RDOG
ALPS REIT Dividend Dogs ETF
stockNYSEETF
At CloseOct 2, 2026
37.64USD0.000%(0.00)555
36.24Bid39.07Ask2.83SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
37.64USD+0.057%(+0.02)
RDOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.57 | 37.91 | 37.57 | 37.64 | +0.215% | 5,991 | 0.000% |
| 2026-10-01 | 37.34 | 37.62 | 37.30 | 37.56 | -0.631% | 2,814 | +0.215% |
| 2026-09-30 | 37.94 | 37.94 | 37.80 | 37.80 | -0.407% | 860 | -0.417% |
| 2026-09-29 | 37.91 | 37.95 | 37.88 | 37.95 | -0.199% | 673 | -0.823% |
| 2026-09-28 | 38.22 | 38.28 | 37.92 | 38.03 | -0.606% | 3,123 | -1.021% |
| 2026-09-25 | 37.94 | 38.26 | 37.94 | 38.26 | +0.061% | 1,958 | -1.621% |
| 2026-09-24 | 38.08 | 38.30 | 38.08 | 38.24 | -0.156% | 2,432 | -1.560% |
| 2026-09-23 | 38.30 | 38.30 | 38.30 | 38.30 | -1.873% | 110 | -1.713% |
| 2026-09-22 | 39.29 | 39.29 | 39.03 | 39.03 | +0.255% | 488 | -3.555% |
| 2026-09-21 | 38.88 | 38.93 | 38.88 | 38.93 | +0.910% | 760 | -3.309% |
| 2026-09-18 | 38.68 | 38.74 | 38.58 | 38.58 | -1.161% | 492 | -2.429% |
| 2026-09-17 | 38.96 | 39.17 | 38.91 | 39.03 | -0.954% | 4,274 | -3.561% |
| 2026-09-16 | 39.41 | 39.41 | 39.41 | 39.41 | -0.888% | 153 | -4.481% |
| 2026-09-15 | 39.79 | 39.87 | 39.76 | 39.76 | -0.348% | 666 | -5.329% |
| 2026-09-14 | 40.19 | 40.19 | 39.90 | 39.90 | -0.070% | 319 | -5.659% |
| 2026-09-11 | 39.78 | 40.00 | 39.78 | 39.93 | +0.402% | 553 | -5.725% |
| 2026-09-10 | 39.67 | 39.77 | 39.67 | 39.77 | -0.620% | 553 | -5.347% |
| 2026-09-09 | 40.42 | 40.42 | 40.02 | 40.02 | -0.563% | 565 | -5.933% |
| 2026-09-08 | 40.16 | 40.47 | 40.16 | 40.24 | -0.769% | 538 | -6.462% |
| 2026-09-04 | 40.55 | 40.55 | 40.55 | 40.55 | +0.083% | 171 | -7.182% |
| 2026-09-03 | 40.62 | 40.66 | 40.52 | 40.52 | -0.020% | 3,032 | -7.105% |
| 2026-09-02 | 40.57 | 40.57 | 40.52 | 40.53 | +0.410% | 524 | -7.124% |
| 2026-09-01 | 40.50 | 40.50 | 40.36 | 40.36 | -0.412% | 397 | -6.743% |
| 2026-08-31 | 40.53 | 40.53 | 40.53 | 40.53 | -1.020% | 647 | -7.127% |
| 2026-08-28 | 41.01 | 41.01 | 40.95 | 40.95 | -0.021% | 1,362 | -8.074% |
| 2026-08-27 | 40.96 | 40.96 | 40.96 | 40.96 | -0.932% | 71 | -8.093% |
| 2026-08-26 | 41.34 | 41.34 | 41.34 | 41.34 | -0.859% | 92 | -8.950% |
| 2026-08-25 | 41.55 | 41.70 | 41.55 | 41.70 | +0.330% | 153 | -9.732% |
| 2026-08-24 | 41.56 | 41.56 | 41.56 | 41.56 | +0.925% | 33 | -9.434% |
| 2026-08-21 | 41.61 | 41.61 | 41.18 | 41.18 | -0.258% | 506 | -8.596% |
| 2026-08-20 | 41.30 | 41.30 | 41.29 | 41.29 | +0.614% | 620 | -8.833% |
| 2026-08-19 | 40.87 | 41.04 | 40.87 | 41.04 | +1.308% | 482 | -8.273% |
| 2026-08-18 | 40.59 | 40.59 | 40.51 | 40.51 | +0.014% | 269 | -7.072% |
| 2026-08-17 | 40.50 | 40.50 | 40.50 | 40.50 | -1.052% | 65 | -7.059% |
| 2026-08-14 | 41.38 | 41.38 | 40.93 | 40.93 | -0.388% | 528 | -8.037% |
| 2026-08-13 | 40.83 | 41.10 | 40.83 | 41.09 | +1.099% | 904 | -8.394% |
| 2026-08-12 | 40.38 | 40.64 | 40.38 | 40.64 | +1.091% | 602 | -7.387% |
