QLVE
Northern Trust Emerging Markets Quality Low Volatility ETF
stockNYSEETF
At CloseOct 2, 2026
34.07USD0.000%(0.00)602
34.38Bid34.45Ask0.07SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
34.07USD+1.051%(+0.35)
QLVE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.07 | 34.07 | 34.07 | 34.07 | +0.961% | 20 | 0.000% |
| 2026-10-01 | 33.72 | 33.75 | 33.72 | 33.75 | +0.399% | 308 | +0.961% |
| 2026-09-30 | 33.62 | 33.62 | 33.62 | 33.62 | -0.878% | 32 | +1.364% |
| 2026-09-29 | 33.91 | 33.91 | 33.91 | 33.91 | -0.050% | 17 | +0.474% |
| 2026-09-28 | 33.93 | 33.93 | 33.93 | 33.93 | -0.904% | 18 | +0.424% |
| 2026-09-25 | 34.24 | 34.24 | 34.24 | 34.24 | +0.778% | 33 | -0.484% |
| 2026-09-24 | 34.04 | 34.04 | 33.98 | 33.98 | -0.503% | 176 | +0.290% |
| 2026-09-23 | 34.15 | 34.15 | 34.15 | 34.15 | -1.526% | 73 | -0.214% |
| 2026-09-22 | 34.68 | 34.68 | 34.68 | 34.68 | +0.439% | 16 | -1.737% |
| 2026-09-21 | 34.40 | 34.53 | 34.40 | 34.53 | +2.085% | 618 | -1.306% |
| 2026-09-18 | 33.82 | 33.82 | 33.82 | 33.82 | -1.182% | 25 | +0.753% |
| 2026-09-17 | 34.22 | 34.22 | 34.22 | 34.22 | +1.651% | 14 | -0.438% |
| 2026-09-16 | 33.67 | 33.67 | 33.67 | 33.67 | -0.189% | 14 | +1.206% |
| 2026-09-15 | 33.73 | 33.73 | 33.73 | 33.73 | +0.018% | 14 | +1.015% |
| 2026-09-14 | 33.73 | 33.73 | 33.73 | 33.73 | -2.325% | 15 | +1.033% |
| 2026-09-11 | 34.53 | 34.53 | 34.53 | 34.53 | +0.970% | 16 | -1.316% |
| 2026-09-10 | 34.31 | 34.31 | 34.20 | 34.20 | -1.659% | 287 | -0.359% |
| 2026-09-09 | 34.77 | 34.77 | 34.77 | 34.77 | -0.216% | 19 | -2.011% |
| 2026-09-08 | 34.90 | 34.90 | 34.85 | 34.85 | +0.593% | 218 | -2.222% |
| 2026-09-04 | 34.64 | 34.64 | 34.64 | 34.64 | +1.316% | 116 | -1.642% |
| 2026-09-03 | 34.19 | 34.19 | 34.19 | 34.19 | -0.016% | 99 | -0.348% |
| 2026-09-02 | 34.20 | 34.20 | 34.20 | 34.20 | +0.541% | 84 | -0.365% |
| 2026-09-01 | 34.14 | 34.14 | 34.02 | 34.02 | -0.082% | 188 | +0.174% |
| 2026-08-31 | 34.04 | 34.04 | 34.04 | 34.04 | +0.140% | 32 | +0.092% |
| 2026-08-28 | 34.00 | 34.00 | 34.00 | 34.00 | -0.230% | 17 | +0.232% |
| 2026-08-27 | 34.07 | 34.07 | 34.07 | 34.07 | +0.311% | 43 | +0.001% |
| 2026-08-26 | 33.98 | 33.99 | 33.97 | 33.97 | -0.198% | 599 | +0.312% |
| 2026-08-25 | 34.04 | 34.04 | 34.04 | 34.04 | +1.362% | 38 | +0.113% |
| 2026-08-24 | 33.58 | 33.58 | 33.58 | 33.58 | -0.949% | 23 | +1.477% |
| 2026-08-21 | 34.01 | 34.01 | 33.90 | 33.90 | +0.537% | 170 | +0.514% |
| 2026-08-20 | 33.72 | 33.72 | 33.72 | 33.72 | +0.656% | 22 | +1.053% |
| 2026-08-19 | 33.50 | 33.50 | 33.50 | 33.50 | +1.160% | 22 | +1.716% |
| 2026-08-18 | 33.12 | 33.12 | 33.12 | 33.12 | -2.177% | 13 | +2.897% |
| 2026-08-17 | 33.87 | 33.87 | 33.85 | 33.85 | +0.797% | 775 | +0.656% |
| 2026-08-14 | 33.58 | 33.58 | 33.58 | 33.58 | -0.249% | 14 | +1.459% |
| 2026-08-13 | 33.67 | 33.67 | 33.67 | 33.67 | +0.025% | 90 | +1.206% |
| 2026-08-12 | 33.66 | 33.66 | 33.66 | 33.66 | +1.041% | 43 | +1.231% |
| 2026-08-11 | 33.31 | 33.31 | 33.31 | 33.31 | +0.737% | 174 | +2.285% |
| 2026-08-10 | 33.10 | 33.10 | 33.07 | 33.07 | -0.618% | 185 | +3.039% |
| 2026-08-07 | 33.27 | 33.27 | 33.27 | 33.27 | +0.294% | 78 | +2.402% |
| 2026-08-06 | 33.21 | 33.21 | 33.18 | 33.18 | -0.663% | 392 | +2.703% |
| 2026-08-05 | 33.42 | 33.42 | 33.40 | 33.40 | -0.659% | 633 | +2.022% |
| 2026-08-04 | 33.62 | 33.62 | 33.62 | 33.62 | +1.968% | 12 | +1.349% |
| 2026-08-03 | 32.82 | 32.97 | 32.74 | 32.97 | +0.028% | 2,221 | +3.344% |
