.68 | 39.48 | 39.51 | -0.591% | 264,543 | +9.213% |
| 2026-04-17 | 39.53 | 39.85 | 39.52 | 39.74 | +1.442% | 311,265 | +8.567% |
| 2026-04-16 | 39.25 | 39.25 | 39.05 | 39.18 | -0.204% | 656,376 | +10.133% |
| 2026-04-15 | 38.99 | 39.28 | 38.97 | 39.26 | +0.589% | 447,481 | +9.908% |
| 2026-04-14 | 38.67 | 39.10 | 38.67 | 39.03 | +1.114% | 858,336 | +10.556% |
| 2026-04-13 | 38.00 | 38.60 | 37.97 | 38.60 | +1.339% | 308,463 | +11.788% |
| 2026-04-10 | 38.40 | 38.40 | 38.05 | 38.09 | -0.496% | 409,427 | +13.284% |
| 2026-04-09 | 37.90 | 38.34 | 37.80 | 38.28 | +1.003% | 686,823 | +12.722% |
| 2026-04-08 | 37.97 | 37.97 | 37.65 | 37.90 | +2.905% | 1,204,410 | +13.852% |
| 2026-04-07 | 36.71 | 36.84 | 36.46 | 36.83 | +0.245% | 1,234,876 | +17.160% |
| 2026-04-06 | 36.58 | 36.76 | 36.51 | 36.74 | +0.437% | 526,554 | +17.447% |
| 2026-04-02 | 36.11 | 36.75 | 36.03 | 36.58 | -0.027% | 747,167 | +17.961% |
| 2026-04-01 | 36.46 | 36.78 | 36.37 | 36.59 | +1.133% | 3,212,032 | +17.928% |
| 2026-03-31 | 35.63 | 36.28 | 35.51 | 36.18 | +2.580% | 1,664,323 | +19.265% |
| 2026-03-30 | 35.65 | 35.65 | 35.15 | 35.27 | -0.198% | 620,030 | +22.342% |
| 2026-03-27 | 35.77 | 35.79 | 35.26 | 35.34 | -1.751% | 842,796 | +22.100% |
| 2026-03-26 | 36.30 | 36.50 | 35.95 | 35.97 | -1.694% | 818,806 | +19.961% |
| 2026-03-25 | 36.77 | 36.77 | 36.38 | 36.59 | +0.302% | 256,096 | +17.928% |
| 2026-03-24 | 36.37 | 36.65 | 36.29 | 36.48 | -0.599% | 2,204,199 | +18.284% |
| 2026-03-23 | 36.90 | 37.10 | 36.62 | 36.70 | +0.935% | 885,917 | +17.575% |
| 2026-03-20 | 36.71 | 36.71 | 36.16 | 36.36 | -1.034% | 749,573 | +18.674% |
| 2026-03-19 | 36.42 | 36.95 | 36.42 | 36.74 | +0.027% | 917,849 | +17.447% |
| 2026-03-18 | 37.08 | 37.15 | 36.71 | 36.73 | -1.422% | 588,021 | +17.479% |
| 2026-03-17 | 37.34 | 37.53 | 37.22 | 37.26 | +0.215% | 619,547 | +15.808% |
| 2026-03-16 | 37.07 | 37.25 | 36.97 | 37.18 | +1.322% | 545,265 | +16.057% |
| 2026-03-13 | 37.10 | 37.27 | 36.66 | 36.70 | -0.636% | 767,260 | +17.591% |
| 2026-03-12 | 37.26 | 37.34 | 36.93 | 36.93 | -1.782% | 728,420 | +16.843% |
| 2026-03-11 | 37.65 | 37.76 | 37.44 | 37.60 | -0.159% | 801,590 | +14.761% |
| 2026-03-10 | 37.81 | 38.02 | 37.49 | 37.66 | -0.291% | 719,732 | +14.578% |
| 2026-03-09 | 36.98 | 37.88 | 36.89 | 37.77 | +0.989% | 558,017 | +14.244% |
| 2026-03-06 | 37.43 | 37.59 | 37.23 | 37.40 | -1.475% | 1,016,405 | +15.374% |
| 2026-03-05 | 37.97 | 38.21 | 37.66 | 37.96 | -0.628% | 1,179,325 | +13.672% |
