QLVD
Northern Trust Developed Markets ex-US Quality Low Volatility ETF
stockNYSEETF
At CloseOct 2, 2026
33.00USD+0.557%(+0.18)14
After-hoursOct 2, 2026 4:10:30 PM EDT
33.00USD-0.852%(-0.28)
QLVD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.00 | 33.00 | 33.00 | 33.00 | +0.557% | 14 | 0.000% |
| 2026-10-01 | 32.81 | 32.81 | 32.81 | 32.81 | -0.743% | 12 | +0.557% |
| 2026-09-30 | 33.06 | 33.06 | 33.06 | 33.06 | -0.580% | 13 | -0.190% |
| 2026-09-29 | 33.32 | 33.33 | 33.25 | 33.25 | -0.748% | 955 | -0.768% |
| 2026-09-28 | 33.50 | 33.50 | 33.50 | 33.50 | -0.341% | 15 | -1.511% |
| 2026-09-25 | 33.48 | 33.62 | 33.48 | 33.62 | +0.506% | 510 | -1.846% |
| 2026-09-24 | 33.45 | 33.45 | 33.45 | 33.45 | +0.066% | 184 | -1.350% |
| 2026-09-23 | 33.42 | 33.43 | 33.42 | 33.43 | -1.322% | 1,519 | -1.285% |
| 2026-09-22 | 33.87 | 33.87 | 33.87 | 33.87 | +0.277% | 42 | -2.590% |
| 2026-09-21 | 33.76 | 33.78 | 33.76 | 33.78 | +0.509% | 111 | -2.320% |
| 2026-09-18 | 33.61 | 33.61 | 33.61 | 33.61 | -1.639% | 13 | -1.823% |
| 2026-09-17 | 34.21 | 34.21 | 34.17 | 34.17 | +0.880% | 2,195 | -3.432% |
| 2026-09-16 | 34.01 | 34.01 | 33.87 | 33.87 | -0.589% | 289 | -2.583% |
| 2026-09-15 | 34.07 | 34.07 | 34.07 | 34.07 | -0.626% | 18 | -3.157% |
| 2026-09-14 | 34.29 | 34.29 | 34.29 | 34.29 | +0.624% | 148 | -3.763% |
| 2026-09-11 | 34.30 | 34.31 | 34.07 | 34.07 | +0.368% | 5,006 | -3.162% |
| 2026-09-10 | 33.95 | 33.95 | 33.95 | 33.95 | -0.589% | 15 | -2.806% |
| 2026-09-09 | 34.28 | 34.28 | 34.15 | 34.15 | -0.852% | 503 | -3.378% |
| 2026-09-08 | 34.63 | 34.63 | 34.42 | 34.44 | -1.194% | 1,664 | -4.201% |
| 2026-09-04 | 34.88 | 34.88 | 34.86 | 34.86 | -0.184% | 159 | -5.345% |
| 2026-09-03 | 34.86 | 34.92 | 34.85 | 34.92 | +1.029% | 1,138 | -5.519% |
| 2026-09-02 | 34.62 | 34.62 | 34.47 | 34.57 | +0.443% | 1,916 | -4.546% |
| 2026-09-01 | 34.42 | 34.42 | 34.42 | 34.42 | -0.449% | 13 | -4.124% |
| 2026-08-31 | 34.47 | 34.57 | 34.44 | 34.57 | -0.286% | 923 | -4.554% |
| 2026-08-28 | 34.66 | 34.67 | 34.66 | 34.67 | -0.018% | 253 | -4.827% |
| 2026-08-27 | 34.66 | 34.68 | 34.66 | 34.68 | -0.783% | 462 | -4.844% |
| 2026-08-26 | 34.95 | 34.95 | 34.95 | 34.95 | -0.248% | 379 | -5.590% |
| 2026-08-25 | 35.04 | 35.04 | 35.04 | 35.04 | +0.426% | 22 | -5.824% |
| 2026-08-24 | 34.89 | 34.89 | 34.89 | 34.89 | -0.117% | 94 | -5.423% |
| 2026-08-21 | 34.94 | 34.94 | 34.93 | 34.93 | +0.681% | 610 | -5.533% |
| 2026-08-20 | 34.61 | 34.79 | 34.57 | 34.69 | -0.004% | 11,809 | -4.891% |
| 2026-08-19 | 34.69 | 34.69 | 34.69 | 34.69 | +0.616% | 19 | -4.894% |
| 2026-08-18 | 34.48 | 34.48 | 34.48 | 34.48 | -0.117% | 107 | -4.308% |
| 2026-08-17 | 34.58 | 34.58 | 34.45 | 34.52 | -0.380% | 245 | -4.420% |
| 2026-08-14 | 34.65 | 34.65 | 34.65 | 34.65 | +0.101% | 1,029 | -4.783% |
| 2026-08-13 | 34.62 | 34.62 | 34.62 | 34.62 | +0.026% | 49 | -4.687% |
| 2026-08-12 | 34.66 | 34.69 | 34.61 | 34.61 | -0.056% | 1,562 | -4.662% |
| 2026-08-11 | 34.63 | 34.63 | 34.63 | 34.63 | +0.019% | 14 | -4.715% |
| 2026-08-10 | 34.62 | 34.62 | 34.62 | 34.62 | -0.241% | 59 | -4.697% |
| 2026-08-07 | 34.71 | 34.71 | 34.71 | 34.71 | +0.736% | 17 | -4.926% |
| 2026-08-06 | 34.45 | 34.45 | 34.45 | 34.45 | +0.698% | 13 | -4.227% |
| 2026-08-05 | 34.19 | 34.21 | 34.06 | 34.21 | -0.382% | 1,493 | -3.558% |
| 2026-08-04 | 34.35 | 34.35 | 34.35 | 34.35 | +0.211% | 143 | -3.927% |
| 2026-08-03 | 34.24 | 34.27 | 34.24 | 34.27 | -0.001% | 160 | -3.724% |