| 2026-07-31 | 32.96 | 32.96 | 32.96 | 32.96 | -0.060% | 85 | +3.373% |
| 2026-07-30 | 32.98 | 32.98 | 32.98 | 32.98 | +3.462% | 13 | +3.311% |
| 2026-07-29 | 31.88 | 31.88 | 31.88 | 31.88 | -1.210% | 93 | +6.888% |
| 2026-07-28 | 32.27 | 32.27 | 32.27 | 32.27 | -1.003% | 13 | +5.595% |
| 2026-07-27 | 32.60 | 32.60 | 32.60 | 32.60 | +0.299% | 92 | +4.536% |
| 2026-07-24 | 32.50 | 32.50 | 32.50 | 32.50 | -1.256% | 89 | +4.849% |
| 2026-07-23 | 32.91 | 32.91 | 32.91 | 32.91 | -0.359% | 21 | +3.531% |
| 2026-07-22 | 33.03 | 33.03 | 33.03 | 33.03 | -0.643% | 13 | +3.159% |
| 2026-07-21 | 33.03 | 33.24 | 33.03 | 33.24 | +1.964% | 414 | +2.495% |
| 2026-07-20 | 32.60 | 32.60 | 32.60 | 32.60 | +0.344% | 14 | +4.509% |
| 2026-07-17 | 32.49 | 32.49 | 32.49 | 32.49 | -0.220% | 21 | +4.868% |
| 2026-07-16 | 32.56 | 32.56 | 32.56 | 32.56 | -1.340% | 24 | +4.638% |
| 2026-07-15 | 33.01 | 33.01 | 33.01 | 33.01 | -0.564% | 13 | +3.236% |
| 2026-07-14 | 33.07 | 33.19 | 33.07 | 33.19 | +1.571% | 124 | +2.654% |
| 2026-07-13 | 32.90 | 32.90 | 32.68 | 32.68 | -2.400% | 122 | +4.267% |
| 2026-07-10 | 33.47 | 33.48 | 33.47 | 33.48 | +0.000% | 288 | +1.764% |
| 2026-07-09 | 33.41 | 33.48 | 33.41 | 33.48 | +0.120% | 2,258 | +1.764% |
| 2026-07-08 | 33.15 | 33.44 | 33.15 | 33.44 | +0.797% | 366 | +1.887% |
| 2026-07-07 | 33.18 | 33.18 | 33.18 | 33.18 | -1.710% | 18 | +2.699% |
| 2026-07-06 | 33.79 | 33.79 | 33.76 | 33.76 | +2.947% | 610 | +0.942% |
| 2026-07-02 | 32.79 | 32.79 | 32.79 | 32.79 | -0.622% | 144 | +3.917% |
| 2026-07-01 | 33.17 | 33.17 | 33.00 | 33.00 | -2.277% | 355 | +3.271% |
| 2026-06-30 | 33.76 | 33.76 | 33.76 | 33.76 | +0.594% | 16 | +0.919% |
| 2026-06-29 | 33.56 | 33.56 | 33.56 | 33.56 | +0.245% | 200 | +1.518% |
| 2026-06-26 | 33.60 | 33.62 | 33.48 | 33.48 | -0.503% | 733 | +1.767% |
| 2026-06-25 | 33.65 | 33.65 | 33.65 | 33.65 | +0.512% | 202 | +1.254% |
| 2026-06-24 | 33.49 | 33.49 | 33.48 | 33.48 | +0.174% | 210 | +1.773% |
| 2026-06-23 | 33.42 | 33.42 | 33.42 | 33.42 | -4.197% | 15 | +1.950% |
| 2026-06-22 | 34.89 | 34.89 | 34.89 | 34.89 | +0.161% | 57 | -2.328% |
| 2026-06-18 | 34.83 | 34.83 | 34.83 | 34.83 | +1.643% | 6 | -2.171% |
| 2026-06-17 | 34.27 | 34.27 | 34.27 | 34.27 | -0.272% | 173 | -0.564% |
| 2026-06-16 | 34.36 | 34.36 | 34.36 | 34.36 | -1.174% | 6 | -0.835% |
| 2026-06-15 | 34.75 | 34.77 | 34.74 | 34.77 | +2.302% | 415 | -1.999% |
| 2026-06-12 | 33.79 | 34.06 | 33.79 | 33.99 | +0.250% | 713 | +0.258% |
| 2026-06-11 | 33.05 | 33.90 | 33.02 | 33.90 | +3.302% | 2,940 | +0.508% |
| 2026-06-10 | 33.24 | 33.40 | 32.82 | 32.82 | -1.039% | 1,688 | +3.827% |
| 2026-06-09 | 33.45 | 33.45 | 32.61 | 33.16 | -0.112% | 1,020 | +2.749% |
| 2026-06-08 | 33.18 | 33.20 | 33.18 | 33.20 | +1.589% | 745 | +2.634% |
| 2026-06-05 | 33.41 | 33.41 | 32.68 | 32.68 | -4.801% | 1,220 | +4.264% |
| 2026-06-04 | 34.33 | 34.33 | 34.33 | 34.33 | -1.094% | 26 | -0.742% |
| 2026-06-03 | 34.71 | 34.71 | 34.71 | 34.71 | -1.286% | 16 | -1.827% |
| 2026-06-02 | 35.16 | 35.16 | 35.16 | 35.16 | +0.477% | 22 | -3.090% |
| 2026-06-01 | 34.98 | 35.03 | 34.98 | 34.99 | +2.663% | 1,420 | -2.628% |
| 2026-05-29 | 34.09 | 34.09 | 34.09 | 34.09 | +0.302% | 176 | -0.035% |
| 2026-05-28 | 33.98 | 33.98 | 33.98 | 33.98 | +0.235% | 207 | +0.267% |
| 2026-05-27 | 34.06 | 34.06 | 33.90 | 33.90 | +0.264% | 210 | +0.502% |
| 2026-05-26 | 33.67 | 33.81 | 33.64 | 33.81 | +2.580% | 1,845 | +0.768% |