| 2026-08-11 | 40.36 | 40.36 | 40.20 | 40.21 | -0.211% | 873 | -6.376% |
| 2026-08-10 | 40.14 | 40.29 | 40.14 | 40.29 | -2.048% | 1,372 | -6.574% |
| 2026-08-07 | 40.95 | 41.24 | 40.95 | 41.13 | +0.677% | 413 | -8.487% |
| 2026-08-06 | 41.03 | 41.12 | 40.86 | 40.86 | -0.354% | 756 | -7.867% |
| 2026-08-05 | 40.93 | 41.00 | 40.93 | 41.00 | -0.958% | 190 | -8.193% |
| 2026-08-04 | 41.08 | 41.48 | 41.08 | 41.40 | -0.360% | 4,374 | -9.073% |
| 2026-08-03 | 41.87 | 41.87 | 41.46 | 41.55 | +0.407% | 1,951 | -9.400% |
| 2026-07-31 | 41.38 | 41.38 | 41.38 | 41.38 | -0.957% | 93 | -9.031% |
| 2026-07-30 | 41.78 | 41.78 | 41.78 | 41.78 | -1.305% | 245 | -9.901% |
| 2026-07-29 | 42.33 | 42.33 | 42.33 | 42.33 | +0.190% | 158 | -11.077% |
| 2026-07-28 | 42.42 | 42.53 | 42.25 | 42.25 | +0.138% | 991 | -10.908% |
| 2026-07-27 | 42.19 | 42.19 | 42.19 | 42.19 | +0.018% | 270 | -10.785% |
| 2026-07-24 | 42.27 | 42.27 | 42.16 | 42.18 | +1.355% | 1,898 | -10.768% |
| 2026-07-23 | 41.63 | 41.63 | 41.53 | 41.62 | -0.831% | 727 | -9.559% |
| 2026-07-22 | 42.49 | 42.49 | 41.97 | 41.97 | -0.697% | 1,775 | -10.311% |
| 2026-07-21 | 42.05 | 42.26 | 42.05 | 42.26 | +0.450% | 221 | -10.936% |
| 2026-07-20 | 42.16 | 42.44 | 41.96 | 42.07 | -0.577% | 1,243 | -10.535% |
| 2026-07-17 | 42.60 | 42.76 | 42.32 | 42.32 | -0.352% | 553 | -11.051% |
| 2026-07-16 | 41.57 | 42.51 | 41.57 | 42.47 | +2.171% | 1,134 | -11.364% |
| 2026-07-15 | 41.80 | 41.80 | 41.57 | 41.57 | +0.238% | 2,051 | -9.440% |
| 2026-07-14 | 41.47 | 41.47 | 41.35 | 41.47 | -0.087% | 2,452 | -9.225% |
| 2026-07-13 | 41.68 | 41.68 | 41.43 | 41.50 | +0.357% | 1,472 | -9.303% |
| 2026-07-10 | 41.36 | 41.36 | 41.36 | 41.36 | +0.355% | 108 | -8.980% |
| 2026-07-09 | 41.20 | 41.38 | 41.20 | 41.21 | +0.351% | 5,250 | -8.657% |
| 2026-07-08 | 41.24 | 41.24 | 41.06 | 41.06 | -1.588% | 588 | -8.337% |
| 2026-07-07 | 42.07 | 42.22 | 41.73 | 41.73 | +0.250% | 2,624 | -9.792% |
| 2026-07-06 | 41.71 | 41.84 | 41.62 | 41.62 | -1.047% | 1,372 | -9.567% |
| 2026-07-02 | 42.15 | 42.15 | 42.06 | 42.06 | +1.066% | 324 | -10.514% |
| 2026-07-01 | 41.62 | 41.62 | 41.62 | 41.62 | +0.204% | 18 | -9.560% |
| 2026-06-30 | 41.72 | 41.72 | 41.54 | 41.54 | -1.131% | 465 | -9.375% |
| 2026-06-29 | 41.79 | 42.01 | 41.62 | 42.01 | -0.062% | 3,364 | -10.400% |
| 2026-06-26 | 41.14 | 42.04 | 41.14 | 42.04 | +2.239% | 7,472 | -10.456% |
| 2026-06-25 | 41.12 | 41.12 | 41.12 | 41.12 | +0.339% | 162 | -8.451% |
| 2026-06-24 | 41.30 | 41.30 | 40.87 | 40.98 | +0.238% | 2,268 | -8.141% |
| 2026-06-23 | 40.89 | 40.89 | 40.83 | 40.88 | +1.339% | 1,032 | -7.922% |
| 2026-06-22 | 40.31 | 40.56 | 40.31 | 40.34 | +0.068% | 2,606 | -6.689% |
| 2026-06-18 | 40.46 | 40.46 | 40.31 | 40.31 | -0.757% | 355 | -6.626% |
| 2026-06-17 | 41.31 | 41.50 | 40.49 | 40.62 | -2.342% | 3,368 | -7.333% |
| 2026-06-16 | 41.60 | 41.60 | 41.59 | 41.59 | +0.251% | 1,198 | -9.503% |
