QUSA
VistaShares Target 15 USA Quality Income ETF
stockNYSEETF
Market OpenOct 5, 2026 9:30:17 AM EDT
17.86USD+0.168%(+0.03)9,095
17.91Bid17.98Ask0.07SpreadQUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.86 | 17.86 | 17.86 | 17.86 | +0.114% | 9,095 | 0.000% |
| 2026-10-02 | 17.89 | 17.94 | 17.81 | 17.84 | -0.011% | 17,246 | +0.114% |
| 2026-10-01 | 17.74 | 17.87 | 17.73 | 17.84 | +0.800% | 9,351 | +0.103% |
| 2026-09-30 | 17.73 | 17.87 | 17.69 | 17.70 | -0.190% | 10,117 | +0.904% |
| 2026-09-29 | 17.73 | 17.79 | 17.64 | 17.73 | +0.561% | 37,323 | +0.712% |
| 2026-09-28 | 17.74 | 17.74 | 17.51 | 17.63 | -2.192% | 10,541 | +1.277% |
| 2026-09-25 | 18.02 | 18.05 | 17.95 | 18.03 | +0.783% | 11,561 | -0.943% |
| 2026-09-24 | 17.79 | 17.91 | 17.79 | 17.89 | -0.093% | 2,712 | -0.168% |
| 2026-09-23 | 17.94 | 17.94 | 17.82 | 17.91 | -0.554% | 6,761 | -0.261% |
| 2026-09-22 | 18.02 | 18.03 | 17.88 | 18.01 | -0.079% | 11,363 | -0.814% |
| 2026-09-21 | 17.82 | 18.05 | 17.82 | 18.02 | +1.583% | 5,793 | -0.892% |
| 2026-09-18 | 17.68 | 17.74 | 17.68 | 17.74 | -0.056% | 652 | +0.676% |
| 2026-09-17 | 17.73 | 17.75 | 17.66 | 17.75 | +0.854% | 5,957 | +0.620% |
| 2026-09-16 | 17.70 | 17.73 | 17.60 | 17.60 | -0.257% | 7,388 | +1.479% |
| 2026-09-15 | 17.71 | 17.71 | 17.63 | 17.64 | -0.536% | 3,820 | +1.218% |
| 2026-09-14 | 17.60 | 17.76 | 17.60 | 17.74 | -0.225% | 7,846 | +0.676% |
| 2026-09-11 | 17.78 | 17.80 | 17.77 | 17.78 | +0.623% | 17,114 | +0.450% |
| 2026-09-10 | 17.70 | 17.72 | 17.65 | 17.67 | -0.535% | 18,281 | +1.075% |
| 2026-09-09 | 17.82 | 17.82 | 17.75 | 17.77 | -0.588% | 11,305 | +0.535% |
| 2026-09-08 | 17.98 | 17.98 | 17.84 | 17.87 | -0.223% | 10,036 | -0.056% |
| 2026-09-04 | 17.94 | 17.94 | 17.88 | 17.91 | -0.112% | 36,353 | -0.279% |
| 2026-09-03 | 17.88 | 17.95 | 17.82 | 17.93 | +0.375% | 14,242 | -0.390% |
| 2026-09-02 | 17.86 | 17.89 | 17.85 | 17.86 | +0.354% | 3,142 | -0.017% |
| 2026-09-01 | 17.85 | 17.88 | 17.80 | 17.80 | -0.891% | 8,332 | +0.337% |
| 2026-08-31 | 18.00 | 18.00 | 17.88 | 17.96 | -0.111% | 32,664 | -0.557% |
| 2026-08-28 | 18.04 | 18.04 | 17.97 | 17.98 | -0.333% | 9,014 | -0.667% |
| 2026-08-27 | 17.96 | 18.07 | 17.96 | 18.04 | +0.341% | 8,102 | -0.998% |
| 2026-08-26 | 17.99 | 18.01 | 17.86 | 17.98 | -0.203% | 31,519 | -0.660% |
| 2026-08-25 | 17.95 | 18.03 | 17.95 | 18.02 | +0.302% | 14,594 | -0.862% |
| 2026-08-24 | 17.90 | 17.98 | 17.87 | 17.96 | -1.313% | 63,743 | -0.562% |
| 2026-08-21 | 18.14 | 18.20 | 18.12 | 18.20 | +0.552% | 8,391 | -1.868% |
| 2026-08-20 | 18.18 | 18.19 | 18.07 | 18.10 | -0.912% | 23,946 | -1.326% |
| 2026-08-19 | 18.33 | 18.38 | 18.27 | 18.27 | -0.429% | 25,505 | -2.226% |
| 2026-08-18 | 18.30 | 18.35 | 18.29 | 18.35 | -0.026% | 7,876 | -2.645% |
| 2026-08-17 | 18.45 | 18.45 | 18.35 | 18.35 | -0.326% | 9,582 | -2.670% |
| 2026-08-14 | 18.55 | 18.55 | 18.41 | 18.41 | -0.963% | 21,968 | -2.988% |
| 2026-08-13 | 18.61 | 18.63 | 18.54 | 18.59 | +0.699% | 7,805 | -3.922% |
| 2026-08-12 | 18.45 | 18.50 | 18.45 | 18.46 | +0.323% | 51,646 | -3.250% |
| 2026-08-11 | 18.46 | 18.55 | 18.37 | 18.40 | -0.484% | 9,117 | -2.937% |
| 2026-08-10 | 18.50 | 18.54 | 18.43 | 18.49 | +0.242% | 19,436 | -3.407% |
| 2026-08-07 | 18.42 | 18.45 | 18.38 | 18.45 | +0.302% | 6,631 | -3.173% |
| 2026-08-06 | 18.41 | 18.44 | 18.34 | 18.39 | +0.053% | 13,814 | -2.880% |
| 2026-08-05 | 18.41 | 18.50 | 18.36 | 18.38 | -0.271% | 11,956 | -2.829% |