| 2026-05-22 | 32.96 | 32.96 | 32.96 | 32.96 | -0.488% | 6 | +3.368% |
| 2026-05-21 | 33.13 | 33.13 | 33.13 | 33.13 | +0.282% | 40 | +2.864% |
| 2026-05-20 | 32.68 | 33.04 | 32.68 | 33.03 | +1.221% | 5,192 | +3.154% |
| 2026-05-19 | 32.36 | 32.88 | 32.36 | 32.63 | -0.654% | 2,574 | +4.413% |
| 2026-05-18 | 32.85 | 32.85 | 32.85 | 32.85 | +0.016% | 99 | +3.731% |
| 2026-05-15 | 32.84 | 32.84 | 32.84 | 32.84 | -2.392% | 103 | +3.747% |
| 2026-05-14 | 33.55 | 33.68 | 33.53 | 33.65 | +0.711% | 556 | +1.265% |
| 2026-05-13 | 33.41 | 33.41 | 33.41 | 33.41 | +1.476% | 6 | +1.986% |
| 2026-05-12 | 32.92 | 32.92 | 32.92 | 32.92 | -2.438% | 5 | +3.491% |
| 2026-05-11 | 33.69 | 33.81 | 33.69 | 33.75 | -0.594% | 6,565 | +0.968% |
| 2026-05-08 | 33.86 | 33.95 | 33.78 | 33.95 | +1.788% | 1,254 | +0.368% |
| 2026-05-07 | 33.35 | 33.35 | 33.35 | 33.35 | -1.167% | 6 | +2.163% |
| 2026-05-06 | 33.60 | 33.75 | 33.60 | 33.75 | +2.618% | 322 | +0.970% |
| 2026-05-05 | 32.75 | 32.95 | 32.75 | 32.89 | +1.658% | 2,051 | +3.614% |
| 2026-05-04 | 32.32 | 32.35 | 32.32 | 32.35 | +0.007% | 465 | +5.332% |
| 2026-05-01 | 32.39 | 32.39 | 32.34 | 32.35 | +0.086% | 1,019 | +5.339% |
| 2026-04-30 | 32.32 | 32.32 | 32.32 | 32.32 | +1.238% | 7 | +5.430% |
| 2026-04-29 | 31.92 | 31.92 | 31.92 | 31.92 | -0.160% | 70 | +6.735% |
| 2026-04-28 | 31.91 | 31.98 | 31.86 | 31.98 | -0.899% | 539 | +6.564% |
| 2026-04-27 | 32.26 | 32.32 | 32.26 | 32.27 | -0.121% | 429 | +5.606% |
| 2026-04-24 | 32.30 | 32.30 | 32.30 | 32.30 | +1.630% | 57 | +5.478% |
| 2026-04-23 | 32.05 | 32.05 | 31.79 | 31.79 | -1.023% | 353 | +7.197% |
| 2026-04-22 | 32.12 | 32.12 | 32.12 | 32.12 | +1.264% | 16 | +6.101% |
| 2026-04-21 | 31.80 | 31.80 | 31.71 | 31.71 | -1.032% | 242 | +7.442% |
| 2026-04-20 | 32.05 | 32.05 | 32.05 | 32.05 | -0.825% | 334 | +6.333% |
| 2026-04-17 | 32.50 | 32.50 | 32.28 | 32.31 | +1.694% | 4,395 | +5.456% |
| 2026-04-16 | 31.74 | 31.77 | 31.74 | 31.77 | +0.373% | 1,625 | +7.242% |
| 2026-04-15 | 31.66 | 31.66 | 31.66 | 31.66 | -0.027% | 86 | +7.643% |
| 2026-04-14 | 31.64 | 31.66 | 31.64 | 31.66 | +1.488% | 307 | +7.614% |
| 2026-04-13 | 30.82 | 31.20 | 30.80 | 31.20 | +0.507% | 1,108 | +9.215% |
| 2026-04-10 | 31.04 | 31.04 | 31.04 | 31.04 | +0.080% | 151 | +9.768% |
| 2026-04-09 | 31.02 | 31.02 | 31.02 | 31.02 | +0.058% | 58 | +9.856% |
| 2026-04-08 | 31.00 | 31.00 | 31.00 | 31.00 | +3.897% | 31 | +9.921% |
| 2026-04-07 | 29.61 | 29.84 | 29.55 | 29.84 | +0.460% | 2,131 | +14.205% |
| 2026-04-06 | 29.72 | 29.72 | 29.62 | 29.70 | +0.805% | 782 | +14.730% |
| 2026-04-02 | 29.46 | 29.46 | 29.46 | 29.46 | -1.074% | 40 | +15.653% |
| 2026-04-01 | 29.78 | 29.78 | 29.78 | 29.78 | +0.343% | 6 | +14.411% |
| 2026-03-31 | 29.68 | 29.68 | 29.68 | 29.68 | +3.422% | 444 | +14.803% |
| 2026-03-30 | 28.70 | 28.70 | 28.70 | 28.70 | -0.816% | 23 | +18.732% |
| 2026-03-27 | 28.93 | 28.93 | 28.93 | 28.93 | -0.447% | 42 | +17.763% |
| 2026-03-26 | 29.06 | 29.06 | 29.06 | 29.06 | -2.751% | 5 | +17.237% |
| 2026-03-25 | 29.89 | 29.89 | 29.89 | 29.89 | +0.733% | 6 | +14.012% |
| 2026-03-24 | 29.67 | 29.67 | 29.67 | 29.67 | -1.332% | 6 | +14.848% |
| 2026-03-23 | 30.07 | 30.07 | 30.07 | 30.07 | +2.966% | 7 | +13.318% |
| 2026-03-20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.587% | 112 | +16.679% |
| 2026-03-19 | 29.74 | 29.98 | 29.74 | 29.98 | -0.189% | 185 | +13.660% |
| 2026-03-18 | 30.04 | 30.04 | 30.04 | 30.04 | -1.577% | 7 | +13.445% |