| 2026-06-15 | 41.79 | 41.79 | 41.42 | 41.49 | -1.113% | 2,732 | -9.276% |
| 2026-06-12 | 42.29 | 42.29 | 41.96 | 41.96 | -0.051% | 406 | -10.286% |
| 2026-06-11 | 42.22 | 42.22 | 41.79 | 41.98 | +0.180% | 2,180 | -10.331% |
| 2026-06-10 | 41.79 | 42.30 | 41.79 | 41.90 | -0.017% | 2,840 | -10.170% |
| 2026-06-09 | 41.90 | 42.06 | 41.84 | 41.91 | +1.884% | 1,963 | -10.185% |
| 2026-06-08 | 41.35 | 41.35 | 41.10 | 41.13 | -0.343% | 993 | -8.493% |
| 2026-06-05 | 41.01 | 41.41 | 41.01 | 41.28 | +0.548% | 1,435 | -8.807% |
| 2026-06-04 | 40.66 | 41.05 | 40.66 | 41.05 | +2.115% | 790 | -8.307% |
| 2026-06-03 | 40.50 | 40.50 | 40.20 | 40.20 | -0.797% | 1,326 | -6.367% |
| 2026-06-02 | 40.51 | 40.52 | 40.51 | 40.52 | +0.352% | 423 | -7.113% |
| 2026-06-01 | 40.38 | 40.38 | 40.38 | 40.38 | -0.602% | 365 | -6.786% |
| 2026-05-29 | 40.85 | 40.85 | 40.63 | 40.63 | -0.790% | 484 | -7.347% |
| 2026-05-28 | 41.00 | 41.14 | 40.93 | 40.95 | +0.245% | 1,643 | -8.079% |
| 2026-05-27 | 41.00 | 41.02 | 40.80 | 40.85 | +0.295% | 1,350 | -7.854% |
| 2026-05-26 | 40.67 | 40.73 | 40.67 | 40.73 | +0.667% | 472 | -7.583% |
| 2026-05-22 | 40.48 | 40.59 | 40.43 | 40.46 | +0.019% | 2,502 | -6.966% |
| 2026-05-21 | 40.08 | 40.47 | 40.08 | 40.45 | +0.626% | 1,134 | -6.949% |
| 2026-05-20 | 40.20 | 40.20 | 40.20 | 40.20 | +1.777% | 263 | -6.367% |
| 2026-05-19 | 39.62 | 39.67 | 39.50 | 39.50 | -0.502% | 636 | -4.703% |
| 2026-05-18 | 39.49 | 39.73 | 39.49 | 39.70 | +1.780% | 463 | -5.181% |
| 2026-05-15 | 38.81 | 39.02 | 38.81 | 39.00 | -1.126% | 1,224 | -3.493% |
| 2026-05-14 | 39.73 | 39.88 | 39.45 | 39.45 | -0.191% | 589 | -4.580% |
| 2026-05-13 | 39.34 | 39.52 | 39.34 | 39.52 | -0.644% | 325 | -4.762% |
| 2026-05-12 | 39.79 | 39.84 | 39.78 | 39.78 | -0.044% | 472 | -5.376% |
| 2026-05-11 | 39.75 | 39.80 | 39.75 | 39.80 | -0.744% | 261 | -5.417% |
| 2026-05-08 | 39.85 | 40.13 | 39.85 | 40.10 | +0.276% | 1,705 | -6.121% |
| 2026-05-07 | 40.00 | 40.05 | 39.99 | 39.99 | +0.617% | 706 | -5.862% |
| 2026-05-06 | 39.45 | 39.74 | 39.45 | 39.74 | +0.996% | 387 | -5.281% |
| 2026-05-05 | 38.96 | 39.56 | 38.96 | 39.35 | +1.711% | 2,105 | -4.337% |
| 2026-05-04 | 38.92 | 39.22 | 38.69 | 38.69 | -1.313% | 1,926 | -2.701% |
| 2026-05-01 | 39.18 | 39.20 | 39.18 | 39.20 | +0.410% | 644 | -3.979% |
| 2026-04-30 | 38.91 | 39.12 | 38.91 | 39.04 | +0.804% | 1,839 | -3.585% |
| 2026-04-29 | 38.64 | 38.74 | 38.64 | 38.73 | -0.914% | 6,493 | -2.810% |
| 2026-04-28 | 38.81 | 39.09 | 38.81 | 39.09 | +0.715% | 1,313 | -3.699% |
| 2026-04-27 | 38.97 | 38.97 | 38.81 | 38.81 | -0.146% | 2,488 | -3.011% |
| 2026-04-24 | 38.35 | 38.96 | 38.35 | 38.87 | +0.693% | 1,505 | -3.152% |
| 2026-04-23 | 38.41 | 38.75 | 38.41 | 38.60 | +0.633% | 4,116 | -2.481% |
| 2026-04-22 | 38.60 | 38.60 | 38.36 | 38.36 | -0.816% | 1,220 | -1.864% |
| 2026-04-21 | 39.23 | 39.23 | 38.67 | 38.67 | -1.661% | 693 | -2.664% |
| 2026-04-20 | 39.52 | 39.52 | 39.27 | 39.33 | +0.344% | 2,925 | -4.281% |