| 2026-08-04 | 18.20 | 18.43 | 18.20 | 18.43 | +2.001% | 26,160 | -3.093% |
| 2026-08-03 | 17.96 | 18.07 | 17.96 | 18.07 | +0.812% | 7,541 | -1.153% |
| 2026-07-31 | 17.86 | 17.92 | 17.73 | 17.92 | +0.380% | 4,649 | -0.350% |
| 2026-07-30 | 17.89 | 17.89 | 17.77 | 17.86 | +1.137% | 11,501 | +0.028% |
| 2026-07-29 | 17.90 | 17.90 | 17.65 | 17.65 | -1.497% | 40,828 | +1.165% |
| 2026-07-28 | 17.97 | 17.99 | 17.88 | 17.92 | +0.182% | 14,135 | -0.349% |
| 2026-07-27 | 18.16 | 18.16 | 17.81 | 17.89 | -1.023% | 15,951 | -0.168% |
| 2026-07-24 | 18.00 | 18.17 | 18.00 | 18.07 | +0.066% | 14,575 | -1.189% |
| 2026-07-23 | 18.04 | 18.12 | 18.02 | 18.06 | -0.624% | 18,487 | -1.124% |
| 2026-07-22 | 18.11 | 18.25 | 18.11 | 18.18 | -0.103% | 14,119 | -1.741% |
| 2026-07-21 | 18.25 | 18.25 | 18.14 | 18.20 | +0.525% | 12,066 | -1.842% |
| 2026-07-20 | 18.26 | 18.26 | 18.10 | 18.10 | -0.449% | 12,360 | -1.326% |
| 2026-07-17 | 18.25 | 18.25 | 18.05 | 18.18 | -1.187% | 17,122 | -1.769% |
| 2026-07-16 | 18.35 | 18.45 | 18.34 | 18.40 | -0.136% | 8,676 | -2.935% |
| 2026-07-15 | 18.45 | 18.46 | 18.33 | 18.43 | +0.100% | 12,671 | -3.066% |
| 2026-07-14 | 18.70 | 18.70 | 18.35 | 18.41 | +0.090% | 14,481 | -2.970% |
| 2026-07-13 | 18.37 | 18.46 | 18.33 | 18.39 | -0.756% | 10,661 | -2.882% |
| 2026-07-10 | 18.43 | 18.53 | 18.38 | 18.53 | +0.644% | 20,124 | -3.616% |
| 2026-07-09 | 18.44 | 18.46 | 18.38 | 18.41 | +0.389% | 13,196 | -2.995% |
| 2026-07-08 | 18.30 | 18.37 | 18.26 | 18.34 | +0.055% | 28,730 | -2.617% |
| 2026-07-07 | 18.40 | 18.40 | 18.23 | 18.33 | -0.704% | 36,795 | -2.564% |
| 2026-07-06 | 18.56 | 18.56 | 18.42 | 18.46 | +0.416% | 11,443 | -3.250% |
| 2026-07-02 | 18.55 | 18.59 | 18.29 | 18.38 | -0.608% | 12,497 | -2.848% |
| 2026-07-01 | 18.62 | 18.62 | 18.48 | 18.50 | -1.302% | 9,186 | -3.439% |
| 2026-06-30 | 18.63 | 18.77 | 18.63 | 18.74 | +0.807% | 30,929 | -4.696% |
| 2026-06-29 | 18.44 | 18.60 | 18.35 | 18.59 | +0.595% | 18,925 | -3.927% |
| 2026-06-26 | 18.47 | 18.58 | 18.42 | 18.48 | -0.099% | 35,635 | -3.355% |
| 2026-06-25 | 18.49 | 18.55 | 18.40 | 18.50 | +0.656% | 11,378 | -3.451% |
| 2026-06-24 | 18.56 | 18.56 | 18.36 | 18.38 | -0.536% | 15,150 | -2.818% |
| 2026-06-23 | 18.61 | 18.61 | 18.37 | 18.48 | -1.115% | 26,590 | -3.339% |
| 2026-06-22 | 18.77 | 18.82 | 18.64 | 18.69 | -0.455% | 30,514 | -4.416% |
| 2026-06-18 | 18.74 | 18.80 | 18.70 | 18.77 | +1.046% | 14,724 | -4.852% |
| 2026-06-17 | 18.79 | 18.81 | 18.58 | 18.58 | -0.660% | 9,948 | -3.857% |
| 2026-06-16 | 18.80 | 18.88 | 18.69 | 18.70 | -0.638% | 9,026 | -4.491% |
| 2026-06-15 | 18.80 | 18.86 | 18.77 | 18.82 | +1.290% | 17,368 | -5.101% |
| 2026-06-12 | 18.64 | 18.64 | 18.48 | 18.58 | +0.272% | 4,363 | -3.877% |
| 2026-06-11 | 18.34 | 18.53 | 18.27 | 18.53 | +1.680% | 3,751 | -3.615% |
| 2026-06-10 | 18.41 | 18.48 | 18.22 | 18.22 | -0.876% | 6,075 | -1.996% |
| 2026-06-09 | 18.61 | 18.61 | 18.12 | 18.38 | -0.272% | 15,023 | -2.855% |
| 2026-06-08 | 18.50 | 18.54 | 18.43 | 18.43 | +0.408% | 6,818 | -3.119% |
| 2026-06-05 | 18.71 | 18.71 | 18.36 | 18.36 | -1.946% | 9,430 | -2.723% |
| 2026-06-04 | 18.64 | 18.76 | 18.64 | 18.72 | +0.291% | 11,740 | -4.616% |
| 2026-06-03 | 18.63 | 18.76 | 18.63 | 18.67 | +0.027% | 13,838 | -4.339% |
| 2026-06-02 | 18.46 | 18.70 | 18.46 | 18.66 | +0.403% | 13,299 | -4.312% |
| 2026-06-01 | 18.52 | 18.63 | 18.50 | 18.59 | -0.282% | 26,618 | -3.927% |