| 2026-03-04 | 38.22 | 38.35 | 38.04 | 38.20 | +0.368% | 974,604 | +12.958% |
| 2026-03-03 | 37.84 | 38.21 | 37.53 | 38.06 | -1.014% | 1,826,443 | +13.374% |
| 2026-03-02 | 38.31 | 38.60 | 38.26 | 38.45 | -0.723% | 2,456,214 | +12.224% |
| 2026-02-27 | 38.35 | 38.77 | 38.35 | 38.73 | -0.258% | 533,694 | +11.412% |
| 2026-02-26 | 38.82 | 38.84 | 38.45 | 38.83 | +0.129% | 888,138 | +11.125% |
| 2026-02-25 | 38.67 | 38.83 | 38.64 | 38.78 | +0.727% | 282,086 | +11.269% |
| 2026-02-24 | 38.37 | 38.59 | 38.25 | 38.50 | +0.130% | 508,570 | +12.078% |
| 2026-02-23 | 38.70 | 38.81 | 38.34 | 38.45 | -0.928% | 477,082 | +12.224% |
| 2026-02-20 | 38.40 | 38.81 | 38.40 | 38.81 | +0.831% | 205,229 | +11.183% |
| 2026-02-19 | 38.40 | 38.50 | 38.30 | 38.49 | -0.440% | 515,206 | +12.107% |
| 2026-02-18 | 38.42 | 38.72 | 38.30 | 38.66 | +0.625% | 270,929 | +11.614% |
| 2026-02-17 | 38.32 | 38.52 | 38.20 | 38.42 | +0.130% | 751,612 | +12.311% |
| 2026-02-13 | 38.49 | 38.63 | 38.28 | 38.37 | -0.234% | 270,525 | +12.458% |
| 2026-02-12 | 39.01 | 39.03 | 38.39 | 38.46 | -1.258% | 1,196,452 | +12.194% |
| 2026-02-11 | 39.22 | 39.22 | 38.81 | 38.95 | -0.128% | 467,420 | +10.783% |
| 2026-02-10 | 39.04 | 39.20 | 38.97 | 39.00 | -0.051% | 366,021 | +10.641% |
| 2026-02-09 | 38.89 | 39.11 | 38.76 | 39.02 | 0.000% | 421,155 | +10.584% |
| 2026-02-06 | 38.62 | 39.07 | 38.59 | 39.02 | +1.509% | 609,750 | +10.584% |
| 2026-02-05 | 38.45 | 38.71 | 38.34 | 38.44 | -0.723% | 546,622 | +12.253% |
| 2026-02-04 | 39.00 | 39.03 | 38.54 | 38.72 | -0.437% | 823,389 | +11.441% |
| 2026-02-03 | 39.46 | 39.48 | 38.63 | 38.89 | -1.569% | 540,779 | +10.954% |
| 2026-02-02 | 39.16 | 39.55 | 39.16 | 39.51 | +0.662% | 887,694 | +9.213% |
| 2026-01-30 | 39.40 | 39.47 | 39.07 | 39.25 | -1.084% | 631,902 | +9.936% |
| 2026-01-29 | 39.74 | 39.74 | 39.09 | 39.68 | -0.076% | 482,065 | +8.745% |
| 2026-01-28 | 39.78 | 39.86 | 39.59 | 39.71 | +0.126% | 391,603 | +8.663% |
| 2026-01-27 | 39.63 | 39.75 | 39.58 | 39.66 | -0.101% | 1,160,842 | +8.800% |
| 2026-01-26 | 39.46 | 39.78 | 39.46 | 39.70 | +0.838% | 308,820 | +8.690% |
| 2026-01-23 | 39.33 | 39.48 | 39.27 | 39.37 | -0.101% | 254,749 | +9.601% |
| 2026-01-22 | 39.58 | 39.61 | 39.37 | 39.41 | +0.025% | 586,734 | +9.490% |
| 2026-01-21 | 39.08 | 39.58 | 39.08 | 39.40 | +1.026% | 447,202 | +9.518% |
| 2026-01-20 | 39.06 | 39.39 | 38.98 | 39.00 | -1.639% | 381,021 | +10.641% |
| 2026-01-16 | 39.77 | 39.77 | 39.53 | 39.65 | -0.076% | 472,009 | +8.827% |