| 2026-07-31 | 34.24 | 34.27 | 34.20 | 34.27 | -0.818% | 426 | -3.725% |
| 2026-07-30 | 34.31 | 34.56 | 34.31 | 34.56 | +1.056% | 9,428 | -4.512% |
| 2026-07-29 | 34.16 | 34.25 | 34.16 | 34.19 | +0.255% | 7,700 | -3.504% |
| 2026-07-28 | 33.91 | 34.11 | 33.91 | 34.11 | +1.059% | 631 | -3.258% |
| 2026-07-27 | 33.72 | 33.75 | 33.72 | 33.75 | +0.659% | 589 | -2.233% |
| 2026-07-24 | 33.53 | 33.53 | 33.53 | 33.53 | +0.921% | 45 | -1.589% |
| 2026-07-23 | 33.25 | 33.25 | 33.22 | 33.22 | -1.010% | 312 | -0.682% |
| 2026-07-22 | 33.62 | 33.63 | 33.52 | 33.56 | +0.208% | 1,451 | -1.685% |
| 2026-07-21 | 33.48 | 33.49 | 33.48 | 33.49 | +0.207% | 241 | -1.481% |
| 2026-07-20 | 33.42 | 33.42 | 33.42 | 33.42 | -0.762% | 366 | -1.277% |
| 2026-07-17 | 33.63 | 33.68 | 33.63 | 33.68 | +0.459% | 400 | -2.029% |
| 2026-07-16 | 33.53 | 33.53 | 33.53 | 33.53 | +0.141% | 20 | -1.579% |
| 2026-07-15 | 33.41 | 33.48 | 33.41 | 33.48 | +0.526% | 939 | -1.440% |
| 2026-07-14 | 33.33 | 33.36 | 33.28 | 33.30 | +0.472% | 1,948 | -0.922% |
| 2026-07-13 | 33.15 | 33.15 | 33.15 | 33.15 | -0.171% | 130 | -0.454% |
| 2026-07-10 | 33.25 | 33.25 | 33.20 | 33.20 | +0.218% | 500 | -0.624% |
| 2026-07-09 | 33.14 | 33.21 | 33.12 | 33.13 | -0.090% | 2,555 | -0.407% |
| 2026-07-08 | 33.10 | 33.17 | 33.03 | 33.16 | -0.235% | 3,644 | -0.497% |
| 2026-07-07 | 33.30 | 33.30 | 33.24 | 33.24 | +0.341% | 1,954 | -0.730% |
| 2026-07-06 | 33.13 | 33.13 | 33.13 | 33.13 | +0.447% | 84 | -0.391% |
| 2026-07-02 | 32.98 | 32.98 | 32.98 | 32.98 | +1.593% | 70 | +0.054% |
| 2026-07-01 | 32.47 | 32.47 | 32.46 | 32.46 | -0.211% | 30,232 | +1.648% |
| 2026-06-30 | 32.51 | 32.59 | 32.42 | 32.53 | -0.087% | 2,741 | +1.433% |
| 2026-06-29 | 32.60 | 32.60 | 32.52 | 32.56 | +0.069% | 17,901 | +1.345% |
| 2026-06-26 | 32.51 | 32.54 | 32.47 | 32.54 | +0.320% | 1,509 | +1.415% |
| 2026-06-25 | 32.54 | 32.58 | 32.43 | 32.43 | +0.690% | 2,104 | +1.740% |
| 2026-06-24 | 32.21 | 32.21 | 32.21 | 32.21 | +0.101% | 349 | +2.441% |
| 2026-06-23 | 32.13 | 32.18 | 32.11 | 32.18 | -0.190% | 3,128 | +2.545% |
| 2026-06-22 | 32.27 | 32.27 | 32.21 | 32.24 | -0.377% | 961 | +2.351% |
| 2026-06-18 | 32.32 | 32.39 | 32.32 | 32.36 | -1.665% | 1,102 | +1.964% |
| 2026-06-17 | 32.91 | 32.91 | 32.91 | 32.91 | -0.878% | 55 | +0.267% |
| 2026-06-16 | 33.20 | 33.20 | 33.20 | 33.20 | +0.083% | 8 | -0.614% |
| 2026-06-15 | 33.19 | 33.19 | 33.17 | 33.17 | -0.332% | 133 | -0.531% |
| 2026-06-12 | 33.25 | 33.28 | 33.25 | 33.28 | -0.102% | 138 | -0.862% |
| 2026-06-11 | 33.32 | 33.32 | 33.32 | 33.32 | +1.731% | 87 | -0.963% |
| 2026-06-10 | 32.83 | 32.83 | 32.75 | 32.75 | -0.172% | 456 | +0.751% |
| 2026-06-09 | 32.61 | 32.81 | 32.61 | 32.81 | +0.426% | 378 | +0.578% |
| 2026-06-08 | 32.67 | 32.69 | 32.67 | 32.67 | +0.487% | 945 | +1.007% |
| 2026-06-05 | 32.51 | 32.51 | 32.51 | 32.51 | -1.172% | 53 | +1.499% |
| 2026-06-04 | 32.85 | 32.92 | 32.85 | 32.89 | +0.874% | 1,685 | +0.309% |
| 2026-06-03 | 32.61 | 32.61 | 32.61 | 32.61 | -0.679% | 159 | +1.186% |
| 2026-06-02 | 32.83 | 32.83 | 32.83 | 32.83 | +0.131% | 75 | +0.498% |
| 2026-06-01 | 32.71 | 32.92 | 32.67 | 32.79 | -0.853% | 2,904 | +0.629% |
| 2026-05-29 | 33.04 | 33.07 | 33.04 | 33.07 | +0.097% | 117 | -0.229% |
| 2026-05-28 | 33.05 | 33.05 | 33.04 | 33.04 | -0.476% | 309 | -0.132% |
| 2026-05-27 | 33.20 | 33.20 | 33.20 | 33.20 | -0.057% | 110 | -0.607% |
| 2026-05-26 | 33.19 | 33.22 | 33.19 | 33.22 | -0.305% | 971 | -0.664% |