| 2026-03-17 | 30.50 | 30.52 | 30.49 | 30.52 | +0.354% | 227 | +11.656% |
| 2026-03-16 | 30.35 | 30.41 | 30.35 | 30.41 | +1.978% | 985 | +12.051% |
| 2026-03-13 | 29.82 | 29.82 | 29.82 | 29.82 | +0.070% | 189 | +14.267% |
| 2026-03-12 | 29.87 | 29.87 | 29.80 | 29.80 | -2.670% | 631 | +14.347% |
| 2026-03-11 | 30.68 | 30.68 | 30.51 | 30.62 | +0.219% | 1,675 | +11.294% |
| 2026-03-10 | 30.72 | 30.72 | 30.55 | 30.55 | +0.437% | 435 | +11.538% |
| 2026-03-09 | 29.98 | 30.42 | 29.98 | 30.42 | +1.682% | 127 | +12.026% |
| 2026-03-06 | 29.91 | 29.91 | 29.91 | 29.91 | -0.747% | 150 | +13.910% |
| 2026-03-05 | 30.09 | 30.15 | 30.01 | 30.14 | -2.139% | 522 | +13.059% |
| 2026-03-04 | 30.80 | 30.80 | 30.80 | 30.80 | +1.311% | 44 | +10.641% |
| 2026-03-03 | 30.24 | 30.40 | 30.16 | 30.40 | -3.720% | 686 | +12.092% |
| 2026-03-02 | 31.47 | 31.57 | 31.44 | 31.57 | -1.648% | 878 | +7.922% |
| 2026-02-27 | 32.10 | 32.10 | 32.10 | 32.10 | -0.334% | 97 | +6.143% |
| 2026-02-26 | 32.19 | 32.21 | 32.19 | 32.21 | -0.783% | 833 | +5.788% |
| 2026-02-25 | 32.44 | 32.46 | 32.43 | 32.46 | +0.420% | 2,333 | +4.960% |
| 2026-02-24 | 32.34 | 32.34 | 32.33 | 32.33 | +1.315% | 225 | +5.401% |
| 2026-02-23 | 31.91 | 31.91 | 31.91 | 31.91 | -0.745% | 15 | +6.787% |
| 2026-02-20 | 32.03 | 32.15 | 31.96 | 32.15 | +1.515% | 4,649 | +5.991% |
| 2026-02-19 | 31.67 | 31.67 | 31.67 | 31.67 | -0.459% | 54 | +7.597% |
| 2026-02-18 | 31.81 | 31.81 | 31.81 | 31.81 | +0.330% | 97 | +7.103% |
| 2026-02-17 | 31.60 | 31.71 | 31.60 | 31.71 | -0.332% | 406 | +7.457% |
| 2026-02-13 | 31.56 | 31.82 | 31.55 | 31.82 | +0.092% | 1,468 | +7.101% |
| 2026-02-12 | 32.06 | 32.06 | 31.79 | 31.79 | -0.816% | 148 | +7.199% |
| 2026-02-11 | 31.87 | 32.05 | 31.87 | 32.05 | +0.937% | 385 | +6.325% |
| 2026-02-10 | 31.77 | 31.77 | 31.75 | 31.75 | +0.512% | 557 | +7.321% |
| 2026-02-09 | 31.58 | 31.59 | 31.58 | 31.59 | +0.489% | 130 | +7.871% |
| 2026-02-06 | 31.43 | 31.43 | 31.43 | 31.43 | +1.943% | 15 | +8.398% |
| 2026-02-05 | 30.81 | 30.94 | 30.81 | 30.84 | -0.275% | 1,535 | +10.505% |
| 2026-02-04 | 31.17 | 31.17 | 30.92 | 30.92 | -0.961% | 230 | +10.200% |
| 2026-02-03 | 31.14 | 31.22 | 31.14 | 31.22 | -0.082% | 168 | +9.141% |
| 2026-02-02 | 31.07 | 31.25 | 31.07 | 31.25 | +0.862% | 1,113 | +9.052% |
| 2026-01-30 | 30.98 | 30.98 | 30.88 | 30.98 | -1.119% | 6,478 | +9.992% |
| 2026-01-29 | 31.21 | 31.33 | 31.14 | 31.33 | -0.795% | 544 | +8.761% |
| 2026-01-28 | 31.58 | 31.58 | 31.48 | 31.58 | +5.234% | 3,863 | +7.897% |
| 2026-01-27 | 28.16 | 30.01 | 28.16 | 30.01 | -3.175% | 574 | +13.543% |
| 2026-01-26 | 30.99 | 30.99 | 30.99 | 30.99 | +0.241% | 6 | +9.938% |
| 2026-01-23 | 30.78 | 30.92 | 30.78 | 30.92 | +0.324% | 4,899 | +10.203% |
| 2026-01-22 | 30.80 | 30.84 | 30.76 | 30.82 | +0.453% | 5,931 | +10.560% |
| 2026-01-21 | 30.70 | 30.70 | 30.68 | 30.68 | +0.944% | 749 | +11.062% |
| 2026-01-20 | 30.46 | 30.50 | 30.39 | 30.39 | -0.425% | 42,700 | +12.110% |
| 2026-01-16 | 30.52 | 30.52 | 30.52 | 30.52 | -0.388% | 7 | +11.633% |
| 2026-01-15 | 30.68 | 30.68 | 30.64 | 30.64 | +0.498% | 107 | +11.200% |
| 2026-01-14 | 30.37 | 30.49 | 30.37 | 30.49 | +0.151% | 558 | +11.754% |
| 2026-01-13 | 30.42 | 30.44 | 30.42 | 30.44 | -0.573% | 314 | +11.922% |
| 2026-01-12 | 30.62 | 30.62 | 30.62 | 30.62 | +1.061% | 154 | +11.281% |
| 2026-01-09 | 30.15 | 30.30 | 30.15 | 30.30 | +0.112% | 1,176 | +12.461% |