| 2026-01-15 | 40.00 | 40.00 | 39.64 | 39.68 | +0.405% | 375,971 | +8.745% |
| 2026-01-14 | 39.36 | 39.58 | 39.32 | 39.52 | -0.303% | 710,577 | +9.185% |
| 2026-01-13 | 39.96 | 39.96 | 39.51 | 39.64 | -0.776% | 722,904 | +8.855% |
| 2026-01-12 | 39.69 | 39.97 | 39.68 | 39.95 | +0.176% | 303,187 | +8.010% |
| 2026-01-09 | 39.61 | 39.95 | 39.61 | 39.88 | +0.860% | 297,853 | +8.200% |
| 2026-01-08 | 39.46 | 39.63 | 39.46 | 39.54 | +0.127% | 272,772 | +9.130% |
| 2026-01-07 | 39.60 | 39.71 | 39.47 | 39.49 | -0.529% | 201,423 | +9.268% |
| 2026-01-06 | 39.10 | 39.76 | 39.10 | 39.70 | +1.743% | 314,099 | +8.690% |
| 2026-01-05 | 38.77 | 39.13 | 38.77 | 39.02 | +0.983% | 210,286 | +10.584% |
| 2026-01-02 | 38.65 | 38.73 | 38.40 | 38.64 | +0.468% | 206,810 | +11.672% |
| 2025-12-31 | 38.75 | 38.75 | 38.44 | 38.46 | -0.774% | 341,270 | +12.194% |
| 2025-12-30 | 38.82 | 38.86 | 38.73 | 38.76 | -0.257% | 290,441 | +11.326% |
| 2025-12-29 | 38.85 | 38.99 | 38.77 | 38.86 | -0.385% | 238,866 | +11.040% |
| 2025-12-26 | 38.99 | 39.03 | 38.91 | 39.01 | +0.103% | 222,226 | +10.613% |
| 2025-12-24 | 38.78 | 39.00 | 38.78 | 38.97 | +0.412% | 78,417 | +10.726% |
| 2025-12-23 | 38.73 | 38.82 | 38.72 | 38.81 | +0.077% | 210,900 | +11.183% |
| 2025-12-22 | 38.63 | 38.78 | 38.60 | 38.78 | +0.759% | 273,803 | +11.269% |
| 2025-12-19 | 38.27 | 38.58 | 38.27 | 38.49 | +0.860% | 329,838 | +12.113% |
| 2025-12-18 | 38.24 | 38.37 | 38.06 | 38.16 | +0.659% | 299,967 | +13.077% |
| 2025-12-17 | 38.40 | 38.40 | 37.89 | 37.91 | -0.992% | 244,286 | +13.822% |
| 2025-12-16 | 38.50 | 38.50 | 38.08 | 38.29 | -0.520% | 271,033 | +12.693% |
| 2025-12-15 | 38.63 | 38.68 | 38.33 | 38.49 | +0.052% | 312,665 | +12.107% |
| 2025-12-12 | 38.72 | 38.77 | 38.37 | 38.47 | -1.055% | 266,278 | +12.165% |
| 2025-12-11 | 38.58 | 38.89 | 38.49 | 38.88 | +0.595% | 240,468 | +10.983% |
| 2025-12-10 | 38.26 | 38.67 | 38.19 | 38.65 | +0.861% | 619,293 | +11.643% |
| 2025-12-09 | 38.31 | 38.45 | 38.31 | 38.32 | -0.156% | 228,423 | +12.604% |
| 2025-12-08 | 38.60 | 38.60 | 38.30 | 38.38 | -0.260% | 194,817 | +12.428% |
| 2025-12-05 | 38.43 | 38.59 | 38.40 | 38.48 | +0.470% | 125,389 | +12.136% |
| 2025-12-04 | 38.48 | 38.48 | 38.14 | 38.30 | -0.260% | 206,614 | +12.663% |
| 2025-12-03 | 38.19 | 38.44 | 38.15 | 38.40 | +0.524% | 619,992 | +12.370% |
| 2025-12-02 | 38.11 | 38.27 | 38.04 | 38.20 | +0.421% | 190,395 | +12.958% |
| 2025-12-01 | 38.15 | 38.29 | 38.04 | 38.04 | -0.860% | 278,192 | +13.433% |