| 2026-05-22 | 33.27 | 33.33 | 33.27 | 33.32 | -0.411% | 1,953 | -0.966% |
| 2026-05-21 | 33.26 | 33.46 | 33.26 | 33.46 | +0.021% | 238 | -1.374% |
| 2026-05-20 | 33.45 | 33.45 | 33.43 | 33.45 | +1.047% | 226 | -1.353% |
| 2026-05-19 | 33.16 | 33.16 | 33.10 | 33.10 | +0.077% | 412 | -0.320% |
| 2026-05-18 | 33.05 | 33.09 | 33.05 | 33.08 | +0.924% | 417 | -0.244% |
| 2026-05-15 | 32.78 | 32.78 | 32.77 | 32.77 | -0.860% | 174 | +0.678% |
| 2026-05-14 | 33.05 | 33.06 | 33.05 | 33.06 | +0.056% | 115 | -0.188% |
| 2026-05-13 | 33.02 | 33.04 | 33.02 | 33.04 | -0.210% | 231 | -0.132% |
| 2026-05-12 | 32.95 | 33.11 | 32.95 | 33.11 | -0.073% | 313 | -0.342% |
| 2026-05-11 | 33.22 | 33.22 | 33.13 | 33.13 | -0.463% | 674 | -0.414% |
| 2026-05-08 | 33.16 | 33.29 | 33.16 | 33.29 | +0.310% | 113 | -0.875% |
| 2026-05-07 | 33.42 | 33.46 | 33.18 | 33.18 | -1.027% | 1,042 | -0.568% |
| 2026-05-06 | 33.43 | 33.53 | 33.43 | 33.53 | +1.630% | 142 | -1.589% |
| 2026-05-05 | 32.84 | 32.99 | 32.84 | 32.99 | +0.492% | 114 | +0.015% |
| 2026-05-04 | 32.96 | 32.96 | 32.83 | 32.83 | -1.239% | 986 | +0.507% |
| 2026-05-01 | 33.24 | 33.24 | 33.24 | 33.24 | -0.318% | 118 | -0.739% |
| 2026-04-30 | 33.05 | 33.35 | 33.05 | 33.35 | +2.099% | 1,562 | -1.055% |
| 2026-04-29 | 32.68 | 32.68 | 32.57 | 32.66 | -1.163% | 622 | +1.023% |
| 2026-04-28 | 32.93 | 33.05 | 32.93 | 33.05 | -0.049% | 388 | -0.153% |
| 2026-04-27 | 33.03 | 33.06 | 33.03 | 33.06 | -0.713% | 150 | -0.201% |
| 2026-04-24 | 33.21 | 33.30 | 33.21 | 33.30 | +0.024% | 131 | -0.913% |
| 2026-04-23 | 33.31 | 33.50 | 33.17 | 33.29 | -0.117% | 964 | -0.889% |
| 2026-04-22 | 33.33 | 33.34 | 33.29 | 33.33 | -0.214% | 2,859 | -1.005% |
| 2026-04-21 | 33.70 | 33.70 | 33.29 | 33.40 | -1.175% | 948 | -1.217% |
| 2026-04-20 | 33.86 | 33.96 | 33.77 | 33.80 | -0.594% | 4,408 | -2.378% |
| 2026-04-17 | 34.01 | 34.01 | 34.00 | 34.00 | +0.844% | 130 | -2.957% |
| 2026-04-16 | 33.67 | 33.72 | 33.62 | 33.72 | -0.506% | 357 | -2.139% |
| 2026-04-15 | 33.78 | 33.89 | 33.78 | 33.89 | +0.084% | 257 | -2.634% |
| 2026-04-14 | 33.92 | 33.92 | 33.78 | 33.86 | +0.325% | 1,095 | -2.552% |
| 2026-04-13 | 33.42 | 33.75 | 33.42 | 33.75 | +0.285% | 185 | -2.235% |
| 2026-04-10 | 33.58 | 33.65 | 33.57 | 33.65 | -0.229% | 1,744 | -1.956% |
| 2026-04-09 | 33.73 | 33.73 | 33.73 | 33.73 | -0.066% | 58 | -2.181% |
| 2026-04-08 | 33.57 | 33.75 | 33.57 | 33.75 | +2.033% | 832 | -2.246% |
| 2026-04-07 | 32.78 | 33.08 | 32.71 | 33.08 | -0.217% | 2,118 | -0.259% |
| 2026-04-06 | 33.12 | 33.15 | 33.04 | 33.15 | +0.042% | 567 | -0.475% |
| 2026-04-02 | 32.75 | 33.15 | 32.75 | 33.14 | +0.161% | 1,877 | -0.433% |
| 2026-04-01 | 33.20 | 33.20 | 33.09 | 33.09 | +0.843% | 397 | -0.273% |
| 2026-03-31 | 32.33 | 32.81 | 32.33 | 32.81 | +2.088% | 161 | +0.567% |
| 2026-03-30 | 32.27 | 32.27 | 32.14 | 32.14 | +0.652% | 1,731 | +2.667% |
| 2026-03-27 | 32.18 | 32.18 | 31.93 | 31.93 | -0.412% | 192 | +3.336% |
| 2026-03-26 | 32.06 | 32.06 | 32.06 | 32.06 | -1.187% | 61 | +2.910% |
| 2026-03-25 | 32.45 | 32.45 | 32.45 | 32.45 | +0.636% | 73 | +1.689% |
| 2026-03-24 | 32.35 | 32.36 | 32.24 | 32.24 | -0.332% | 3,560 | +2.336% |
| 2026-03-23 | 32.32 | 32.35 | 32.28 | 32.35 | +1.304% | 452 | +1.997% |
| 2026-03-20 | 31.93 | 31.93 | 31.93 | 31.93 | -2.283% | 96 | +3.327% |
| 2026-03-19 | 32.69 | 32.69 | 32.68 | 32.68 | -0.199% | 110 | +0.968% |