| 2026-01-08 | 30.05 | 30.26 | 30.05 | 30.26 | -0.281% | 321 | +12.588% |
| 2026-01-07 | 30.31 | 30.35 | 30.31 | 30.35 | +0.140% | 747 | +12.271% |
| 2026-01-06 | 30.10 | 31.10 | 29.90 | 30.31 | +0.501% | 23,307 | +12.429% |
| 2026-01-05 | 30.13 | 30.16 | 30.13 | 30.16 | +0.747% | 993 | +12.992% |
| 2026-01-02 | 29.87 | 29.93 | 29.83 | 29.93 | +1.818% | 2,029 | +13.837% |
| 2025-12-31 | 29.40 | 29.40 | 29.40 | 29.40 | +0.007% | 17 | +15.906% |
| 2025-12-30 | 29.40 | 29.40 | 29.40 | 29.40 | +0.245% | 14 | +15.915% |
| 2025-12-29 | 29.32 | 29.32 | 29.32 | 29.32 | -0.406% | 17 | +16.199% |
| 2025-12-26 | 29.39 | 29.44 | 29.39 | 29.44 | +0.517% | 481 | +15.727% |
| 2025-12-24 | 29.29 | 29.29 | 29.29 | 29.29 | +0.088% | 54 | +16.325% |
| 2025-12-23 | 29.27 | 29.27 | 29.27 | 29.27 | +0.518% | 17 | +16.428% |
| 2025-12-22 | 29.07 | 29.12 | 29.07 | 29.12 | +0.310% | 1,963 | +17.031% |
| 2025-12-19 | 29.07 | 29.07 | 29.03 | 29.03 | -0.592% | 754 | +17.393% |
| 2025-12-18 | 29.20 | 29.20 | 29.20 | 29.20 | +0.850% | 949 | +16.699% |
| 2025-12-17 | 28.95 | 28.95 | 28.95 | 28.95 | -0.776% | 4 | +17.691% |
| 2025-12-16 | 29.18 | 29.18 | 29.18 | 29.18 | -0.412% | 6 | +16.778% |
| 2025-12-15 | 29.30 | 29.30 | 29.30 | 29.30 | +0.043% | 5 | +16.296% |
| 2025-12-12 | 29.28 | 29.29 | 29.28 | 29.29 | -0.875% | 377 | +16.347% |
| 2025-12-11 | 29.55 | 29.57 | 29.55 | 29.55 | -0.294% | 13,133 | +15.329% |
| 2025-12-10 | 29.63 | 29.63 | 29.63 | 29.63 | +0.676% | 19 | +14.990% |
| 2025-12-09 | 29.43 | 29.43 | 29.43 | 29.43 | -0.046% | 36 | +15.767% |
| 2025-12-08 | 29.45 | 29.45 | 29.45 | 29.45 | -0.136% | 61 | +15.714% |
| 2025-12-05 | 29.49 | 29.49 | 29.49 | 29.49 | +0.261% | 11 | +15.557% |
| 2025-12-04 | 29.43 | 29.43 | 29.41 | 29.41 | -0.062% | 448 | +15.859% |
| 2025-12-03 | 29.43 | 29.43 | 29.43 | 29.43 | -0.043% | 3 | +15.787% |
| 2025-12-02 | 29.44 | 29.44 | 29.44 | 29.44 | +0.165% | 31 | +15.737% |
| 2025-12-01 | 29.35 | 29.39 | 29.35 | 29.39 | -0.088% | 174 | +15.928% |
| 2025-11-28 | 29.42 | 29.42 | 29.42 | 29.42 | -0.229% | 6 | +15.827% |
| 2025-11-26 | 29.49 | 29.49 | 29.49 | 29.49 | +0.509% | 4 | +15.562% |
| 2025-11-25 | 29.34 | 29.34 | 29.34 | 29.34 | -0.050% | 35 | +16.150% |
| 2025-11-24 | 29.30 | 29.35 | 29.30 | 29.35 | +0.875% | 179 | +16.092% |
| 2025-11-21 | 29.10 | 29.10 | 29.10 | 29.10 | -0.084% | 199 | +17.108% |
| 2025-11-20 | 29.52 | 29.52 | 29.12 | 29.12 | -1.024% | 287 | +17.010% |
| 2025-11-19 | 29.42 | 29.42 | 29.42 | 29.42 | +0.025% | 33 | +15.811% |
| 2025-11-18 | 29.41 | 29.41 | 29.41 | 29.41 | -0.533% | 77 | +15.841% |
| 2025-11-17 | 29.50 | 29.57 | 29.50 | 29.57 | -0.627% | 263 | +15.223% |
| 2025-11-14 | 29.76 | 29.76 | 29.76 | 29.76 | +0.233% | 5 | +14.500% |
| 2025-11-13 | 29.69 | 29.69 | 29.69 | 29.69 | -0.963% | 3 | +14.767% |
| 2025-11-12 | 29.94 | 29.98 | 29.94 | 29.98 | -0.088% | 1,639 | +13.662% |
| 2025-11-11 | 30.01 | 30.01 | 30.01 | 30.01 | -0.052% | 24 | +13.562% |
| 2025-11-10 | 29.92 | 30.02 | 29.92 | 30.02 | +1.424% | 1,755 | +13.503% |
| 2025-11-07 | 29.53 | 29.60 | 29.53 | 29.60 | -0.066% | 558 | +15.119% |
| 2025-11-06 | 29.62 | 29.62 | 29.62 | 29.62 | -0.596% | 23 | +15.043% |
| 2025-11-05 | 29.80 | 29.80 | 29.80 | 29.80 | +0.623% | 3 | +14.357% |
| 2025-11-04 | 29.61 | 29.61 | 29.61 | 29.61 | -0.961% | 64 | +15.069% |
| 2025-11-03 | 29.90 | 29.90 | 29.90 | 29.90 | +0.342% | 4 | +13.963% |
| 2025-10-31 | 29.80 | 29.80 | 29.80 | 29.80 | -0.268% | 367 | +14.353% |