| 2026-04-17 | 39.13 | 39.26 | 38.70 | 39.19 | +2.203% | 8,780 | -3.951% |
| 2026-04-16 | 38.15 | 38.36 | 38.15 | 38.35 | +0.643% | 6,595 | -1.835% |
| 2026-04-15 | 37.85 | 38.10 | 37.85 | 38.10 | -0.079% | 897 | -1.203% |
| 2026-04-14 | 37.49 | 38.13 | 37.49 | 38.13 | +1.072% | 4,027 | -1.281% |
| 2026-04-13 | 37.52 | 37.73 | 37.45 | 37.73 | +0.317% | 629 | -0.223% |
| 2026-04-10 | 37.61 | 37.61 | 37.61 | 37.61 | +0.427% | 57 | +0.094% |
| 2026-04-09 | 37.45 | 37.45 | 37.45 | 37.45 | +1.179% | 84 | +0.522% |
| 2026-04-08 | 36.93 | 37.02 | 36.86 | 37.01 | +1.939% | 712 | +1.706% |
| 2026-04-07 | 36.27 | 36.31 | 36.26 | 36.31 | +0.524% | 875 | +3.678% |
| 2026-04-06 | 36.09 | 36.14 | 36.09 | 36.12 | +0.363% | 567 | +4.221% |
| 2026-04-02 | 35.99 | 35.99 | 35.99 | 35.99 | +1.243% | 42 | +4.600% |
| 2026-04-01 | 35.54 | 35.54 | 35.54 | 35.54 | -0.100% | 48 | +5.900% |
| 2026-03-31 | 35.58 | 35.58 | 35.58 | 35.58 | +1.108% | 352 | +5.794% |
| 2026-03-30 | 35.11 | 35.19 | 35.11 | 35.19 | +1.237% | 3,021 | +6.966% |
| 2026-03-27 | 34.76 | 34.76 | 34.76 | 34.76 | -1.538% | 237 | +8.290% |
| 2026-03-26 | 35.30 | 35.30 | 35.30 | 35.30 | -0.153% | 24 | +6.624% |
| 2026-03-25 | 35.42 | 35.42 | 35.36 | 35.36 | -0.469% | 213 | +6.461% |
| 2026-03-24 | 35.96 | 35.96 | 35.48 | 35.52 | -0.827% | 1,975 | +5.962% |
| 2026-03-23 | 35.94 | 35.94 | 35.82 | 35.82 | +1.171% | 1,173 | +5.085% |
| 2026-03-20 | 35.77 | 35.93 | 35.41 | 35.41 | -3.391% | 2,336 | +6.315% |
| 2026-03-19 | 36.65 | 36.65 | 36.65 | 36.65 | -1.847% | 65 | +2.710% |
| 2026-03-18 | 37.62 | 37.62 | 37.34 | 37.34 | -1.506% | 355 | +0.813% |
| 2026-03-17 | 37.91 | 37.94 | 37.86 | 37.91 | +0.708% | 473 | -0.705% |
| 2026-03-16 | 37.64 | 37.64 | 37.64 | 37.64 | +1.694% | 131 | -0.002% |
| 2026-03-13 | 37.49 | 37.49 | 37.02 | 37.02 | -0.417% | 935 | +1.692% |
| 2026-03-12 | 37.20 | 37.20 | 37.17 | 37.17 | -0.916% | 652 | +1.268% |
| 2026-03-11 | 37.47 | 37.51 | 37.47 | 37.51 | -0.815% | 410 | +0.340% |
| 2026-03-10 | 37.70 | 37.82 | 37.70 | 37.82 | -0.206% | 303 | -0.477% |
| 2026-03-09 | 37.61 | 37.90 | 37.61 | 37.90 | -0.912% | 728 | -0.682% |
| 2026-03-06 | 38.02 | 38.25 | 37.91 | 38.25 | -1.147% | 1,220 | -1.588% |
| 2026-03-05 | 38.60 | 38.69 | 38.60 | 38.69 | -1.031% | 996 | -2.717% |
| 2026-03-04 | 38.78 | 39.10 | 38.78 | 39.10 | +0.857% | 407 | -3.720% |
| 2026-03-03 | 38.76 | 38.76 | 38.76 | 38.76 | -0.643% | 96 | -2.895% |
| 2026-03-02 | 38.77 | 39.01 | 38.77 | 39.01 | +0.314% | 788 | -3.519% |
| 2026-02-27 | 39.04 | 39.27 | 38.89 | 38.89 | -0.880% | 5,533 | -3.217% |
| 2026-02-26 | 39.20 | 39.24 | 39.20 | 39.24 | +1.180% | 443 | -4.068% |
| 2026-02-25 | 38.59 | 38.78 | 38.56 | 38.78 | +0.699% | 1,784 | -2.936% |
| 2026-02-24 | 38.44 | 38.55 | 38.44 | 38.51 | +0.040% | 348 | -2.257% |
| 2026-02-23 | 38.19 | 38.50 | 38.19 | 38.50 | -0.017% | 664 | -2.218% |
| 2026-02-20 | 38.50 | 38.50 | 38.50 | 38.50 | +0.619% | 138 | -2.234% |