| 2026-03-18 | 32.75 | 32.75 | 32.75 | 32.75 | -1.551% | 106 | +0.767% |
| 2026-03-17 | 33.26 | 33.26 | 33.26 | 33.26 | +0.426% | 141 | -0.796% |
| 2026-03-16 | 33.12 | 33.12 | 33.12 | 33.12 | +1.407% | 158 | -0.373% |
| 2026-03-13 | 32.66 | 32.66 | 32.66 | 32.66 | -0.444% | 130 | +1.028% |
| 2026-03-12 | 32.75 | 32.81 | 32.72 | 32.81 | -0.972% | 118,308 | +0.580% |
| 2026-03-11 | 34.63 | 34.63 | 32.99 | 33.13 | -0.534% | 1,405 | -0.398% |
| 2026-03-10 | 33.40 | 33.43 | 33.31 | 33.31 | -0.168% | 1,635 | -0.930% |
| 2026-03-09 | 32.87 | 33.36 | 32.87 | 33.36 | +0.474% | 538 | -1.096% |
| 2026-03-06 | 33.20 | 33.20 | 33.20 | 33.20 | -0.413% | 423 | -0.627% |
| 2026-03-05 | 33.34 | 33.34 | 33.34 | 33.34 | -1.654% | 278 | -1.037% |
| 2026-03-04 | 34.00 | 34.00 | 33.90 | 33.90 | +0.796% | 252 | -2.674% |
| 2026-03-03 | 33.69 | 33.69 | 33.51 | 33.64 | -1.980% | 1,949 | -1.900% |
| 2026-03-02 | 34.35 | 34.37 | 34.24 | 34.31 | -1.449% | 1,017 | -3.842% |
| 2026-02-27 | 34.76 | 34.94 | 34.76 | 34.82 | +0.619% | 1,215 | -5.235% |
| 2026-02-26 | 34.70 | 34.70 | 34.60 | 34.60 | +0.160% | 2,019 | -4.648% |
| 2026-02-25 | 34.53 | 34.57 | 34.49 | 34.55 | +0.321% | 29,508 | -4.496% |
| 2026-02-24 | 34.34 | 34.45 | 34.34 | 34.44 | +0.278% | 3,505 | -4.190% |
| 2026-02-23 | 34.44 | 34.44 | 34.34 | 34.34 | +0.184% | 298 | -3.923% |
| 2026-02-20 | 34.20 | 34.28 | 34.15 | 34.28 | +0.569% | 1,125 | -3.746% |
| 2026-02-19 | 33.97 | 34.09 | 33.97 | 34.09 | -0.077% | 1,804 | -3.198% |
| 2026-02-18 | 34.17 | 34.17 | 34.03 | 34.11 | -0.249% | 7,061 | -3.273% |
| 2026-02-17 | 34.14 | 34.28 | 34.14 | 34.20 | +0.023% | 783 | -3.513% |
| 2026-02-13 | 34.10 | 34.24 | 34.10 | 34.19 | +0.304% | 481 | -3.491% |
| 2026-02-12 | 34.15 | 34.25 | 34.09 | 34.09 | -0.217% | 1,080 | -3.198% |
| 2026-02-11 | 34.16 | 34.16 | 34.16 | 34.16 | +0.302% | 40 | -3.407% |
| 2026-02-10 | 34.06 | 34.16 | 34.06 | 34.06 | +0.535% | 280 | -3.115% |
| 2026-02-09 | 33.83 | 33.88 | 33.83 | 33.88 | +1.007% | 866 | -2.597% |
| 2026-02-06 | 33.58 | 33.63 | 33.50 | 33.54 | +1.270% | 1,643 | -1.617% |
| 2026-02-05 | 33.36 | 33.36 | 33.06 | 33.12 | -0.141% | 1,132 | -0.367% |
| 2026-02-04 | 33.28 | 33.28 | 33.16 | 33.16 | +1.194% | 229 | -0.507% |
| 2026-02-03 | 32.79 | 32.79 | 32.67 | 32.77 | +0.226% | 15,813 | +0.680% |
| 2026-02-02 | 32.70 | 32.72 | 32.70 | 32.70 | +0.448% | 847 | +0.908% |
| 2026-01-30 | 32.75 | 32.75 | 32.55 | 32.55 | -0.583% | 594 | +1.360% |
| 2026-01-29 | 32.61 | 32.74 | 32.61 | 32.74 | +0.753% | 123 | +0.769% |
| 2026-01-28 | 32.51 | 32.51 | 32.50 | 32.50 | -1.080% | 122 | +1.528% |
| 2026-01-27 | 32.81 | 32.85 | 32.81 | 32.85 | +1.048% | 675 | +0.432% |
| 2026-01-26 | 32.51 | 32.51 | 32.51 | 32.51 | +0.406% | 75 | +1.484% |
| 2026-01-23 | 32.19 | 32.38 | 32.19 | 32.38 | +0.583% | 289 | +1.896% |
| 2026-01-22 | 32.23 | 32.29 | 32.19 | 32.19 | +0.560% | 3,211 | +2.490% |
| 2026-01-21 | 31.80 | 32.02 | 31.80 | 32.02 | +0.211% | 2,595 | +3.064% |
| 2026-01-20 | 32.07 | 32.07 | 31.94 | 31.95 | -0.462% | 45,239 | +3.282% |
| 2026-01-16 | 32.04 | 32.10 | 32.04 | 32.10 | -0.059% | 123 | +2.805% |
| 2026-01-15 | 32.12 | 32.12 | 32.12 | 32.12 | -0.210% | 89 | +2.745% |
| 2026-01-14 | 32.08 | 32.18 | 32.08 | 32.18 | +0.555% | 410 | +2.529% |
| 2026-01-13 | 31.92 | 32.01 | 31.92 | 32.01 | -0.751% | 114 | +3.098% |
| 2026-01-12 | 32.21 | 32.25 | 32.21 | 32.25 | +0.194% | 122 | +2.323% |
| 2026-01-09 | 32.17 | 32.20 | 32.17 | 32.19 | +0.583% | 527 | +2.521% |