| 2026-05-29 | 18.71 | 18.71 | 18.59 | 18.64 | +0.024% | 15,224 | -4.197% |
| 2026-05-28 | 18.65 | 18.66 | 18.61 | 18.64 | +0.146% | 14,209 | -4.174% |
| 2026-05-27 | 18.61 | 18.64 | 18.55 | 18.61 | -0.130% | 10,082 | -4.034% |
| 2026-05-26 | 18.70 | 18.70 | 18.57 | 18.64 | -0.824% | 9,015 | -4.159% |
| 2026-05-22 | 18.77 | 18.82 | 18.73 | 18.79 | +0.587% | 16,373 | -4.949% |
| 2026-05-21 | 18.64 | 18.72 | 18.58 | 18.68 | -0.196% | 9,757 | -4.392% |
| 2026-05-20 | 18.60 | 18.74 | 18.59 | 18.72 | +0.575% | 12,337 | -4.579% |
| 2026-05-19 | 18.60 | 18.65 | 18.58 | 18.61 | -0.296% | 10,183 | -4.030% |
| 2026-05-18 | 18.66 | 18.70 | 18.55 | 18.67 | +0.028% | 16,060 | -4.314% |
| 2026-05-15 | 18.80 | 18.80 | 18.66 | 18.66 | -0.899% | 19,478 | -4.287% |
| 2026-05-14 | 18.76 | 18.83 | 18.75 | 18.83 | +0.799% | 11,022 | -5.148% |
| 2026-05-13 | 18.52 | 18.71 | 18.52 | 18.68 | +0.569% | 11,461 | -4.390% |
| 2026-05-12 | 18.57 | 18.57 | 18.45 | 18.57 | +0.008% | 11,187 | -3.846% |
| 2026-05-11 | 18.60 | 18.61 | 18.57 | 18.57 | +0.043% | 8,052 | -3.839% |
| 2026-05-08 | 18.49 | 18.62 | 18.49 | 18.57 | +0.569% | 10,702 | -3.797% |
| 2026-05-07 | 18.48 | 18.56 | 18.41 | 18.46 | -0.053% | 15,596 | -3.250% |
| 2026-05-06 | 18.31 | 18.47 | 18.31 | 18.47 | +1.259% | 12,126 | -3.301% |
| 2026-05-05 | 18.11 | 18.27 | 18.11 | 18.24 | +0.773% | 4,897 | -2.083% |
| 2026-05-04 | 18.11 | 18.22 | 18.08 | 18.10 | -0.747% | 17,742 | -1.326% |
| 2026-05-01 | 18.30 | 18.30 | 18.22 | 18.24 | +0.221% | 17,315 | -2.063% |
| 2026-04-30 | 18.01 | 18.21 | 18.00 | 18.20 | +1.145% | 8,661 | -1.847% |
| 2026-04-29 | 17.95 | 18.04 | 17.91 | 17.99 | +0.008% | 16,370 | -0.723% |
| 2026-04-28 | 18.02 | 18.02 | 17.94 | 17.99 | -0.425% | 9,034 | -0.714% |
| 2026-04-27 | 18.10 | 18.10 | 18.05 | 18.07 | -1.404% | 14,067 | -1.136% |
| 2026-04-24 | 18.23 | 18.34 | 18.23 | 18.32 | +0.676% | 11,162 | -2.524% |
| 2026-04-23 | 18.21 | 18.27 | 18.12 | 18.20 | -0.277% | 8,141 | -1.865% |
| 2026-04-22 | 18.20 | 18.25 | 18.19 | 18.25 | +0.857% | 26,258 | -2.137% |
| 2026-04-21 | 18.17 | 18.23 | 18.09 | 18.09 | -0.773% | 19,060 | -1.299% |
| 2026-04-20 | 18.28 | 18.30 | 18.21 | 18.24 | -0.465% | 39,493 | -2.061% |
| 2026-04-17 | 18.28 | 18.33 | 18.23 | 18.32 | +0.644% | 14,005 | -2.517% |
| 2026-04-16 | 18.19 | 18.22 | 18.16 | 18.20 | -0.331% | 21,520 | -1.889% |
| 2026-04-15 | 18.19 | 18.26 | 18.15 | 18.26 | +0.428% | 22,077 | -2.213% |
| 2026-04-14 | 18.05 | 18.19 | 18.05 | 18.19 | +1.018% | 14,868 | -1.794% |
| 2026-04-13 | 17.87 | 18.04 | 17.86 | 18.00 | +0.242% | 6,564 | -0.794% |
| 2026-04-10 | 17.96 | 18.01 | 17.92 | 17.96 | +0.052% | 13,717 | -0.554% |
| 2026-04-09 | 17.81 | 17.96 | 17.78 | 17.95 | +0.926% | 34,946 | -0.502% |
| 2026-04-08 | 17.53 | 17.81 | 17.53 | 17.79 | +2.510% | 13,322 | +0.419% |
| 2026-04-07 | 17.25 | 17.35 | 17.25 | 17.35 | -0.147% | 7,963 | +2.939% |
| 2026-04-06 | 17.34 | 17.40 | 17.31 | 17.38 | +0.365% | 8,639 | +2.788% |
| 2026-04-02 | 17.14 | 17.32 | 17.14 | 17.31 | +0.043% | 4,419 | +3.163% |
| 2026-04-01 | 17.30 | 17.38 | 17.21 | 17.30 | +0.799% | 24,490 | +3.207% |
| 2026-03-31 | 16.95 | 17.23 | 16.92 | 17.17 | +2.740% | 19,831 | +4.031% |
| 2026-03-30 | 16.94 | 16.94 | 16.67 | 16.71 | -2.109% | 18,883 | +6.882% |
| 2026-03-27 | 17.19 | 17.19 | 17.05 | 17.07 | -1.045% | 5,859 | +4.628% |
| 2026-03-26 | 17.24 | 17.44 | 16.78 | 17.25 | -1.449% | 5,203 | +3.535% |