| 2026-02-19 | 38.12 | 38.26 | 38.12 | 38.26 | +0.421% | 606 | -1.629% |
| 2026-02-18 | 38.81 | 38.81 | 38.10 | 38.10 | -1.490% | 1,256 | -1.214% |
| 2026-02-17 | 38.68 | 38.68 | 38.68 | 38.68 | +0.703% | 252 | -2.686% |
| 2026-02-13 | 38.34 | 38.44 | 38.34 | 38.41 | +1.027% | 869 | -2.002% |
| 2026-02-12 | 38.56 | 38.56 | 37.98 | 38.02 | -0.783% | 1,278 | -0.995% |
| 2026-02-11 | 38.32 | 38.32 | 38.32 | 38.32 | -0.849% | 339 | -1.770% |
| 2026-02-10 | 38.63 | 38.80 | 38.63 | 38.65 | +1.391% | 1,064 | -2.604% |
| 2026-02-09 | 37.80 | 38.15 | 37.80 | 38.12 | -0.201% | 1,831 | -1.249% |
| 2026-02-06 | 38.02 | 38.19 | 37.99 | 38.19 | +0.905% | 7,446 | -1.447% |
| 2026-02-05 | 37.73 | 37.90 | 37.66 | 37.85 | -0.009% | 3,309 | -0.555% |
| 2026-02-04 | 37.85 | 37.91 | 37.78 | 37.85 | +2.016% | 1,182 | -0.564% |
| 2026-02-03 | 37.22 | 37.22 | 36.88 | 37.11 | +0.699% | 492 | +1.440% |
| 2026-02-02 | 36.88 | 37.08 | 36.85 | 36.85 | -0.550% | 1,615 | +2.149% |
| 2026-01-30 | 36.66 | 37.05 | 36.66 | 37.05 | +0.539% | 756 | +1.587% |
| 2026-01-29 | 36.51 | 36.85 | 36.41 | 36.85 | +1.629% | 872 | +2.135% |
| 2026-01-28 | 36.99 | 36.99 | 36.25 | 36.26 | -1.950% | 3,201 | +3.799% |
| 2026-01-27 | 37.16 | 37.16 | 36.80 | 36.99 | -0.174% | 1,620 | +1.774% |
| 2026-01-26 | 37.16 | 37.16 | 37.04 | 37.05 | -0.803% | 2,840 | +1.596% |
| 2026-01-23 | 37.22 | 37.35 | 37.18 | 37.35 | +0.054% | 13,494 | +0.780% |
| 2026-01-22 | 37.47 | 37.83 | 37.33 | 37.33 | -0.690% | 1,029 | +0.834% |
| 2026-01-21 | 37.59 | 37.59 | 37.59 | 37.59 | +0.767% | 275 | +0.139% |
| 2026-01-20 | 37.32 | 37.45 | 37.30 | 37.30 | -1.612% | 3,730 | +0.907% |
| 2026-01-16 | 37.81 | 37.92 | 37.81 | 37.91 | +0.427% | 1,016 | -0.720% |
| 2026-01-15 | 37.75 | 37.75 | 37.75 | 37.75 | +1.000% | 21 | -0.296% |
| 2026-01-14 | 37.18 | 37.38 | 37.14 | 37.38 | +0.971% | 1,555 | +0.701% |
| 2026-01-13 | 37.02 | 37.02 | 37.02 | 37.02 | -0.021% | 384 | +1.679% |
| 2026-01-12 | 36.82 | 37.03 | 36.81 | 37.03 | +0.470% | 493 | +1.658% |
| 2026-01-09 | 36.90 | 36.90 | 36.79 | 36.85 | +0.164% | 882 | +2.135% |
| 2026-01-08 | 36.87 | 36.87 | 36.79 | 36.79 | +1.351% | 448 | +2.302% |
| 2026-01-07 | 36.30 | 36.51 | 36.17 | 36.30 | -0.473% | 1,465 | +3.684% |
| 2026-01-06 | 36.31 | 36.48 | 36.31 | 36.48 | +1.156% | 372 | +3.193% |
| 2026-01-05 | 36.13 | 36.14 | 36.06 | 36.06 | +0.165% | 4,227 | +4.386% |
| 2026-01-02 | 36.00 | 36.00 | 35.67 | 36.00 | +0.307% | 1,369 | +4.558% |
| 2025-12-31 | 35.93 | 35.93 | 35.86 | 35.89 | -0.416% | 659 | +4.879% |
| 2025-12-30 | 35.85 | 36.04 | 35.85 | 36.04 | +0.623% | 562 | +4.442% |
| 2025-12-29 | 35.77 | 35.82 | 35.76 | 35.82 | +0.275% | 571 | +5.093% |
| 2025-12-26 | 35.72 | 35.72 | 35.72 | 35.72 | +0.211% | 259 | +5.382% |
| 2025-12-24 | 35.38 | 35.64 | 35.38 | 35.64 | +0.974% | 190 | +5.605% |
| 2025-12-23 | 35.77 | 35.77 | 35.30 | 35.30 | -0.871% | 4,036 | +6.633% |
| 2025-12-22 | 35.90 | 35.90 | 35.60 | 35.61 | -0.133% | 1,508 | +5.705% |