| 2026-01-08 | 31.98 | 32.00 | 31.98 | 32.00 | +0.174% | 692 | +3.119% |
| 2026-01-07 | 31.98 | 31.98 | 31.94 | 31.94 | -0.411% | 283 | +3.298% |
| 2026-01-06 | 32.07 | 32.07 | 32.07 | 32.07 | +0.244% | 42 | +2.874% |
| 2026-01-05 | 31.76 | 32.02 | 31.76 | 32.00 | +0.338% | 890 | +3.125% |
| 2026-01-02 | 31.77 | 31.89 | 31.77 | 31.89 | +0.231% | 838 | +3.474% |
| 2025-12-31 | 31.78 | 31.85 | 31.75 | 31.82 | -0.433% | 2,855 | +3.713% |
| 2025-12-30 | 32.02 | 32.09 | 31.90 | 31.95 | +0.121% | 4,947 | +3.263% |
| 2025-12-29 | 31.97 | 31.97 | 31.77 | 31.91 | -0.215% | 5,227 | +3.388% |
| 2025-12-26 | 31.98 | 31.98 | 31.98 | 31.98 | +0.071% | 418 | +3.166% |
| 2025-12-24 | 31.96 | 31.96 | 31.96 | 31.96 | -0.038% | 57 | +3.240% |
| 2025-12-23 | 31.93 | 32.02 | 31.91 | 31.97 | +0.772% | 3,472 | +3.201% |
| 2025-12-22 | 31.79 | 31.79 | 31.71 | 31.73 | +0.150% | 741 | +3.997% |
| 2025-12-19 | 31.72 | 31.72 | 31.67 | 31.68 | -0.646% | 339 | +4.153% |
| 2025-12-18 | 31.94 | 31.99 | 31.89 | 31.89 | +0.608% | 24,856 | +3.480% |
| 2025-12-17 | 31.69 | 31.69 | 31.69 | 31.69 | -0.302% | 26 | +4.109% |
| 2025-12-16 | 31.79 | 31.79 | 31.79 | 31.79 | -0.266% | 17 | +3.794% |
| 2025-12-15 | 31.88 | 31.88 | 31.88 | 31.88 | +0.547% | 57 | +3.518% |
| 2025-12-12 | 31.71 | 31.71 | 31.70 | 31.70 | -0.027% | 442 | +4.085% |
| 2025-12-11 | 31.71 | 31.71 | 31.71 | 31.71 | +0.563% | 53 | +4.056% |
| 2025-12-10 | 31.45 | 31.53 | 31.45 | 31.53 | +0.747% | 1,551 | +4.642% |
| 2025-12-09 | 31.30 | 31.30 | 31.30 | 31.30 | -0.085% | 17 | +5.424% |
| 2025-12-08 | 31.33 | 31.33 | 31.33 | 31.33 | -0.430% | 20 | +5.335% |
| 2025-12-05 | 31.47 | 31.47 | 31.46 | 31.46 | -0.189% | 189 | +4.881% |
| 2025-12-04 | 31.52 | 31.52 | 31.52 | 31.52 | +0.320% | 102 | +4.683% |
| 2025-12-03 | 31.38 | 31.42 | 31.38 | 31.42 | +0.136% | 125 | +5.018% |
| 2025-12-02 | 31.38 | 31.38 | 31.38 | 31.38 | +0.022% | 15 | +5.161% |
| 2025-12-01 | 31.37 | 31.37 | 31.37 | 31.37 | -0.379% | 51 | +5.184% |
| 2025-11-28 | 31.49 | 31.49 | 31.49 | 31.49 | +0.081% | 14 | +4.785% |
| 2025-11-26 | 31.43 | 31.46 | 31.43 | 31.46 | +0.718% | 108 | +4.869% |
| 2025-11-25 | 31.25 | 31.25 | 31.24 | 31.24 | +0.910% | 485 | +5.622% |
| 2025-11-24 | 30.90 | 30.96 | 30.90 | 30.96 | +0.008% | 297 | +6.584% |
| 2025-11-21 | 30.93 | 31.01 | 30.93 | 30.96 | +1.432% | 2,799 | +6.592% |
| 2025-11-20 | 30.52 | 30.52 | 30.52 | 30.52 | -0.925% | 14 | +8.119% |
| 2025-11-19 | 30.74 | 30.80 | 30.74 | 30.80 | -0.506% | 31,324 | +7.119% |
| 2025-11-18 | 30.93 | 30.96 | 30.93 | 30.96 | -0.654% | 113 | +6.577% |
| 2025-11-17 | 31.31 | 31.31 | 31.12 | 31.16 | -0.993% | 525 | +5.880% |
| 2025-11-14 | 31.48 | 31.48 | 31.48 | 31.48 | -0.048% | 68 | +4.829% |
| 2025-11-13 | 31.55 | 31.55 | 31.49 | 31.49 | -0.495% | 1,199 | +4.779% |
| 2025-11-12 | 31.65 | 31.65 | 31.65 | 31.65 | +0.550% | 423 | +4.261% |
| 2025-11-11 | 31.53 | 31.53 | 31.44 | 31.47 | +1.124% | 7,415 | +4.834% |
| 2025-11-10 | 31.09 | 31.13 | 31.05 | 31.13 | +0.299% | 1,179 | +6.013% |
| 2025-11-07 | 31.03 | 31.03 | 31.03 | 31.03 | +0.688% | 21 | +6.330% |
| 2025-11-06 | 30.82 | 30.82 | 30.82 | 30.82 | -0.056% | 181 | +7.061% |
| 2025-11-05 | 30.83 | 30.84 | 30.83 | 30.84 | +0.481% | 737 | +7.001% |
| 2025-11-04 | 30.69 | 30.69 | 30.69 | 30.69 | -0.280% | 77 | +7.516% |
| 2025-11-03 | 30.78 | 30.78 | 30.78 | 30.78 | -0.023% | 234 | +7.215% |
| 2025-10-31 | 30.78 | 30.78 | 30.78 | 30.78 | -0.233% | 88 | +7.190% |