| 2025-11-28 | 38.25 | 38.37 | 38.21 | 38.37 | +0.498% | 102,520 | +12.458% |
| 2025-11-26 | 38.09 | 38.28 | 38.05 | 38.18 | +0.210% | 304,684 | +13.017% |
| 2025-11-25 | 37.57 | 38.10 | 37.51 | 38.10 | +1.790% | 180,453 | +13.255% |
| 2025-11-24 | 37.19 | 37.52 | 37.15 | 37.43 | +1.436% | 264,944 | +15.282% |
| 2025-11-21 | 36.61 | 37.12 | 36.37 | 36.90 | +1.653% | 876,007 | +16.938% |
| 2025-11-20 | 37.18 | 37.30 | 36.25 | 36.30 | -1.278% | 421,392 | +18.871% |
| 2025-11-19 | 36.68 | 37.02 | 36.61 | 36.77 | +0.437% | 662,126 | +17.351% |
| 2025-11-18 | 36.58 | 36.77 | 36.33 | 36.61 | -0.516% | 184,732 | +17.864% |
| 2025-11-17 | 36.95 | 37.27 | 36.68 | 36.80 | -0.675% | 158,730 | +17.255% |
| 2025-11-14 | 36.79 | 37.28 | 36.76 | 37.05 | -0.457% | 149,073 | +16.464% |
| 2025-11-13 | 37.56 | 37.67 | 37.17 | 37.22 | -1.221% | 176,808 | +15.932% |
| 2025-11-12 | 37.65 | 37.77 | 37.56 | 37.68 | +0.319% | 104,337 | +14.517% |
| 2025-11-11 | 37.34 | 37.60 | 37.31 | 37.56 | +0.455% | 122,766 | +14.883% |
| 2025-11-10 | 37.21 | 37.44 | 37.09 | 37.39 | +1.163% | 143,095 | +15.405% |
| 2025-11-07 | 36.81 | 36.96 | 36.49 | 36.96 | +0.190% | 231,751 | +16.748% |
| 2025-11-06 | 37.20 | 37.20 | 36.82 | 36.89 | -1.099% | 1,143,357 | +16.969% |
| 2025-11-05 | 37.02 | 37.44 | 37.02 | 37.30 | +0.784% | 128,460 | +15.684% |
| 2025-11-04 | 36.99 | 37.29 | 36.90 | 37.01 | -0.831% | 150,259 | +16.590% |
| 2025-11-03 | 37.44 | 37.44 | 37.08 | 37.32 | -0.161% | 229,649 | +15.622% |
| 2025-10-31 | 37.51 | 37.51 | 37.13 | 37.38 | +0.080% | 223,405 | +15.436% |
| 2025-10-30 | 37.60 | 37.69 | 37.35 | 37.35 | -1.269% | 261,281 | +15.529% |
| 2025-10-29 | 37.87 | 37.98 | 37.65 | 37.83 | -0.106% | 1,039,108 | +14.063% |
| 2025-10-28 | 38.08 | 38.08 | 37.87 | 37.87 | -0.211% | 170,930 | +13.942% |
| 2025-10-27 | 37.84 | 37.99 | 37.80 | 37.95 | +1.011% | 159,731 | +13.702% |
| 2025-10-24 | 37.58 | 37.67 | 37.53 | 37.57 | +0.562% | 170,721 | +14.852% |
| 2025-10-23 | 37.07 | 37.39 | 37.07 | 37.36 | +0.755% | 405,931 | +15.498% |
| 2025-10-22 | 37.29 | 37.33 | 36.90 | 37.08 | -0.536% | 169,440 | +16.370% |
| 2025-10-21 | 37.21 | 37.34 | 37.10 | 37.28 | +0.350% | 259,046 | +15.746% |
| 2025-10-20 | 36.87 | 37.25 | 36.87 | 37.15 | +1.254% | 131,202 | +16.151% |
| 2025-10-17 | 36.48 | 36.77 | 36.42 | 36.69 | +0.191% | 130,768 | +17.607% |
| 2025-10-16 | 36.94 | 36.98 | 36.47 | 36.62 | -0.299% | 136,038 | +17.832% |
| 2025-10-15 | 36.77 | 36.96 | 36.37 | 36.73 | +0.520% | 330,835 | +17.479% |