| 2025-12-19 | 35.77 | 35.77 | 35.66 | 35.66 | -0.952% | 276 | +5.564% |
| 2025-12-18 | 36.14 | 36.22 | 36.00 | 36.00 | -2.063% | 3,104 | +4.560% |
| 2025-12-17 | 36.70 | 36.85 | 36.69 | 36.76 | +0.625% | 1,590 | +2.402% |
| 2025-12-16 | 36.92 | 36.92 | 36.52 | 36.53 | -0.436% | 8,592 | +3.043% |
| 2025-12-15 | 36.54 | 36.69 | 36.46 | 36.69 | +0.382% | 1,936 | +2.593% |
| 2025-12-12 | 36.59 | 36.66 | 36.55 | 36.55 | +0.588% | 1,011 | +2.985% |
| 2025-12-11 | 36.34 | 36.34 | 36.34 | 36.34 | +0.050% | 35 | +3.591% |
| 2025-12-10 | 36.17 | 36.48 | 36.17 | 36.32 | +1.129% | 1,825 | +3.643% |
| 2025-12-09 | 35.89 | 35.98 | 35.89 | 35.91 | +0.406% | 419 | +4.813% |
| 2025-12-08 | 35.79 | 35.79 | 35.77 | 35.77 | -0.440% | 584 | +5.239% |
| 2025-12-05 | 36.16 | 36.16 | 35.93 | 35.93 | -0.145% | 433 | +4.776% |
| 2025-12-04 | 36.06 | 36.06 | 35.98 | 35.98 | -1.004% | 223 | +4.624% |
| 2025-12-03 | 36.27 | 36.34 | 36.27 | 36.34 | +0.281% | 968 | +3.574% |
| 2025-12-02 | 36.15 | 36.35 | 36.15 | 36.24 | -0.347% | 638 | +3.865% |
| 2025-12-01 | 36.53 | 36.53 | 36.32 | 36.37 | -0.849% | 1,128 | +3.505% |
| 2025-11-28 | 36.68 | 36.68 | 36.68 | 36.68 | -0.014% | 71 | +2.626% |
| 2025-11-26 | 36.83 | 36.83 | 36.68 | 36.68 | +0.366% | 839 | +2.612% |
| 2025-11-25 | 36.70 | 36.70 | 36.55 | 36.55 | +1.319% | 1,323 | +2.988% |
| 2025-11-24 | 36.14 | 36.14 | 36.07 | 36.07 | -0.128% | 316 | +4.346% |
| 2025-11-21 | 36.12 | 36.12 | 36.12 | 36.12 | +1.932% | 46 | +4.213% |
| 2025-11-20 | 35.76 | 35.76 | 35.44 | 35.44 | -0.636% | 119,289 | +6.226% |
| 2025-11-19 | 36.07 | 36.07 | 35.60 | 35.66 | -1.229% | 3,137 | +5.550% |
| 2025-11-18 | 35.62 | 36.11 | 35.62 | 36.11 | +0.535% | 543 | +4.253% |
| 2025-11-17 | 36.17 | 36.17 | 35.91 | 35.91 | -0.889% | 1,188 | +4.811% |
| 2025-11-14 | 36.24 | 36.24 | 36.24 | 36.24 | +0.505% | 45 | +3.879% |
| 2025-11-13 | 36.05 | 36.05 | 36.05 | 36.05 | -0.782% | 74 | +4.404% |
| 2025-11-12 | 36.34 | 36.34 | 36.34 | 36.34 | -0.754% | 125 | +3.587% |
| 2025-11-11 | 36.61 | 36.61 | 36.61 | 36.61 | +1.276% | 106 | +2.807% |
| 2025-11-10 | 36.09 | 36.15 | 36.09 | 36.15 | +0.043% | 360 | +4.118% |
| 2025-11-07 | 35.83 | 36.14 | 35.78 | 36.14 | +2.077% | 489 | +4.164% |
| 2025-11-06 | 35.43 | 35.54 | 35.40 | 35.40 | -0.473% | 2,016 | +6.327% |
| 2025-11-05 | 35.57 | 35.57 | 35.57 | 35.57 | +0.739% | 35 | +5.824% |
| 2025-11-04 | 35.31 | 35.31 | 35.31 | 35.31 | -0.187% | 129 | +6.605% |
| 2025-11-03 | 35.38 | 35.38 | 35.38 | 35.38 | -0.079% | 80 | +6.406% |
| 2025-10-31 | 35.40 | 35.40 | 35.40 | 35.40 | +0.255% | 77 | +6.322% |
| 2025-10-30 | 35.28 | 35.31 | 35.28 | 35.31 | +0.398% | 357 | +6.593% |
| 2025-10-29 | 35.51 | 35.51 | 35.17 | 35.17 | -1.618% | 222 | +7.017% |
| 2025-10-28 | 35.86 | 35.86 | 35.75 | 35.75 | -1.307% | 1,444 | +5.285% |
| 2025-10-27 | 36.15 | 36.23 | 36.15 | 36.23 | -0.118% | 3,538 | +3.909% |