| 2026-03-25 | 17.48 | 17.52 | 17.48 | 17.50 | +0.393% | 1,040 | +2.035% |
| 2026-03-24 | 17.34 | 17.52 | 17.34 | 17.44 | -0.407% | 9,184 | +2.436% |
| 2026-03-23 | 17.52 | 17.63 | 17.51 | 17.51 | +1.077% | 5,072 | +2.019% |
| 2026-03-20 | 17.44 | 17.47 | 17.30 | 17.32 | -1.057% | 10,349 | +3.118% |
| 2026-03-19 | 17.50 | 17.52 | 17.43 | 17.50 | -0.313% | 8,028 | +2.028% |
| 2026-03-18 | 17.77 | 17.77 | 17.56 | 17.56 | -1.265% | 9,966 | +1.708% |
| 2026-03-17 | 17.85 | 17.85 | 17.76 | 17.79 | -0.058% | 6,408 | +0.422% |
| 2026-03-16 | 17.80 | 17.84 | 17.73 | 17.80 | +0.880% | 5,189 | +0.364% |
| 2026-03-13 | 17.85 | 17.85 | 17.60 | 17.64 | -0.676% | 11,781 | +1.247% |
| 2026-03-12 | 17.78 | 17.82 | 17.75 | 17.76 | -1.111% | 12,056 | +0.563% |
| 2026-03-11 | 18.00 | 18.03 | 17.92 | 17.96 | -0.199% | 13,482 | -0.555% |
| 2026-03-10 | 18.01 | 18.13 | 17.97 | 18.00 | +0.142% | 6,952 | -0.753% |
| 2026-03-09 | 17.68 | 17.97 | 17.65 | 17.97 | +1.012% | 6,438 | -0.612% |
| 2026-03-06 | 17.83 | 17.87 | 17.74 | 17.79 | -1.167% | 13,463 | +0.393% |
| 2026-03-05 | 18.05 | 18.05 | 17.84 | 18.00 | -0.793% | 12,958 | -0.778% |
| 2026-03-04 | 17.99 | 18.18 | 17.99 | 18.14 | +0.576% | 8,200 | -1.565% |
| 2026-03-03 | 18.04 | 18.07 | 17.85 | 18.04 | -0.661% | 12,793 | -0.998% |
| 2026-03-02 | 17.97 | 18.21 | 17.94 | 18.16 | -0.275% | 7,232 | -1.652% |
| 2026-02-27 | 18.11 | 18.21 | 18.10 | 18.21 | +0.530% | 9,005 | -1.922% |
| 2026-02-26 | 18.27 | 18.27 | 18.01 | 18.11 | -0.854% | 7,439 | -1.402% |
| 2026-02-25 | 18.20 | 18.28 | 18.16 | 18.27 | +0.828% | 17,567 | -2.244% |
| 2026-02-24 | 18.00 | 18.14 | 18.00 | 18.12 | +0.667% | 17,819 | -1.435% |
| 2026-02-23 | 18.05 | 18.08 | 17.97 | 18.00 | -1.558% | 8,252 | -0.778% |
| 2026-02-20 | 18.20 | 18.34 | 18.18 | 18.28 | +0.466% | 19,926 | -2.323% |
| 2026-02-19 | 18.18 | 18.29 | 18.15 | 18.20 | -0.323% | 10,540 | -1.868% |
| 2026-02-18 | 18.23 | 18.34 | 18.20 | 18.26 | -0.006% | 7,049 | -2.185% |
| 2026-02-17 | 18.12 | 18.31 | 18.09 | 18.26 | +0.275% | 14,690 | -2.191% |
| 2026-02-13 | 18.25 | 18.34 | 18.19 | 18.21 | +0.220% | 10,239 | -1.922% |
| 2026-02-12 | 18.43 | 18.43 | 18.17 | 18.17 | -0.981% | 13,130 | -1.706% |
| 2026-02-11 | 18.41 | 18.41 | 18.32 | 18.35 | +0.273% | 14,821 | -2.670% |
| 2026-02-10 | 18.38 | 18.38 | 18.30 | 18.30 | -0.358% | 9,287 | -2.404% |
| 2026-02-09 | 18.36 | 18.38 | 18.32 | 18.37 | +0.245% | 9,857 | -2.754% |
| 2026-02-06 | 18.04 | 18.32 | 18.04 | 18.32 | +2.189% | 6,894 | -2.516% |
| 2026-02-05 | 18.00 | 18.03 | 17.93 | 17.93 | -0.630% | 9,731 | -0.383% |
| 2026-02-04 | 18.25 | 18.25 | 17.99 | 18.04 | -0.429% | 6,836 | -1.010% |
| 2026-02-03 | 18.26 | 18.33 | 18.02 | 18.12 | -1.038% | 12,452 | -1.435% |
| 2026-02-02 | 18.19 | 18.33 | 18.19 | 18.31 | +0.707% | 22,758 | -2.458% |
| 2026-01-30 | 18.20 | 18.20 | 18.14 | 18.18 | -0.305% | 4,054 | -1.768% |
| 2026-01-29 | 18.20 | 18.24 | 18.02 | 18.24 | +0.342% | 43,414 | -2.068% |
| 2026-01-28 | 18.19 | 18.20 | 18.10 | 18.18 | -0.110% | 41,233 | -1.733% |
| 2026-01-27 | 18.08 | 18.22 | 18.08 | 18.20 | +0.386% | 5,792 | -1.841% |
| 2026-01-26 | 18.17 | 18.17 | 18.06 | 18.13 | -0.773% | 16,358 | -1.462% |
| 2026-01-23 | 18.33 | 18.33 | 18.15 | 18.27 | +0.220% | 6,370 | -2.224% |
| 2026-01-22 | 18.20 | 18.28 | 18.20 | 18.23 | -0.945% | 17,923 | -2.009% |
| 2026-01-21 | 18.13 | 18.40 | 18.07 | 18.40 | +1.546% | 9,959 | -2.935% |