| 2025-10-14 | 36.22 | 36.69 | 36.05 | 36.54 | +0.041% | 130,748 | +18.090% |
| 2025-10-13 | 36.39 | 36.61 | 36.29 | 36.52 | +1.656% | 503,949 | +18.138% |
| 2025-10-10 | 37.01 | 37.01 | 35.93 | 35.93 | -2.629% | 101,621 | +20.095% |
| 2025-10-09 | 36.91 | 36.92 | 36.78 | 36.90 | +0.027% | 151,115 | +16.938% |
| 2025-10-08 | 36.79 | 36.96 | 36.74 | 36.89 | +0.354% | 389,374 | +16.969% |
| 2025-10-07 | 37.13 | 37.13 | 36.67 | 36.76 | -0.809% | 175,967 | +17.383% |
| 2025-10-06 | 37.02 | 37.18 | 36.94 | 37.06 | +0.543% | 131,585 | +16.433% |
| 2025-10-03 | 36.77 | 37.09 | 36.77 | 36.86 | +0.272% | 153,008 | +17.065% |
| 2025-10-02 | 36.75 | 36.77 | 36.56 | 36.76 | +0.437% | 108,415 | +17.383% |
| 2025-10-01 | 36.04 | 36.61 | 36.04 | 36.60 | +1.133% | 161,492 | +17.896% |
| 2025-09-30 | 36.00 | 36.22 | 35.89 | 36.19 | +0.277% | 135,195 | +19.232% |
| 2025-09-29 | 36.11 | 36.16 | 36.04 | 36.09 | +0.222% | 137,393 | +19.562% |
| 2025-09-26 | 35.98 | 36.08 | 35.84 | 36.01 | +0.474% | 109,885 | +19.828% |
| 2025-09-25 | 36.00 | 36.00 | 35.72 | 35.84 | -1.131% | 105,650 | +20.396% |
| 2025-09-24 | 36.38 | 36.38 | 36.14 | 36.25 | -0.357% | 162,074 | +19.034% |
| 2025-09-23 | 36.54 | 36.56 | 36.31 | 36.38 | -0.465% | 141,635 | +18.609% |
| 2025-09-22 | 36.38 | 36.63 | 36.38 | 36.55 | +0.357% | 148,453 | +18.057% |
| 2025-09-19 | 36.33 | 36.46 | 36.19 | 36.42 | +0.580% | 144,047 | +18.479% |
| 2025-09-18 | 36.24 | 36.38 | 36.12 | 36.21 | +0.444% | 103,855 | +19.166% |
| 2025-09-17 | 36.14 | 36.15 | 35.80 | 36.05 | -0.111% | 120,341 | +19.695% |
| 2025-09-16 | 36.17 | 36.21 | 36.00 | 36.09 | +0.194% | 98,073 | +19.562% |
| 2025-09-15 | 35.97 | 36.10 | 35.95 | 36.02 | +0.390% | 210,783 | +19.795% |
| 2025-09-12 | 36.05 | 36.05 | 35.88 | 35.88 | -0.527% | 168,831 | +20.262% |
| 2025-09-11 | 35.98 | 36.14 | 35.93 | 36.07 | +0.670% | 169,545 | +19.629% |
| 2025-09-10 | 35.96 | 35.99 | 35.73 | 35.83 | +1.158% | 368,404 | +20.430% |
| 2025-09-09 | 35.33 | 35.45 | 35.25 | 35.42 | +0.511% | 129,601 | +21.824% |
| 2025-09-08 | 35.24 | 35.34 | 35.14 | 35.24 | +0.313% | 90,189 | +22.446% |
| 2025-09-05 | 35.19 | 35.27 | 34.97 | 35.13 | +0.717% | 360,966 | +22.829% |
| 2025-09-04 | 34.70 | 34.90 | 34.58 | 34.88 | +0.259% | 77,936 | +23.710% |
| 2025-09-03 | 34.82 | 34.82 | 34.59 | 34.79 | +0.404% | 169,235 | +24.030% |
| 2025-09-02 | 34.44 | 34.65 | 34.36 | 34.65 | -0.688% | 134,217 | +24.531% |