| 2025-10-30 | 29.96 | 30.07 | 29.84 | 29.88 | -0.616% | 10,323 | +14.047% |
| 2025-10-29 | 29.51 | 30.06 | 29.51 | 30.06 | +0.115% | 169 | +13.344% |
| 2025-10-28 | 29.98 | 30.03 | 29.98 | 30.03 | -0.075% | 112 | +13.475% |
| 2025-10-27 | 29.99 | 30.07 | 29.99 | 30.05 | +0.606% | 1,137 | +13.389% |
| 2025-10-24 | 29.86 | 29.87 | 29.86 | 29.87 | +0.386% | 105 | +14.076% |
| 2025-10-23 | 29.75 | 29.78 | 29.75 | 29.75 | +0.563% | 478 | +14.517% |
| 2025-10-22 | 29.64 | 29.64 | 29.59 | 29.59 | -0.144% | 133 | +15.162% |
| 2025-10-21 | 29.63 | 29.63 | 29.63 | 29.63 | -0.750% | 38 | +14.996% |
| 2025-10-20 | 29.78 | 29.85 | 29.78 | 29.85 | +1.022% | 104 | +14.133% |
| 2025-10-17 | 29.50 | 29.55 | 29.47 | 29.55 | +0.606% | 1,353 | +15.300% |
| 2025-10-16 | 29.50 | 29.50 | 29.37 | 29.37 | +0.398% | 122 | +15.999% |
| 2025-10-15 | 29.25 | 29.26 | 29.25 | 29.26 | +1.100% | 104 | +16.460% |
| 2025-10-14 | 28.90 | 28.98 | 28.90 | 28.94 | -0.460% | 727 | +17.741% |
| 2025-10-13 | 29.08 | 29.10 | 29.05 | 29.07 | +2.487% | 742 | +17.200% |
| 2025-10-10 | 28.37 | 28.37 | 28.37 | 28.37 | -2.567% | 4 | +20.115% |
| 2025-10-09 | 29.07 | 29.12 | 29.07 | 29.12 | -0.545% | 615 | +17.032% |
| 2025-10-08 | 29.27 | 29.27 | 29.27 | 29.27 | +0.419% | 3 | +16.394% |
| 2025-10-07 | 29.14 | 29.15 | 29.14 | 29.15 | -0.602% | 676 | +16.882% |
| 2025-10-06 | 29.33 | 29.33 | 29.33 | 29.33 | +0.411% | 3 | +16.179% |
| 2025-10-03 | 29.24 | 29.24 | 29.21 | 29.21 | +0.281% | 361 | +16.656% |
| 2025-10-02 | 29.13 | 29.13 | 29.13 | 29.13 | +0.227% | 3 | +16.984% |
| 2025-10-01 | 29.06 | 29.06 | 29.06 | 29.06 | +0.620% | 3 | +17.250% |
| 2025-09-30 | 28.83 | 28.88 | 28.83 | 28.88 | +0.198% | 685 | +17.978% |
| 2025-09-29 | 28.82 | 28.82 | 28.82 | 28.82 | +0.477% | 17 | +18.211% |
| 2025-09-26 | 28.67 | 28.69 | 28.67 | 28.69 | -0.001% | 250 | +18.775% |
| 2025-09-25 | 28.64 | 28.69 | 28.64 | 28.69 | -0.905% | 310 | +18.773% |
| 2025-09-24 | 28.96 | 28.96 | 28.95 | 28.95 | -0.412% | 308 | +17.699% |
| 2025-09-23 | 29.11 | 29.11 | 29.07 | 29.07 | +0.184% | 708 | +17.213% |
| 2025-09-22 | 28.95 | 29.02 | 28.95 | 29.02 | +0.129% | 203 | +17.429% |
| 2025-09-19 | 28.98 | 28.98 | 28.98 | 28.98 | -0.840% | 4 | +17.581% |
| 2025-09-18 | 29.23 | 29.23 | 29.23 | 29.23 | -0.408% | 51 | +16.593% |
| 2025-09-17 | 29.34 | 29.34 | 29.34 | 29.34 | +0.439% | 4 | +16.118% |
| 2025-09-16 | 29.22 | 29.22 | 29.22 | 29.22 | +0.546% | 3 | +16.628% |
| 2025-09-15 | 29.06 | 29.06 | 29.06 | 29.06 | +0.660% | 16 | +17.264% |
| 2025-09-12 | 28.88 | 28.95 | 28.87 | 28.87 | +0.031% | 3,495 | +18.038% |
| 2025-09-11 | 28.76 | 28.86 | 28.76 | 28.86 | +0.735% | 110 | +18.075% |
| 2025-09-10 | 28.65 | 28.65 | 28.65 | 28.65 | +0.641% | 19 | +18.943% |
| 2025-09-09 | 28.46 | 28.46 | 28.46 | 28.46 | +0.459% | 3 | +19.706% |
| 2025-09-08 | 28.27 | 28.34 | 28.27 | 28.34 | +0.790% | 205 | +20.256% |
| 2025-09-05 | 28.11 | 28.11 | 28.11 | 28.11 | +0.476% | 28 | +21.206% |
| 2025-09-04 | 27.98 | 27.98 | 27.98 | 27.98 | -0.126% | 3 | +21.783% |
| 2025-09-03 | 28.02 | 28.02 | 28.02 | 28.02 | +0.253% | 33 | +21.629% |
| 2025-09-02 | 27.94 | 27.94 | 27.94 | 27.94 | +0.104% | 49 | +21.936% |
| 2025-08-29 | 27.86 | 27.92 | 27.86 | 27.92 | -0.568% | 180 | +22.063% |
| 2025-08-28 | 28.07 | 28.07 | 28.07 | 28.07 | +0.125% | 58 | +21.369% |
| 2025-08-27 | 27.96 | 28.04 | 27.82 | 28.04 | -0.461% | 16,890 | +21.521% |
| 2025-08-26 | 28.16 | 28.17 | 28.16 | 28.17 | -0.106% | 1,607 | +20.960% |