| 2026-01-20 | 18.31 | 18.38 | 18.10 | 18.12 | -1.603% | 21,476 | -1.434% |
| 2026-01-16 | 18.50 | 18.50 | 18.35 | 18.41 | +0.163% | 12,577 | -3.014% |
| 2026-01-15 | 18.46 | 18.46 | 18.36 | 18.39 | +0.322% | 13,509 | -2.856% |
| 2026-01-14 | 18.35 | 18.35 | 18.22 | 18.33 | -0.455% | 22,718 | -2.543% |
| 2026-01-13 | 18.41 | 18.45 | 18.36 | 18.41 | -0.541% | 7,437 | -2.986% |
| 2026-01-12 | 18.38 | 18.54 | 18.38 | 18.51 | +0.135% | 5,911 | -3.512% |
| 2026-01-09 | 18.50 | 18.54 | 18.37 | 18.48 | +0.652% | 35,585 | -3.381% |
| 2026-01-08 | 18.35 | 18.37 | 18.29 | 18.37 | +0.165% | 8,050 | -2.751% |
| 2026-01-07 | 18.45 | 18.45 | 18.34 | 18.34 | -0.245% | 4,073 | -2.591% |
| 2026-01-06 | 18.25 | 18.41 | 18.25 | 18.38 | +0.685% | 30,505 | -2.829% |
| 2026-01-05 | 18.16 | 18.34 | 18.16 | 18.25 | +0.933% | 22,379 | -2.164% |
| 2026-01-02 | 18.28 | 18.28 | 18.04 | 18.09 | -0.076% | 21,266 | -1.251% |
| 2025-12-31 | 18.19 | 18.21 | 18.06 | 18.10 | -0.606% | 58,805 | -1.326% |
| 2025-12-30 | 18.25 | 18.25 | 18.19 | 18.21 | +0.080% | 14,628 | -1.924% |
| 2025-12-29 | 18.19 | 18.23 | 18.15 | 18.20 | -1.378% | 14,968 | -1.845% |
| 2025-12-26 | 18.52 | 18.52 | 18.43 | 18.45 | -0.162% | 20,678 | -3.198% |
| 2025-12-24 | 18.43 | 18.48 | 18.40 | 18.48 | +0.490% | 4,759 | -3.355% |
| 2025-12-23 | 18.38 | 18.40 | 18.35 | 18.39 | +0.190% | 13,856 | -2.881% |
| 2025-12-22 | 18.37 | 18.39 | 18.32 | 18.36 | +0.274% | 21,181 | -2.697% |
| 2025-12-19 | 18.27 | 18.34 | 18.25 | 18.30 | +0.245% | 13,142 | -2.430% |
| 2025-12-18 | 18.28 | 18.32 | 18.18 | 18.26 | +1.107% | 22,114 | -2.191% |
| 2025-12-17 | 18.23 | 18.25 | 18.05 | 18.06 | -1.204% | 9,328 | -1.107% |
| 2025-12-16 | 18.25 | 18.29 | 18.18 | 18.28 | 0.000% | 29,731 | -2.298% |
| 2025-12-15 | 18.30 | 18.30 | 18.25 | 18.28 | +0.164% | 11,689 | -2.298% |
| 2025-12-12 | 18.43 | 18.43 | 18.25 | 18.25 | -0.653% | 17,314 | -2.137% |
| 2025-12-11 | 18.24 | 18.41 | 18.22 | 18.37 | +0.713% | 20,780 | -2.776% |
| 2025-12-10 | 18.13 | 18.24 | 18.13 | 18.24 | +0.358% | 9,670 | -2.083% |
| 2025-12-09 | 18.21 | 18.24 | 18.17 | 18.18 | +0.028% | 25,009 | -1.733% |
| 2025-12-08 | 18.27 | 18.32 | 18.17 | 18.17 | -0.611% | 11,363 | -1.706% |
| 2025-12-05 | 18.34 | 18.34 | 18.28 | 18.28 | +0.174% | 13,867 | -2.307% |
| 2025-12-04 | 18.28 | 18.29 | 18.21 | 18.25 | -0.300% | 24,420 | -2.137% |
| 2025-12-03 | 18.25 | 18.30 | 18.18 | 18.30 | +0.715% | 9,347 | -2.431% |
| 2025-12-02 | 18.17 | 18.19 | 18.13 | 18.18 | +0.285% | 14,303 | -1.733% |
| 2025-12-01 | 18.21 | 18.27 | 18.12 | 18.12 | -0.476% | 10,435 | -1.453% |
| 2025-11-28 | 18.07 | 18.25 | 18.07 | 18.21 | +0.220% | 7,138 | -1.922% |
| 2025-11-26 | 18.09 | 18.33 | 18.09 | 18.17 | +0.304% | 43,636 | -1.706% |
| 2025-11-25 | 18.00 | 18.15 | 17.96 | 18.11 | +1.088% | 16,745 | -1.408% |
| 2025-11-24 | 18.09 | 18.09 | 17.85 | 17.92 | -1.430% | 19,170 | -0.335% |
| 2025-11-21 | 18.10 | 18.29 | 18.09 | 18.18 | +0.664% | 10,634 | -1.760% |
| 2025-11-20 | 18.27 | 18.28 | 18.04 | 18.06 | -0.386% | 9,921 | -1.107% |
| 2025-11-19 | 18.18 | 18.18 | 18.06 | 18.13 | -0.138% | 17,069 | -1.489% |
| 2025-11-18 | 18.13 | 18.25 | 18.10 | 18.16 | -0.466% | 18,810 | -1.625% |
| 2025-11-17 | 18.47 | 18.47 | 18.18 | 18.24 | -0.870% | 32,455 | -2.083% |
| 2025-11-14 | 18.49 | 18.50 | 18.32 | 18.40 | -0.594% | 19,784 | -2.935% |
| 2025-11-13 | 18.50 | 18.56 | 18.44 | 18.51 | 0.000% | 38,021 | -3.512% |