| 2025-08-29 | 34.99 | 34.99 | 34.75 | 34.89 | -0.371% | 130,234 | +23.674% |
| 2025-08-28 | 34.96 | 35.09 | 34.91 | 35.02 | +0.315% | 449,144 | +23.215% |
| 2025-08-27 | 34.79 | 34.96 | 34.79 | 34.91 | +0.287% | 468,132 | +23.604% |
| 2025-08-26 | 34.78 | 34.86 | 34.73 | 34.81 | +0.057% | 648,793 | +23.959% |
| 2025-08-25 | 34.94 | 34.94 | 34.79 | 34.79 | -0.458% | 98,401 | +24.030% |
| 2025-08-22 | 34.68 | 35.07 | 34.68 | 34.95 | +1.363% | 59,614 | +23.462% |
| 2025-08-21 | 34.54 | 34.63 | 34.42 | 34.48 | -0.347% | 83,588 | +25.145% |
| 2025-08-20 | 34.69 | 34.69 | 34.42 | 34.60 | -0.173% | 149,558 | +24.711% |
| 2025-08-19 | 34.77 | 34.86 | 34.60 | 34.66 | -0.316% | 95,052 | +24.495% |
| 2025-08-18 | 34.81 | 34.81 | 34.73 | 34.77 | -0.135% | 87,475 | +24.101% |
| 2025-08-15 | 34.93 | 34.93 | 34.81 | 34.82 | +0.034% | 154,753 | +23.934% |
| 2025-08-14 | 34.67 | 34.83 | 34.62 | 34.80 | +0.245% | 152,963 | +23.976% |
| 2025-08-13 | 34.77 | 34.84 | 34.66 | 34.72 | +0.173% | 74,539 | +24.280% |
| 2025-08-12 | 34.34 | 34.67 | 34.34 | 34.66 | +1.315% | 143,005 | +24.495% |
| 2025-08-11 | 34.32 | 34.38 | 34.14 | 34.21 | -0.175% | 187,721 | +26.133% |
| 2025-08-08 | 34.10 | 34.33 | 34.10 | 34.27 | +0.705% | 95,832 | +25.912% |
| 2025-08-07 | 34.30 | 34.34 | 33.85 | 34.03 | -0.088% | 770,052 | +26.800% |
| 2025-08-06 | 34.00 | 34.13 | 33.88 | 34.06 | +0.235% | 194,391 | +26.688% |
| 2025-08-05 | 34.20 | 34.24 | 33.96 | 33.98 | -0.725% | 195,222 | +26.986% |
| 2025-08-04 | 33.80 | 34.26 | 33.80 | 34.23 | +1.718% | 272,229 | +26.066% |
| 2025-08-01 | 33.80 | 33.81 | 33.56 | 33.65 | -1.320% | 245,957 | +28.232% |
| 2025-07-31 | 34.60 | 34.60 | 34.04 | 34.10 | -1.131% | 105,256 | +26.540% |
| 2025-07-30 | 34.61 | 34.63 | 34.35 | 34.49 | -0.256% | 162,420 | +25.109% |
| 2025-07-29 | 34.67 | 34.71 | 34.52 | 34.58 | -0.120% | 152,884 | +24.789% |
| 2025-07-28 | 34.67 | 34.70 | 34.56 | 34.62 | -0.173% | 136,040 | +24.639% |
| 2025-07-25 | 34.56 | 34.70 | 34.52 | 34.68 | +0.434% | 208,127 | +24.423% |
| 2025-07-24 | 34.61 | 34.65 | 34.53 | 34.53 | +0.145% | 78,139 | +24.964% |
| 2025-07-23 | 34.46 | 34.50 | 34.32 | 34.48 | +0.203% | 218,873 | +25.145% |
| 2025-07-22 | 34.35 | 34.45 | 34.27 | 34.41 | +0.233% | 124,442 | +25.400% |
| 2025-07-21 | 34.34 | 34.49 | 34.32 | 34.33 | +0.234% | 113,154 | +25.692% |
| 2025-07-18 | 34.44 | 34.44 | 34.19 | 34.25 | -0.262% | 94,252 | +25.985% |
| 2025-07-17 | 34.23 | 34.41 | 34.17 | 34.34 | 0.000% | 174,008 | +25.655% |