| 2025-10-30 | 30.87 | 30.98 | 30.74 | 30.86 | -0.185% | 9,445 | +6.940% |
| 2025-10-29 | 30.96 | 30.96 | 30.85 | 30.91 | -1.559% | 948 | +6.742% |
| 2025-10-28 | 31.41 | 31.41 | 31.40 | 31.40 | -0.264% | 550 | +5.078% |
| 2025-10-27 | 31.38 | 31.54 | 31.38 | 31.48 | +0.164% | 1,812 | +4.800% |
| 2025-10-24 | 31.42 | 31.43 | 31.42 | 31.43 | +0.128% | 249 | +4.973% |
| 2025-10-23 | 31.39 | 31.39 | 31.39 | 31.39 | +0.469% | 16 | +5.107% |
| 2025-10-22 | 31.25 | 31.25 | 31.25 | 31.25 | +0.115% | 461 | +5.600% |
| 2025-10-21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.469% | 133 | +5.722% |
| 2025-10-20 | 31.31 | 31.36 | 31.31 | 31.36 | +0.361% | 1,051 | +5.226% |
| 2025-10-17 | 31.21 | 31.24 | 31.16 | 31.24 | +0.561% | 4,120 | +5.606% |
| 2025-10-16 | 31.07 | 31.07 | 31.07 | 31.07 | +0.321% | 12 | +6.198% |
| 2025-10-15 | 30.85 | 30.97 | 30.85 | 30.97 | +0.752% | 193 | +6.539% |
| 2025-10-14 | 30.96 | 30.96 | 30.74 | 30.74 | +0.114% | 62,754 | +7.340% |
| 2025-10-13 | 30.51 | 30.70 | 30.51 | 30.70 | +0.318% | 696 | +7.463% |
| 2025-10-10 | 30.56 | 30.61 | 30.56 | 30.61 | -0.888% | 221 | +7.804% |
| 2025-10-09 | 30.88 | 30.88 | 30.88 | 30.88 | -0.501% | 61 | +6.847% |
| 2025-10-08 | 31.04 | 31.04 | 31.04 | 31.04 | -0.153% | 6 | +6.312% |
| 2025-10-07 | 31.12 | 31.13 | 31.09 | 31.09 | -0.559% | 589 | +6.149% |
| 2025-10-06 | 31.26 | 31.26 | 31.26 | 31.26 | -0.287% | 49 | +5.555% |
| 2025-10-03 | 31.35 | 31.35 | 31.35 | 31.35 | +0.776% | 136 | +5.252% |
| 2025-10-02 | 31.11 | 31.11 | 31.11 | 31.11 | -0.214% | 145 | +6.069% |
| 2025-10-01 | 31.18 | 31.18 | 31.18 | 31.18 | +0.376% | 14 | +5.841% |
| 2025-09-30 | 30.95 | 31.06 | 30.94 | 31.06 | +0.497% | 556 | +6.239% |
| 2025-09-29 | 30.89 | 30.93 | 30.89 | 30.91 | +0.278% | 1,275 | +6.767% |
| 2025-09-26 | 30.80 | 30.91 | 30.80 | 30.82 | +0.689% | 2,543 | +7.064% |
| 2025-09-25 | 30.78 | 30.78 | 30.61 | 30.61 | -0.702% | 749 | +7.802% |
| 2025-09-24 | 30.82 | 30.82 | 30.82 | 30.82 | -0.581% | 75 | +7.045% |
| 2025-09-23 | 31.01 | 31.01 | 31.01 | 31.01 | -0.152% | 50 | +6.422% |
| 2025-09-22 | 31.05 | 31.05 | 31.05 | 31.05 | -0.245% | 218 | +6.261% |
| 2025-09-19 | 31.07 | 31.13 | 31.07 | 31.13 | -0.931% | 82,224 | +6.001% |
| 2025-09-18 | 31.35 | 31.42 | 31.35 | 31.42 | -0.166% | 707 | +5.014% |
| 2025-09-17 | 31.53 | 31.53 | 31.47 | 31.47 | -0.409% | 1,018 | +4.840% |
| 2025-09-16 | 31.57 | 31.60 | 31.57 | 31.60 | -0.125% | 190 | +4.411% |
| 2025-09-15 | 31.51 | 31.73 | 31.51 | 31.64 | +0.183% | 47,616 | +4.280% |
| 2025-09-12 | 31.66 | 31.69 | 31.46 | 31.58 | -0.443% | 12,593 | +4.471% |
| 2025-09-11 | 31.67 | 31.73 | 31.67 | 31.73 | +0.772% | 198 | +4.008% |
| 2025-09-10 | 31.45 | 31.48 | 31.40 | 31.48 | -0.141% | 1,568 | +4.810% |
| 2025-09-09 | 31.54 | 31.54 | 31.43 | 31.53 | -0.363% | 365 | +4.663% |
| 2025-09-08 | 31.46 | 31.64 | 31.46 | 31.64 | +0.508% | 2,350 | +4.283% |
| 2025-09-05 | 31.48 | 31.48 | 31.48 | 31.48 | +0.366% | 67 | +4.812% |
| 2025-09-04 | 31.37 | 31.37 | 31.37 | 31.37 | +0.389% | 163 | +5.196% |
| 2025-09-03 | 31.25 | 31.25 | 31.25 | 31.25 | +0.170% | 8 | +5.605% |
| 2025-09-02 | 31.16 | 31.19 | 31.16 | 31.19 | -1.072% | 856 | +5.784% |
| 2025-08-29 | 31.24 | 31.53 | 31.24 | 31.53 | +0.496% | 49,378 | +4.651% |
| 2025-08-28 | 31.37 | 31.37 | 31.37 | 31.37 | -0.016% | 3 | +5.170% |
| 2025-08-27 | 31.29 | 31.53 | 31.29 | 31.38 | +0.198% | 616 | +5.153% |