| 2025-11-12 | 18.56 | 18.66 | 18.51 | 18.51 | -0.591% | 25,652 | -3.512% |
| 2025-11-11 | 18.50 | 18.62 | 18.50 | 18.62 | +0.649% | 38,443 | -4.082% |
| 2025-11-10 | 18.48 | 18.55 | 18.41 | 18.50 | +0.162% | 19,226 | -3.459% |
| 2025-11-07 | 18.49 | 18.49 | 18.23 | 18.47 | +0.490% | 197,820 | -3.303% |
| 2025-11-06 | 18.52 | 18.52 | 18.37 | 18.38 | -0.756% | 195,959 | -2.829% |
| 2025-11-05 | 18.42 | 18.57 | 18.42 | 18.52 | +0.325% | 22,785 | -3.564% |
| 2025-11-04 | 18.58 | 18.58 | 18.44 | 18.46 | -0.966% | 25,406 | -3.250% |
| 2025-11-03 | 18.80 | 18.80 | 18.41 | 18.64 | -0.374% | 29,564 | -4.185% |
| 2025-10-31 | 18.59 | 18.74 | 18.59 | 18.71 | +0.013% | 27,247 | -4.543% |
| 2025-10-30 | 18.74 | 18.88 | 18.70 | 18.71 | -0.248% | 40,328 | -4.530% |
| 2025-10-29 | 19.07 | 19.07 | 18.71 | 18.75 | -1.965% | 61,176 | -4.767% |
| 2025-10-28 | 19.27 | 19.27 | 19.10 | 19.13 | -0.778% | 32,526 | -6.639% |
| 2025-10-27 | 19.34 | 19.34 | 19.23 | 19.28 | -1.179% | 24,467 | -7.365% |
| 2025-10-24 | 19.59 | 19.59 | 19.47 | 19.51 | +0.257% | 14,179 | -8.457% |
| 2025-10-23 | 19.35 | 19.49 | 19.35 | 19.46 | +0.547% | 22,813 | -8.222% |
| 2025-10-22 | 19.43 | 19.43 | 19.35 | 19.35 | -0.186% | 12,473 | -7.719% |
| 2025-10-21 | 19.39 | 19.53 | 19.27 | 19.39 | +0.259% | 49,451 | -7.891% |
| 2025-10-20 | 19.32 | 19.59 | 19.28 | 19.34 | +0.175% | 39,513 | -7.653% |
| 2025-10-17 | 19.22 | 19.32 | 19.16 | 19.31 | +0.533% | 15,398 | -7.491% |
| 2025-10-16 | 19.31 | 19.41 | 19.19 | 19.20 | -1.118% | 21,966 | -6.999% |
| 2025-10-15 | 19.50 | 19.59 | 19.39 | 19.42 | -0.046% | 18,681 | -8.038% |
| 2025-10-14 | 19.27 | 19.55 | 19.27 | 19.43 | +0.103% | 27,951 | -8.080% |
| 2025-10-13 | 19.37 | 19.46 | 19.30 | 19.41 | +0.727% | 33,223 | -7.986% |
| 2025-10-10 | 19.61 | 19.61 | 19.27 | 19.27 | -1.357% | 33,409 | -7.317% |
| 2025-10-09 | 19.50 | 19.65 | 19.50 | 19.54 | -0.026% | 28,248 | -8.574% |
| 2025-10-08 | 19.58 | 19.62 | 19.48 | 19.54 | +0.127% | 19,649 | -8.598% |
| 2025-10-07 | 19.52 | 19.60 | 19.44 | 19.52 | -0.024% | 12,559 | -8.482% |
| 2025-10-06 | 19.60 | 19.60 | 19.50 | 19.52 | -0.439% | 18,176 | -8.504% |
| 2025-10-03 | 19.54 | 19.62 | 19.54 | 19.61 | +0.441% | 19,382 | -8.905% |
| 2025-10-02 | 19.45 | 19.56 | 19.45 | 19.52 | +0.154% | 15,492 | -8.504% |
| 2025-10-01 | 19.48 | 19.65 | 19.45 | 19.49 | -0.205% | 34,214 | -8.363% |
| 2025-09-30 | 19.53 | 19.57 | 19.48 | 19.53 | -0.306% | 37,410 | -8.551% |
| 2025-09-29 | 19.56 | 19.59 | 19.45 | 19.59 | -0.910% | 31,968 | -8.831% |
| 2025-09-26 | 19.74 | 19.79 | 19.70 | 19.77 | +0.539% | 32,200 | -9.661% |
| 2025-09-25 | 19.75 | 19.79 | 19.64 | 19.66 | -0.586% | 32,008 | -9.174% |
| 2025-09-24 | 19.87 | 19.89 | 19.76 | 19.78 | -0.703% | 21,121 | -9.707% |
| 2025-09-23 | 20.00 | 20.01 | 19.86 | 19.92 | -0.350% | 37,791 | -10.341% |
| 2025-09-22 | 19.85 | 20.05 | 19.85 | 19.99 | +0.402% | 26,105 | -10.655% |
| 2025-09-19 | 19.90 | 19.99 | 19.87 | 19.91 | -0.100% | 40,154 | -10.296% |
| 2025-09-18 | 20.06 | 20.06 | 19.93 | 19.93 | 0.000% | 22,876 | -10.386% |
| 2025-09-17 | 19.91 | 20.01 | 19.91 | 19.93 | -0.050% | 12,743 | -10.386% |
| 2025-09-16 | 19.93 | 20.02 | 19.88 | 19.94 | -0.050% | 43,358 | -10.431% |
| 2025-09-15 | 20.14 | 20.14 | 19.92 | 19.95 | -0.250% | 34,487 | -10.476% |
| 2025-09-12 | 20.15 | 20.15 | 19.99 | 20.00 | -0.778% | 24,160 | -10.700% |