| 2025-07-16 | 34.13 | 34.37 | 33.96 | 34.34 | +0.468% | 91,733 | +25.655% |
| 2025-07-15 | 34.40 | 34.40 | 34.17 | 34.18 | -0.379% | 192,009 | +26.243% |
| 2025-07-14 | 34.31 | 34.37 | 34.20 | 34.31 | -0.349% | 78,003 | +25.765% |
| 2025-07-11 | 34.44 | 34.46 | 34.33 | 34.43 | -0.434% | 77,943 | +25.327% |
| 2025-07-10 | 34.51 | 34.68 | 34.47 | 34.58 | +0.232% | 144,159 | +24.783% |
| 2025-07-09 | 34.47 | 34.64 | 34.32 | 34.50 | +0.174% | 69,979 | +25.072% |
| 2025-07-08 | 34.40 | 34.56 | 34.40 | 34.44 | +0.204% | 51,793 | +25.290% |
| 2025-07-07 | 34.59 | 34.61 | 34.23 | 34.37 | -0.794% | 132,269 | +25.546% |
| 2025-07-03 | 34.55 | 34.70 | 34.55 | 34.65 | +0.712% | 110,529 | +24.549% |
| 2025-07-02 | 34.20 | 34.43 | 34.17 | 34.40 | +0.292% | 410,205 | +25.436% |
| 2025-07-01 | 34.15 | 34.36 | 34.15 | 34.30 | +0.117% | 1,240,032 | +25.802% |
| 2025-06-30 | 34.31 | 34.31 | 34.11 | 34.26 | +0.705% | 324,815 | +25.949% |
| 2025-06-27 | 33.93 | 34.09 | 33.78 | 34.02 | +0.354% | 143,136 | +26.837% |
| 2025-06-26 | 33.74 | 33.91 | 33.72 | 33.90 | +0.683% | 155,958 | +27.286% |
| 2025-06-25 | 33.76 | 33.77 | 33.54 | 33.67 | -0.089% | 152,615 | +28.156% |
| 2025-06-24 | 33.48 | 33.74 | 33.41 | 33.70 | +1.813% | 108,977 | +28.042% |
| 2025-06-23 | 32.74 | 33.12 | 32.63 | 33.10 | +1.038% | 168,235 | +30.363% |
| 2025-06-20 | 33.12 | 33.12 | 32.66 | 32.76 | -0.607% | 136,944 | +31.716% |
| 2025-06-18 | 33.14 | 33.25 | 32.95 | 32.96 | -0.302% | 137,331 | +30.916% |
| 2025-06-17 | 33.20 | 33.35 | 33.02 | 33.06 | -0.929% | 197,228 | +30.520% |
| 2025-06-16 | 33.32 | 33.49 | 33.28 | 33.37 | +0.603% | 484,723 | +29.308% |
| 2025-06-13 | 33.15 | 33.47 | 33.10 | 33.17 | -0.956% | 160,571 | +30.087% |
| 2025-06-12 | 33.22 | 33.51 | 33.22 | 33.49 | +0.904% | 220,341 | +28.844% |
| 2025-06-11 | 33.28 | 33.37 | 33.09 | 33.19 | -0.210% | 131,621 | +30.009% |
| 2025-06-10 | 33.11 | 33.28 | 33.07 | 33.26 | +0.681% | 130,024 | +29.735% |
| 2025-06-09 | 33.00 | 33.15 | 32.95 | 33.03 | +0.197% | 93,899 | +30.619% |
| 2025-06-06 | 32.93 | 33.07 | 32.88 | 32.97 | +0.887% | 97,967 | +30.877% |
| 2025-06-05 | 32.77 | 32.85 | 32.59 | 32.68 | -0.214% | 149,345 | +32.038% |
| 2025-06-04 | 32.76 | 32.87 | 32.73 | 32.75 | +0.399% | 110,308 | +31.756% |
| 2025-06-03 | 32.45 | 32.63 | 32.40 | 32.62 | +0.493% | 143,671 | +32.281% |
| 2025-06-02 | 32.23 | 32.49 | 32.12 | 32.46 | +0.278% | 85,322 | +32.933% |
| 2025-05-30 | 32.38 | 32.48 | 32.07 | 32.37 | -0.062% | 197,360 | +33.302% |