| 2025-08-25 | 28.25 | 28.27 | 28.20 | 28.20 | -0.414% | 2,629 | +20.831% |
| 2025-08-22 | 28.25 | 28.32 | 28.25 | 28.32 | +1.096% | 440 | +20.332% |
| 2025-08-21 | 28.01 | 28.01 | 28.01 | 28.01 | -0.249% | 318 | +21.651% |
| 2025-08-20 | 28.08 | 28.09 | 28.06 | 28.08 | +0.071% | 1,428 | +21.348% |
| 2025-08-19 | 28.16 | 28.25 | 28.06 | 28.06 | -0.549% | 848 | +21.434% |
| 2025-08-18 | 28.21 | 28.21 | 28.21 | 28.21 | +0.391% | 40 | +20.767% |
| 2025-08-15 | 28.11 | 28.11 | 28.11 | 28.11 | +0.089% | 29 | +21.240% |
| 2025-08-14 | 28.08 | 28.08 | 28.08 | 28.08 | -1.071% | 341 | +21.348% |
| 2025-08-13 | 28.38 | 28.38 | 28.38 | 28.38 | +0.794% | 65 | +20.048% |
| 2025-08-12 | 28.05 | 28.16 | 28.05 | 28.16 | +0.801% | 1,209 | +21.002% |
| 2025-08-11 | 27.95 | 27.95 | 27.94 | 27.94 | -0.323% | 285 | +21.971% |
| 2025-08-08 | 28.05 | 28.05 | 28.03 | 28.03 | -0.073% | 114 | +21.577% |
| 2025-08-07 | 28.05 | 28.05 | 28.05 | 28.05 | +0.761% | 74 | +21.489% |
| 2025-08-06 | 27.89 | 27.89 | 27.84 | 27.84 | +0.417% | 104 | +22.413% |
| 2025-08-05 | 27.92 | 27.92 | 27.72 | 27.72 | +0.129% | 1,788 | +22.924% |
| 2025-08-04 | 27.66 | 27.69 | 27.66 | 27.68 | +0.817% | 1,116 | +23.082% |
| 2025-08-01 | 27.46 | 27.46 | 27.46 | 27.46 | -0.631% | 243 | +24.087% |
| 2025-07-31 | 27.64 | 27.64 | 27.63 | 27.63 | -0.128% | 203 | +23.304% |
| 2025-07-30 | 27.66 | 27.67 | 27.66 | 27.67 | -0.432% | 383 | +23.146% |
| 2025-07-29 | 27.79 | 27.79 | 27.79 | 27.79 | -0.251% | 624 | +22.614% |
| 2025-07-28 | 27.88 | 27.88 | 27.86 | 27.86 | -0.500% | 2,642 | +22.306% |
| 2025-07-25 | 28.00 | 28.00 | 28.00 | 28.00 | -0.071% | 232 | +21.694% |
| 2025-07-24 | 28.09 | 28.09 | 28.02 | 28.02 | -0.426% | 1,144 | +21.607% |
| 2025-07-23 | 28.14 | 28.14 | 28.14 | 28.14 | +0.896% | 1,931 | +21.089% |
| 2025-07-22 | 27.94 | 27.98 | 27.86 | 27.89 | -0.361% | 1,478 | +22.174% |
| 2025-07-21 | 28.03 | 28.03 | 27.99 | 27.99 | +0.380% | 163 | +21.733% |
| 2025-07-18 | 27.85 | 27.89 | 27.85 | 27.89 | -0.385% | 139 | +22.196% |
| 2025-07-17 | 27.99 | 27.99 | 27.99 | 27.99 | +0.499% | 3 | +21.725% |
| 2025-07-16 | 27.77 | 27.85 | 27.75 | 27.85 | +0.389% | 1,566 | +22.332% |
| 2025-07-15 | 27.75 | 27.75 | 27.75 | 27.75 | +0.493% | 67 | +22.807% |
| 2025-07-14 | 27.60 | 27.61 | 27.60 | 27.61 | +0.254% | 208 | +23.413% |
| 2025-07-11 | 27.55 | 27.55 | 27.54 | 27.54 | -0.145% | 540 | +23.727% |
| 2025-07-10 | 27.58 | 27.58 | 27.58 | 27.58 | -0.063% | 283 | +23.547% |
| 2025-07-09 | 27.60 | 27.60 | 27.60 | 27.60 | +0.135% | 164 | +23.470% |
| 2025-07-08 | 27.57 | 27.57 | 27.56 | 27.56 | +0.073% | 598 | +23.637% |
| 2025-07-07 | 27.67 | 27.67 | 27.54 | 27.54 | -1.010% | 584 | +23.727% |
| 2025-07-03 | 27.77 | 27.82 | 27.77 | 27.82 | +0.622% | 256 | +22.477% |
| 2025-07-02 | 27.61 | 27.65 | 27.61 | 27.65 | +0.395% | 956 | +23.240% |
| 2025-07-01 | 27.56 | 27.64 | 27.54 | 27.54 | 0.000% | 1,582 | +23.727% |
| 2025-06-30 | 27.54 | 27.54 | 27.54 | 27.54 | -0.163% | 305 | +23.727% |
| 2025-06-27 | 27.54 | 27.59 | 27.54 | 27.59 | +0.007% | 106 | +23.525% |
| 2025-06-26 | 27.58 | 27.58 | 27.51 | 27.58 | +0.613% | 245 | +23.534% |
| 2025-06-25 | 27.33 | 27.41 | 27.33 | 27.41 | +0.341% | 1,121 | +24.291% |
| 2025-06-24 | 27.14 | 27.32 | 27.14 | 27.32 | +1.822% | 107 | +24.715% |
| 2025-06-23 | 26.67 | 26.83 | 26.62 | 26.83 | +0.536% | 1,588 | +26.987% |
| 2025-06-20 | 26.80 | 26.80 | 26.69 | 26.69 | -1.341% | 405 | +27.667% |