| 2025-10-24 | 36.30 | 36.30 | 36.23 | 36.27 | +0.215% | 1,459 | +3.787% |
| 2025-10-23 | 36.07 | 36.22 | 36.07 | 36.19 | -0.307% | 506 | +4.010% |
| 2025-10-22 | 36.30 | 36.30 | 36.30 | 36.30 | +0.334% | 76 | +3.691% |
| 2025-10-21 | 36.17 | 36.18 | 36.17 | 36.18 | -0.264% | 504 | +4.038% |
| 2025-10-20 | 36.15 | 36.28 | 35.96 | 36.28 | +0.854% | 331 | +3.763% |
| 2025-10-17 | 35.88 | 35.97 | 35.87 | 35.97 | +0.194% | 833 | +4.648% |
| 2025-10-16 | 36.04 | 36.15 | 35.90 | 35.90 | -0.473% | 2,480 | +4.851% |
| 2025-10-15 | 36.02 | 36.07 | 36.02 | 36.07 | +1.088% | 3,487 | +4.355% |
| 2025-10-14 | 35.68 | 35.68 | 35.68 | 35.68 | +1.023% | 163 | +5.491% |
| 2025-10-13 | 35.12 | 35.32 | 35.12 | 35.32 | +0.982% | 377 | +6.570% |
| 2025-10-10 | 35.44 | 35.44 | 34.95 | 34.98 | -1.295% | 1,774 | +7.617% |
| 2025-10-09 | 35.70 | 35.70 | 35.44 | 35.44 | -0.711% | 697 | +6.224% |
| 2025-10-08 | 35.72 | 35.74 | 35.69 | 35.69 | -0.341% | 1,678 | +5.468% |
| 2025-10-07 | 35.81 | 35.81 | 35.81 | 35.81 | -0.478% | 221 | +5.108% |
| 2025-10-06 | 36.41 | 36.42 | 35.98 | 35.98 | -1.333% | 786 | +4.606% |
| 2025-10-03 | 36.75 | 36.75 | 36.47 | 36.47 | -0.121% | 615 | +3.212% |
| 2025-10-02 | 36.51 | 36.51 | 36.51 | 36.51 | -0.529% | 92 | +3.087% |
| 2025-10-01 | 36.71 | 36.71 | 36.71 | 36.71 | +0.608% | 50 | +2.542% |
| 2025-09-30 | 36.25 | 36.49 | 36.21 | 36.49 | +0.737% | 357 | +3.166% |
| 2025-09-29 | 36.34 | 36.34 | 36.22 | 36.22 | -0.404% | 119 | +3.926% |
| 2025-09-26 | 36.49 | 36.49 | 36.37 | 36.37 | +0.349% | 737 | +3.506% |
| 2025-09-25 | 36.24 | 36.24 | 36.24 | 36.24 | -0.549% | 164 | +3.867% |
| 2025-09-24 | 36.44 | 36.44 | 36.44 | 36.44 | -0.872% | 250 | +3.297% |
| 2025-09-23 | 36.97 | 37.08 | 36.76 | 36.76 | -0.134% | 601 | +2.397% |
| 2025-09-22 | 36.87 | 36.87 | 36.75 | 36.81 | -0.269% | 1,241 | +2.259% |
| 2025-09-19 | 36.91 | 36.91 | 36.91 | 36.91 | -0.854% | 4,761 | +1.984% |
| 2025-09-18 | 37.27 | 37.27 | 37.13 | 37.23 | -0.969% | 957 | +1.112% |
| 2025-09-17 | 38.05 | 38.09 | 37.59 | 37.59 | -0.235% | 917 | +0.132% |
| 2025-09-16 | 37.64 | 37.76 | 37.58 | 37.68 | -0.710% | 8,257 | -0.103% |
| 2025-09-15 | 38.03 | 38.03 | 37.87 | 37.95 | -0.482% | 1,175 | -0.813% |
| 2025-09-12 | 37.98 | 38.16 | 37.98 | 38.13 | +0.039% | 685 | -1.291% |
| 2025-09-11 | 37.91 | 38.12 | 37.90 | 38.12 | +1.191% | 575 | -1.252% |
| 2025-09-10 | 37.67 | 37.67 | 37.67 | 37.67 | +0.006% | 503 | -0.076% |
| 2025-09-09 | 37.61 | 37.67 | 37.61 | 37.67 | -0.098% | 361 | -0.070% |
| 2025-09-08 | 37.62 | 37.70 | 37.62 | 37.70 | -0.655% | 1,849 | -0.168% |
| 2025-09-05 | 37.92 | 38.18 | 37.92 | 37.95 | +0.902% | 2,118 | -0.821% |
| 2025-09-04 | 37.59 | 37.61 | 37.59 | 37.61 | +0.779% | 1,034 | +0.074% |
| 2025-09-03 | 37.32 | 37.32 | 37.32 | 37.32 | +0.197% | 137 | +0.853% |
| 2025-09-02 | 37.75 | 37.75 | 37.16 | 37.25 | -1.309% | 5,279 | +1.052% |
| 2025-08-29 | 37.74 | 37.74 | 37.74 | 37.74 | +0.591% | 110 | -0.272% |