| 2025-05-29 | 32.56 | 32.56 | 32.13 | 32.39 | +0.217% | 91,398 | +33.220% |
| 2025-05-28 | 32.40 | 32.59 | 32.30 | 32.32 | -0.370% | 385,867 | +33.509% |
| 2025-05-27 | 32.08 | 32.47 | 32.08 | 32.44 | +2.045% | 99,601 | +33.015% |
| 2025-05-23 | 31.65 | 31.93 | 31.61 | 31.79 | -0.997% | 92,344 | +35.735% |
| 2025-05-22 | 32.17 | 32.31 | 32.08 | 32.11 | -0.280% | 336,221 | +34.382% |
| 2025-05-21 | 32.41 | 32.67 | 32.15 | 32.20 | -1.649% | 128,766 | +34.006% |
| 2025-05-20 | 32.70 | 32.74 | 32.56 | 32.74 | -0.092% | 1,361,009 | +31.796% |
| 2025-05-19 | 32.38 | 32.79 | 32.38 | 32.77 | +0.429% | 378,493 | +31.675% |
| 2025-05-16 | 32.50 | 32.66 | 32.32 | 32.63 | +0.710% | 891,029 | +32.240% |
| 2025-05-15 | 32.17 | 32.48 | 32.12 | 32.40 | +0.217% | 208,531 | +33.179% |
| 2025-05-14 | 32.52 | 32.52 | 32.25 | 32.33 | -0.185% | 126,793 | +33.467% |
| 2025-05-13 | 32.30 | 32.53 | 32.25 | 32.39 | -0.216% | 215,323 | +33.220% |
| 2025-05-12 | 32.27 | 32.54 | 32.10 | 32.46 | +3.607% | 190,306 | +32.933% |
| 2025-05-09 | 31.64 | 31.64 | 31.30 | 31.33 | -0.571% | 1,231,821 | +37.727% |
| 2025-05-08 | 31.53 | 31.75 | 31.33 | 31.51 | +0.446% | 90,443 | +36.941% |
| 2025-05-07 | 31.28 | 31.48 | 31.13 | 31.37 | +0.513% | 167,735 | +37.552% |
| 2025-05-06 | 31.14 | 31.40 | 31.09 | 31.21 | -0.573% | 132,223 | +38.257% |
| 2025-05-05 | 31.27 | 31.58 | 31.27 | 31.39 | -0.223% | 82,471 | +37.464% |
| 2025-05-02 | 31.42 | 31.56 | 31.36 | 31.46 | +1.582% | 114,852 | +37.158% |
| 2025-05-01 | 31.14 | 31.30 | 30.93 | 30.97 | +0.748% | 192,213 | +39.328% |
| 2025-04-30 | 30.39 | 30.92 | 30.16 | 30.74 | +0.065% | 461,095 | +40.371% |
| 2025-04-29 | 30.45 | 30.79 | 30.45 | 30.72 | +0.425% | 279,914 | +40.462% |
| 2025-04-28 | 30.65 | 30.69 | 30.30 | 30.59 | -0.033% | 135,155 | +41.059% |
| 2025-04-25 | 30.38 | 30.69 | 30.27 | 30.60 | +0.493% | 446,235 | +41.013% |
| 2025-04-24 | 29.86 | 30.48 | 29.86 | 30.45 | +2.181% | 1,589,265 | +41.708% |
| 2025-04-23 | 30.02 | 30.27 | 29.69 | 29.80 | +1.326% | 174,191 | +44.799% |
| 2025-04-22 | 29.07 | 29.45 | 28.99 | 29.41 | +2.225% | 854,638 | +46.719% |
| 2025-04-21 | 29.09 | 29.19 | 28.46 | 28.77 | -2.209% | 282,300 | +49.983% |
| 2025-04-17 | 29.54 | 29.66 | 29.38 | 29.42 | -0.675% | 102,715 | +46.669% |
| 2025-04-16 | 29.95 | 30.12 | 29.33 | 29.62 | -1.823% | 459,056 | +45.679% |
| 2025-04-15 | 30.45 | 30.45 | 30.08 | 30.17 | -0.724% | 351,507 | +43.023% |
| 2025-04-14 | 30.70 | 30.70 | 30.05 | 30.39 | 0.000% | 340,475 | +41.987% |