| 2025-09-11 | 20.11 | 20.19 | 20.06 | 20.16 | +0.483% | 35,235 | -11.395% |
| 2025-09-10 | 20.00 | 20.26 | 20.00 | 20.06 | +1.109% | 46,061 | -10.967% |
| 2025-09-09 | 19.91 | 19.91 | 19.75 | 19.84 | -0.086% | 33,070 | -9.980% |
| 2025-09-08 | 19.85 | 19.86 | 19.75 | 19.86 | +0.036% | 53,349 | -10.057% |
| 2025-09-05 | 19.94 | 19.94 | 19.71 | 19.85 | -0.101% | 32,185 | -10.025% |
| 2025-09-04 | 19.82 | 19.87 | 19.66 | 19.87 | +0.404% | 30,636 | -10.116% |
| 2025-09-03 | 19.82 | 19.82 | 19.71 | 19.79 | -0.051% | 26,912 | -9.752% |
| 2025-09-02 | 19.84 | 19.84 | 19.67 | 19.80 | -0.552% | 36,692 | -9.798% |
| 2025-08-29 | 20.00 | 20.00 | 19.85 | 19.91 | -0.050% | 20,460 | -10.296% |
| 2025-08-28 | 19.99 | 19.99 | 19.86 | 19.92 | +0.030% | 21,071 | -10.341% |
| 2025-08-27 | 19.90 | 19.97 | 19.90 | 19.91 | +0.121% | 34,182 | -10.314% |
| 2025-08-26 | 19.92 | 19.95 | 19.85 | 19.89 | -0.131% | 46,380 | -10.206% |
| 2025-08-25 | 19.95 | 19.99 | 19.91 | 19.92 | -1.746% | 46,659 | -10.323% |
| 2025-08-22 | 20.16 | 20.29 | 20.16 | 20.27 | +0.696% | 39,181 | -11.889% |
| 2025-08-21 | 20.27 | 20.27 | 20.10 | 20.13 | -0.273% | 27,801 | -11.276% |
| 2025-08-20 | 20.17 | 20.22 | 20.12 | 20.18 | +0.074% | 33,422 | -11.518% |
| 2025-08-19 | 20.18 | 20.23 | 20.11 | 20.17 | +0.067% | 38,725 | -11.453% |
| 2025-08-18 | 20.20 | 20.21 | 20.00 | 20.16 | +0.331% | 43,057 | -11.393% |
| 2025-08-15 | 20.18 | 20.18 | 20.09 | 20.09 | -0.248% | 26,568 | -11.100% |
| 2025-08-14 | 20.07 | 20.16 | 20.07 | 20.14 | +0.075% | 9,765 | -11.321% |
| 2025-08-13 | 20.05 | 20.13 | 20.05 | 20.13 | +0.524% | 30,994 | -11.255% |
| 2025-08-12 | 20.00 | 20.11 | 20.00 | 20.02 | -0.199% | 23,381 | -10.789% |
| 2025-08-11 | 20.00 | 20.08 | 20.00 | 20.06 | +0.250% | 37,496 | -10.967% |
| 2025-08-08 | 20.08 | 20.10 | 19.95 | 20.01 | 0.000% | 39,682 | -10.745% |
| 2025-08-07 | 20.07 | 20.13 | 19.93 | 20.01 | -0.251% | 36,030 | -10.745% |
| 2025-08-06 | 20.01 | 20.09 | 19.95 | 20.06 | +0.251% | 11,768 | -10.968% |
| 2025-08-05 | 20.20 | 20.20 | 19.96 | 20.01 | -0.200% | 16,211 | -10.745% |
| 2025-08-04 | 19.83 | 20.05 | 19.83 | 20.05 | +1.263% | 30,007 | -10.923% |
| 2025-08-01 | 20.00 | 20.03 | 19.78 | 19.80 | -1.222% | 47,993 | -9.798% |
| 2025-07-31 | 20.14 | 20.25 | 20.04 | 20.04 | -0.175% | 18,117 | -10.900% |
| 2025-07-30 | 20.10 | 20.17 | 20.00 | 20.08 | -0.050% | 23,569 | -11.056% |
| 2025-07-29 | 20.22 | 20.22 | 20.09 | 20.09 | -0.545% | 45,495 | -11.100% |
| 2025-07-28 | 20.36 | 20.36 | 20.17 | 20.20 | -1.727% | 21,165 | -11.584% |
| 2025-07-25 | 20.42 | 20.56 | 20.42 | 20.55 | +0.464% | 64,808 | -13.111% |
| 2025-07-24 | 20.45 | 20.47 | 20.38 | 20.46 | +0.389% | 23,418 | -12.708% |
| 2025-07-23 | 20.39 | 20.45 | 20.31 | 20.38 | +0.417% | 13,883 | -12.368% |
| 2025-07-22 | 20.28 | 20.31 | 20.23 | 20.30 | +0.079% | 18,331 | -12.003% |
| 2025-07-21 | 20.27 | 20.35 | 20.15 | 20.28 | +0.020% | 42,401 | -11.933% |
| 2025-07-18 | 20.30 | 20.41 | 20.20 | 20.28 | -0.118% | 18,201 | -11.916% |
| 2025-07-17 | 20.07 | 20.32 | 20.07 | 20.30 | +0.969% | 23,765 | -12.020% |
| 2025-07-16 | 20.15 | 20.15 | 19.95 | 20.11 | +0.419% | 17,274 | -11.167% |
| 2025-07-15 | 20.23 | 20.23 | 19.98 | 20.02 | -0.891% | 39,208 | -10.795% |
| 2025-07-14 | 20.19 | 20.21 | 20.10 | 20.20 | +0.576% | 11,573 | -11.590% |
| 2025-07-11 | 20.26 | 20.26 | 20.07 | 20.09 | -0.958% | 19,226 | -11.081% |
| 2025-07-10 | 20.25 | 20.33 | 20.22 | 20.28 | +0.148% | 18,776 | -11.933% |