| 2025-08-26 | 31.24 | 31.32 | 31.24 | 31.32 | -0.227% | 707 | +5.361% |
| 2025-08-25 | 31.57 | 31.57 | 31.39 | 31.39 | -1.028% | 723 | +5.122% |
| 2025-08-22 | 31.66 | 31.71 | 31.66 | 31.71 | +0.824% | 348 | +4.042% |
| 2025-08-21 | 31.64 | 31.64 | 31.46 | 31.46 | -0.845% | 448 | +4.899% |
| 2025-08-20 | 31.72 | 31.72 | 31.72 | 31.72 | +0.902% | 35 | +4.012% |
| 2025-08-19 | 31.42 | 31.44 | 31.42 | 31.44 | +0.353% | 940 | +4.950% |
| 2025-08-18 | 31.33 | 31.33 | 31.33 | 31.33 | -0.136% | 173 | +5.321% |
| 2025-08-15 | 31.37 | 31.37 | 31.37 | 31.37 | +0.546% | 578 | +5.178% |
| 2025-08-14 | 31.25 | 31.25 | 31.20 | 31.20 | -0.144% | 31,972 | +5.752% |
| 2025-08-13 | 31.06 | 31.25 | 31.06 | 31.25 | +0.671% | 2,564 | +5.599% |
| 2025-08-12 | 31.04 | 31.04 | 31.04 | 31.04 | +0.254% | 77 | +6.308% |
| 2025-08-11 | 30.96 | 30.96 | 30.96 | 30.96 | -0.158% | 49 | +6.578% |
| 2025-08-08 | 31.01 | 31.01 | 31.01 | 31.01 | +0.247% | 57 | +6.409% |
| 2025-08-07 | 31.11 | 31.13 | 30.71 | 30.93 | +0.356% | 9,392 | +6.672% |
| 2025-08-06 | 30.82 | 30.82 | 30.82 | 30.82 | +0.189% | 64 | +7.052% |
| 2025-08-05 | 30.77 | 30.78 | 30.74 | 30.76 | +0.060% | 803 | +7.254% |
| 2025-08-04 | 30.75 | 30.75 | 30.75 | 30.75 | +1.002% | 76 | +7.318% |
| 2025-08-01 | 30.35 | 30.44 | 30.35 | 30.44 | +0.865% | 1,141 | +8.394% |
| 2025-07-31 | 30.25 | 30.25 | 30.18 | 30.18 | -0.952% | 1,078 | +9.332% |
| 2025-07-30 | 30.43 | 30.47 | 30.43 | 30.47 | -0.652% | 683 | +8.291% |
| 2025-07-29 | 30.67 | 30.67 | 30.67 | 30.67 | -0.325% | 232 | +7.585% |
| 2025-07-28 | 30.88 | 30.88 | 30.69 | 30.77 | -1.494% | 1,338 | +7.236% |
| 2025-07-25 | 31.24 | 31.24 | 31.24 | 31.24 | -0.074% | 36 | +5.633% |
| 2025-07-24 | 31.27 | 31.50 | 31.01 | 31.26 | -0.453% | 1,018 | +5.555% |
| 2025-07-23 | 31.19 | 31.40 | 31.19 | 31.40 | +1.070% | 168 | +5.076% |
| 2025-07-22 | 31.04 | 31.20 | 31.04 | 31.07 | +0.365% | 1,920 | +6.200% |
| 2025-07-21 | 30.91 | 30.96 | 30.91 | 30.96 | +0.706% | 423 | +6.588% |
| 2025-07-18 | 30.74 | 30.74 | 30.74 | 30.74 | -0.281% | 362 | +7.340% |
| 2025-07-17 | 30.86 | 30.86 | 30.72 | 30.83 | +0.021% | 3,454 | +7.039% |
| 2025-07-16 | 30.77 | 30.83 | 30.77 | 30.82 | +0.424% | 1,224 | +7.062% |
| 2025-07-15 | 30.69 | 30.69 | 30.69 | 30.69 | -1.190% | 290 | +7.515% |
| 2025-07-14 | 31.06 | 31.06 | 31.06 | 31.06 | +0.160% | 134 | +6.236% |
| 2025-07-11 | 31.02 | 31.02 | 31.01 | 31.01 | -0.800% | 365 | +6.406% |
| 2025-07-10 | 31.22 | 31.26 | 31.22 | 31.26 | +0.193% | 236 | +5.554% |
| 2025-07-09 | 31.23 | 31.26 | 31.20 | 31.20 | +0.257% | 1,555 | +5.758% |
| 2025-07-08 | 31.17 | 31.17 | 31.12 | 31.12 | -0.119% | 22,721 | +6.030% |
| 2025-07-07 | 31.16 | 31.16 | 31.16 | 31.16 | -0.488% | 701 | +5.903% |
| 2025-07-03 | 31.38 | 31.38 | 31.31 | 31.31 | -0.184% | 615 | +5.386% |
| 2025-07-02 | 31.34 | 31.37 | 31.33 | 31.37 | +0.100% | 1,079 | +5.192% |
| 2025-07-01 | 31.39 | 31.39 | 31.34 | 31.34 | +0.303% | 252 | +5.298% |
| 2025-06-30 | 31.27 | 31.27 | 31.16 | 31.24 | +0.495% | 545 | +5.617% |
| 2025-06-27 | 31.00 | 31.09 | 30.98 | 31.09 | +0.368% | 751 | +6.140% |
| 2025-06-26 | 30.98 | 30.99 | 30.94 | 30.97 | +0.677% | 1,361 | +6.531% |
| 2025-06-25 | 30.81 | 30.81 | 30.67 | 30.77 | -0.372% | 678 | +7.252% |
| 2025-06-24 | 30.95 | 30.95 | 30.88 | 30.88 | +0.652% | 493 | +6.854% |
| 2025-06-23 | 30.43 | 30.68 | 30.43 | 30.68 | +0.656% | 1,016 | +7.550% |
| 2025-06-20 | 30.59 | 30.63 | 30.48 | 30.48 | -1.804% | 3,893 | +8.256% |