| 2025-06-18 | 27.01 | 27.06 | 27.01 | 27.05 | +0.122% | 325 | +25.955% |
| 2025-06-17 | 27.16 | 27.16 | 27.02 | 27.02 | -0.868% | 420 | +26.108% |
| 2025-06-16 | 27.26 | 27.26 | 27.26 | 27.26 | +0.728% | 113 | +25.013% |
| 2025-06-13 | 27.04 | 27.10 | 27.03 | 27.06 | -1.261% | 3,764 | +25.924% |
| 2025-06-12 | 27.33 | 27.41 | 27.33 | 27.41 | +0.038% | 201 | +24.336% |
| 2025-06-11 | 27.37 | 27.39 | 27.37 | 27.39 | +0.661% | 202 | +24.383% |
| 2025-06-10 | 27.18 | 27.21 | 27.13 | 27.21 | +0.293% | 981 | +25.206% |
| 2025-06-09 | 27.14 | 27.14 | 27.14 | 27.14 | +0.675% | 221 | +25.573% |
| 2025-06-06 | 26.81 | 26.95 | 26.81 | 26.95 | +0.606% | 435 | +26.421% |
| 2025-06-05 | 26.90 | 26.90 | 26.76 | 26.79 | +0.303% | 2,206 | +27.187% |
| 2025-06-04 | 26.73 | 26.84 | 26.62 | 26.71 | +0.438% | 12,593 | +27.572% |
| 2025-06-03 | 26.46 | 26.59 | 26.46 | 26.59 | +0.216% | 998 | +28.130% |
| 2025-06-02 | 26.38 | 26.54 | 26.37 | 26.54 | +0.403% | 14,670 | +28.406% |
| 2025-05-30 | 26.32 | 26.43 | 26.28 | 26.43 | -0.740% | 3,837 | +28.924% |
| 2025-05-29 | 26.58 | 26.63 | 26.48 | 26.63 | +0.013% | 7,405 | +27.970% |
| 2025-05-28 | 26.56 | 26.67 | 26.53 | 26.62 | -0.881% | 12,433 | +27.987% |
| 2025-05-27 | 26.74 | 26.86 | 26.65 | 26.86 | +0.421% | 3,283 | +26.859% |
| 2025-05-23 | 26.60 | 26.75 | 26.60 | 26.75 | +0.301% | 277 | +27.394% |
| 2025-05-22 | 26.67 | 26.67 | 26.67 | 26.67 | -0.251% | 158 | +27.777% |
| 2025-05-21 | 26.74 | 26.74 | 26.72 | 26.73 | +0.015% | 822 | +27.457% |
| 2025-05-20 | 26.71 | 26.73 | 26.71 | 26.73 | -0.550% | 125 | +27.476% |
| 2025-05-19 | 26.73 | 26.88 | 26.73 | 26.88 | +0.351% | 290 | +26.775% |
| 2025-05-16 | 26.75 | 26.79 | 26.66 | 26.78 | -0.155% | 2,706 | +27.220% |
| 2025-05-15 | 26.76 | 26.89 | 26.72 | 26.83 | +0.050% | 9,402 | +27.022% |
| 2025-05-14 | 26.81 | 26.81 | 26.81 | 26.81 | +0.361% | 7 | +27.085% |
| 2025-05-13 | 26.72 | 26.72 | 26.72 | 26.72 | +0.509% | 28 | +27.544% |
| 2025-05-12 | 26.55 | 26.70 | 26.49 | 26.58 | +1.431% | 33,288 | +28.194% |
| 2025-05-09 | 26.27 | 26.27 | 26.13 | 26.21 | +0.547% | 5,596 | +30.029% |
| 2025-05-08 | 26.00 | 26.06 | 25.94 | 26.06 | -0.491% | 63,668 | +30.740% |
| 2025-05-07 | 26.35 | 26.35 | 26.19 | 26.19 | -0.959% | 103 | +30.099% |
| 2025-05-06 | 26.44 | 26.44 | 26.44 | 26.44 | -0.156% | 154 | +28.851% |
| 2025-05-05 | 26.47 | 26.52 | 26.47 | 26.49 | +0.812% | 635 | +28.650% |
| 2025-05-02 | 26.20 | 26.27 | 26.20 | 26.27 | +1.645% | 814 | +29.695% |
| 2025-05-01 | 25.85 | 25.85 | 25.85 | 25.85 | +0.121% | 23 | +31.828% |
| 2025-04-30 | 25.82 | 25.82 | 25.82 | 25.82 | +0.750% | 50 | +31.987% |
| 2025-04-29 | 25.62 | 25.62 | 25.62 | 25.62 | +0.289% | 5 | +32.977% |
| 2025-04-28 | 25.55 | 25.55 | 25.55 | 25.55 | +0.370% | 6 | +33.362% |
| 2025-04-25 | 25.46 | 25.46 | 25.46 | 25.46 | -0.628% | 82 | +33.854% |
| 2025-04-24 | 25.46 | 25.62 | 25.46 | 25.62 | +1.121% | 625 | +33.014% |
| 2025-04-23 | 25.33 | 25.33 | 25.33 | 25.33 | +0.773% | 3 | +34.505% |
| 2025-04-22 | 25.06 | 25.14 | 25.06 | 25.14 | +1.301% | 339 | +35.545% |
| 2025-04-21 | 24.81 | 24.82 | 24.81 | 24.82 | -0.227% | 412 | +37.309% |
| 2025-04-17 | 24.87 | 24.87 | 24.87 | 24.87 | +0.648% | 3 | +36.997% |
| 2025-04-16 | 24.71 | 24.71 | 24.71 | 24.71 | -0.636% | 3 | +37.885% |
| 2025-04-15 | 24.87 | 24.87 | 24.87 | 24.87 | +0.134% | 3 | +37.007% |
| 2025-04-14 | 24.84 | 24.84 | 24.84 | 24.84 | 0.000% | 8 | +37.191% |