| 2025-07-09 | 20.28 | 20.28 | 20.18 | 20.25 | +0.120% | 14,418 | -11.802% |
| 2025-07-08 | 20.32 | 20.32 | 20.21 | 20.23 | -0.366% | 17,611 | -11.697% |
| 2025-07-07 | 20.33 | 20.38 | 20.24 | 20.30 | -0.091% | 12,417 | -12.020% |
| 2025-07-03 | 20.31 | 20.36 | 20.22 | 20.32 | +0.585% | 8,523 | -12.100% |
| 2025-07-02 | 20.24 | 20.24 | 20.14 | 20.20 | -0.304% | 25,195 | -11.585% |
| 2025-07-01 | 20.15 | 20.29 | 20.11 | 20.26 | +0.711% | 17,780 | -11.854% |
| 2025-06-30 | 20.10 | 20.13 | 20.01 | 20.12 | +0.293% | 19,259 | -11.227% |
| 2025-06-27 | 20.05 | 20.10 | 19.98 | 20.06 | +0.492% | 16,962 | -10.967% |
| 2025-06-26 | 19.95 | 19.97 | 19.88 | 19.96 | +0.109% | 24,388 | -10.529% |
| 2025-06-25 | 20.14 | 20.14 | 19.84 | 19.94 | -0.884% | 39,375 | -10.431% |
| 2025-06-24 | 19.96 | 20.14 | 19.95 | 20.12 | +0.884% | 40,932 | -11.223% |
| 2025-06-23 | 19.83 | 19.94 | 19.69 | 19.94 | -1.034% | 35,277 | -10.438% |
| 2025-06-20 | 20.25 | 20.25 | 19.97 | 20.15 | +0.248% | 42,765 | -11.365% |
| 2025-06-18 | 20.18 | 20.25 | 20.10 | 20.10 | -0.595% | 18,773 | -11.145% |
| 2025-06-17 | 20.30 | 20.32 | 20.20 | 20.22 | -0.588% | 17,999 | -11.673% |
| 2025-06-16 | 20.35 | 20.41 | 20.24 | 20.34 | +0.589% | 15,337 | -12.193% |
| 2025-06-13 | 20.36 | 20.39 | 20.20 | 20.22 | -1.313% | 29,578 | -11.676% |
| 2025-06-12 | 20.50 | 20.50 | 20.41 | 20.49 | +0.490% | 17,059 | -12.836% |
| 2025-06-11 | 20.45 | 20.45 | 20.33 | 20.39 | -0.098% | 20,273 | -12.408% |
| 2025-06-10 | 20.39 | 20.41 | 20.31 | 20.41 | +0.098% | 18,837 | -12.494% |
| 2025-06-09 | 20.56 | 20.56 | 20.31 | 20.39 | -0.220% | 30,865 | -12.408% |
| 2025-06-06 | 20.56 | 20.56 | 20.38 | 20.43 | -0.463% | 63,051 | -12.601% |
| 2025-06-05 | 20.48 | 20.53 | 20.35 | 20.53 | +0.637% | 20,279 | -13.005% |
| 2025-06-04 | 20.44 | 20.47 | 20.36 | 20.40 | +0.049% | 33,918 | -12.451% |
| 2025-06-03 | 20.36 | 20.43 | 20.32 | 20.39 | +0.074% | 21,934 | -12.408% |
| 2025-06-02 | 20.48 | 20.48 | 20.25 | 20.38 | -0.025% | 35,487 | -12.344% |
| 2025-05-30 | 20.30 | 20.46 | 20.29 | 20.38 | +0.446% | 34,474 | -12.365% |
| 2025-05-29 | 20.47 | 20.47 | 20.20 | 20.29 | +0.146% | 35,863 | -11.974% |
| 2025-05-28 | 20.43 | 20.43 | 20.24 | 20.26 | -0.355% | 43,738 | -11.846% |
| 2025-05-27 | 20.36 | 20.39 | 20.20 | 20.33 | -0.087% | 31,288 | -12.159% |
| 2025-05-23 | 20.34 | 20.40 | 20.25 | 20.35 | -0.484% | 11,204 | -12.236% |
| 2025-05-22 | 20.48 | 20.52 | 20.37 | 20.45 | -0.095% | 22,477 | -12.661% |
| 2025-05-21 | 20.60 | 20.62 | 20.42 | 20.47 | -0.737% | 18,317 | -12.744% |
| 2025-05-20 | 20.70 | 20.70 | 20.59 | 20.62 | -0.260% | 17,744 | -13.387% |
| 2025-05-19 | 20.50 | 20.72 | 20.50 | 20.67 | +0.230% | 59,634 | -13.612% |
| 2025-05-16 | 20.62 | 20.64 | 20.46 | 20.63 | +0.809% | 39,349 | -13.414% |
| 2025-05-15 | 20.31 | 20.48 | 20.31 | 20.46 | +0.877% | 18,215 | -12.713% |
| 2025-05-14 | 20.18 | 20.33 | 20.18 | 20.28 | -0.372% | 46,393 | -11.948% |
| 2025-05-13 | 20.56 | 20.56 | 20.33 | 20.36 | -0.832% | 26,789 | -12.275% |
| 2025-05-12 | 20.55 | 20.55 | 20.25 | 20.53 | +1.828% | 62,626 | -13.005% |
| 2025-05-09 | 20.20 | 20.21 | 20.10 | 20.16 | +0.057% | 32,421 | -11.415% |
| 2025-05-08 | 20.25 | 20.30 | 20.10 | 20.15 | +0.427% | 66,478 | -11.365% |
| 2025-05-07 | 19.93 | 20.10 | 19.90 | 20.06 | +0.847% | 24,970 | -10.986% |
| 2025-05-06 | 19.92 | 20.00 | 19.88 | 19.90 | 0.000% | 14,383 | -10.232% |