| 2025-06-18 | 31.20 | 31.20 | 31.04 | 31.04 | -0.064% | 64,163 | +6.303% |
| 2025-06-17 | 31.24 | 31.24 | 31.06 | 31.06 | -0.925% | 1,360 | +6.234% |
| 2025-06-16 | 31.35 | 31.35 | 31.35 | 31.35 | +0.160% | 364 | +5.252% |
| 2025-06-13 | 31.32 | 31.43 | 31.27 | 31.30 | +1.286% | 1,850 | +5.420% |
| 2025-06-12 | 31.53 | 31.61 | 30.45 | 30.90 | -1.459% | 7,590 | +6.775% |
| 2025-06-11 | 31.63 | 31.63 | 31.36 | 31.36 | -0.085% | 648 | +5.218% |
| 2025-06-10 | 31.47 | 31.52 | 31.38 | 31.39 | +0.351% | 4,320 | +5.128% |
| 2025-06-09 | 31.34 | 31.34 | 31.23 | 31.28 | -0.201% | 4,050 | +5.498% |
| 2025-06-06 | 31.48 | 31.48 | 31.33 | 31.34 | +0.064% | 8,556 | +5.285% |
| 2025-06-05 | 31.46 | 31.50 | 31.32 | 31.32 | +0.064% | 906 | +5.352% |
| 2025-06-04 | 31.30 | 31.39 | 31.30 | 31.30 | -0.191% | 824 | +5.420% |
| 2025-06-03 | 31.24 | 31.36 | 31.14 | 31.36 | -0.295% | 1,608 | +5.218% |
| 2025-06-02 | 31.26 | 31.45 | 31.21 | 31.45 | +1.069% | 1,766 | +4.908% |
| 2025-05-30 | 31.08 | 31.16 | 31.08 | 31.12 | -0.005% | 3,755 | +6.030% |
| 2025-05-29 | 31.09 | 31.13 | 31.04 | 31.12 | +0.360% | 1,570 | +6.024% |
| 2025-05-28 | 31.04 | 31.07 | 31.00 | 31.01 | -0.736% | 2,684 | +6.406% |
| 2025-05-27 | 31.25 | 31.44 | 31.24 | 31.24 | +0.467% | 2,059 | +5.622% |
| 2025-05-23 | 31.01 | 31.11 | 31.01 | 31.09 | +0.422% | 1,719 | +6.115% |
| 2025-05-22 | 30.96 | 30.96 | 30.88 | 30.96 | -0.373% | 779 | +6.563% |
| 2025-05-21 | 31.06 | 31.08 | 31.03 | 31.08 | +0.290% | 506 | +6.166% |
| 2025-05-20 | 30.99 | 30.99 | 30.99 | 30.99 | +0.584% | 348 | +6.474% |
| 2025-05-19 | 30.75 | 30.83 | 30.75 | 30.81 | +0.744% | 1,119 | +7.096% |
| 2025-05-16 | 30.57 | 30.61 | 30.51 | 30.58 | +0.600% | 3,378 | +7.893% |
| 2025-05-15 | 30.34 | 30.40 | 30.33 | 30.40 | +1.503% | 1,466 | +8.540% |
| 2025-05-14 | 30.12 | 30.21 | 29.95 | 29.95 | -0.506% | 1,069 | +10.172% |
| 2025-05-13 | 30.01 | 30.12 | 30.01 | 30.10 | -0.059% | 3,907 | +9.614% |
| 2025-05-12 | 30.14 | 30.23 | 30.10 | 30.12 | -1.214% | 12,111 | +9.550% |
| 2025-05-09 | 30.57 | 30.57 | 30.49 | 30.49 | +0.144% | 452 | +8.220% |
| 2025-05-08 | 30.49 | 30.50 | 30.38 | 30.45 | -0.697% | 56,319 | +8.376% |
| 2025-05-07 | 30.76 | 30.76 | 30.66 | 30.66 | -0.033% | 948 | +7.620% |
| 2025-05-06 | 30.71 | 30.71 | 30.67 | 30.67 | -0.054% | 641 | +7.585% |
| 2025-05-05 | 30.69 | 30.69 | 30.69 | 30.69 | +0.334% | 173 | +7.527% |
| 2025-05-02 | 30.58 | 30.58 | 30.58 | 30.58 | +1.119% | 810 | +7.886% |
| 2025-05-01 | 30.30 | 30.30 | 30.15 | 30.25 | -0.528% | 1,241 | +9.093% |
| 2025-04-30 | 30.30 | 30.41 | 30.30 | 30.41 | +0.801% | 564 | +8.518% |
| 2025-04-29 | 30.16 | 30.17 | 30.16 | 30.16 | +0.099% | 727 | +9.387% |
| 2025-04-28 | 30.08 | 30.14 | 30.04 | 30.14 | +0.854% | 1,442 | +9.495% |
| 2025-04-25 | 29.65 | 29.98 | 29.64 | 29.88 | -0.367% | 1,655 | +10.430% |
| 2025-04-24 | 29.84 | 30.00 | 29.83 | 29.99 | +0.671% | 2,470 | +10.025% |
| 2025-04-23 | 29.98 | 29.99 | 29.77 | 29.79 | -0.234% | 10,701 | +10.763% |
| 2025-04-22 | 29.90 | 29.91 | 29.83 | 29.86 | +1.226% | 48,836 | +10.504% |
| 2025-04-21 | 29.71 | 29.71 | 29.49 | 29.50 | -0.013% | 1,554 | +11.858% |
| 2025-04-17 | 29.51 | 29.61 | 29.47 | 29.50 | +0.774% | 1,181 | +11.844% |
| 2025-04-16 | 29.33 | 29.42 | 29.27 | 29.28 | +0.250% | 5,684 | +12.710% |
| 2025-04-15 | 29.07 | 29.29 | 29.07 | 29.20 | +0.785% | 8,384 | +12.991% |
| 2025-04-14 | 29.19 | 29.19 | 28.72 | 28.98 | 0.000% | 11,673 | +13.878% |