| 2025-08-28 | 37.38 | 37.52 | 37.31 | 37.52 | -0.656% | 2,242 | +0.318% |
| 2025-08-27 | 37.59 | 37.82 | 37.58 | 37.77 | +1.417% | 2,886 | -0.340% |
| 2025-08-26 | 37.31 | 37.41 | 37.24 | 37.24 | -0.059% | 2,022 | +1.072% |
| 2025-08-25 | 37.25 | 37.32 | 37.24 | 37.26 | -0.489% | 2,597 | +1.012% |
| 2025-08-22 | 37.40 | 37.69 | 37.40 | 37.45 | +2.169% | 1,248 | +0.519% |
| 2025-08-21 | 36.58 | 36.65 | 36.58 | 36.65 | -0.216% | 920 | +2.699% |
| 2025-08-20 | 36.72 | 36.73 | 36.68 | 36.73 | +0.336% | 409 | +2.478% |
| 2025-08-19 | 36.52 | 36.61 | 36.48 | 36.61 | +2.884% | 3,829 | +2.822% |
| 2025-08-18 | 35.58 | 35.58 | 35.58 | 35.58 | -0.402% | 44 | +5.788% |
| 2025-08-15 | 35.70 | 35.74 | 35.66 | 35.73 | -0.207% | 2,793 | +5.363% |
| 2025-08-14 | 35.74 | 35.82 | 35.63 | 35.80 | -1.169% | 802 | +5.145% |
| 2025-08-13 | 36.22 | 36.22 | 36.22 | 36.22 | +1.348% | 159 | +3.916% |
| 2025-08-12 | 35.55 | 35.74 | 35.55 | 35.74 | +1.542% | 1,063 | +5.317% |
| 2025-08-11 | 35.35 | 35.37 | 35.14 | 35.20 | -0.340% | 869 | +6.941% |
| 2025-08-08 | 35.59 | 35.59 | 35.32 | 35.32 | -0.625% | 1,516 | +6.578% |
| 2025-08-07 | 35.44 | 35.54 | 35.40 | 35.54 | +0.154% | 320 | +5.912% |
| 2025-08-06 | 35.49 | 35.49 | 35.49 | 35.49 | -0.729% | 129 | +6.075% |
| 2025-08-05 | 35.45 | 35.75 | 35.45 | 35.75 | +0.287% | 1,916 | +5.301% |
| 2025-08-04 | 35.57 | 35.72 | 35.57 | 35.64 | +1.177% | 456 | +5.604% |
| 2025-08-01 | 35.23 | 35.23 | 35.23 | 35.23 | -0.199% | 120 | +6.847% |
| 2025-07-31 | 35.58 | 35.64 | 35.24 | 35.30 | -1.313% | 1,096 | +6.635% |
| 2025-07-30 | 35.77 | 35.77 | 35.77 | 35.77 | -1.760% | 281 | +5.235% |
| 2025-07-29 | 36.23 | 36.53 | 36.17 | 36.41 | +0.371% | 4,102 | +3.382% |
| 2025-07-28 | 36.52 | 36.59 | 36.28 | 36.28 | -1.346% | 493 | +3.766% |
| 2025-07-25 | 36.77 | 36.77 | 36.77 | 36.77 | -0.232% | 113 | +2.368% |
| 2025-07-24 | 36.86 | 36.86 | 36.86 | 36.86 | -0.339% | 67 | +2.131% |
| 2025-07-23 | 37.12 | 37.12 | 36.86 | 36.98 | +0.144% | 4,649 | +1.784% |
| 2025-07-22 | 36.57 | 36.93 | 36.57 | 36.93 | +2.182% | 1,185 | +1.931% |
| 2025-07-21 | 36.05 | 36.34 | 36.05 | 36.14 | +0.086% | 7,326 | +4.155% |
| 2025-07-18 | 36.04 | 36.11 | 36.04 | 36.11 | -0.497% | 514 | +4.244% |
| 2025-07-17 | 36.41 | 36.41 | 36.29 | 36.29 | -0.484% | 152 | +3.726% |
| 2025-07-16 | 36.31 | 36.54 | 36.31 | 36.47 | +0.584% | 1,249 | +3.224% |
| 2025-07-15 | 37.08 | 37.08 | 36.25 | 36.25 | -1.594% | 3,718 | +3.827% |
| 2025-07-14 | 36.74 | 36.84 | 36.74 | 36.84 | +0.848% | 293 | +2.171% |
| 2025-07-11 | 36.37 | 36.53 | 36.37 | 36.53 | -0.289% | 1,839 | +3.038% |
| 2025-07-10 | 36.15 | 36.64 | 36.15 | 36.64 | +1.038% | 238 | +2.740% |
| 2025-07-09 | 36.23 | 36.26 | 36.16 | 36.26 | -0.145% | 780 | +3.807% |
| 2025-07-08 | 36.33 | 36.44 | 36.31 | 36.31 | +0.512% | 1,686 | +3.657% |
| 2025-07-07 | 36.50 | 36.50 | 36.13 | 36.13 | -1.563% | 222 | +4.187% |
| 2025-07-03 | 36.49 | 36.70 | 36.49 | 36.70 | +0.304% | 635 | +2.559% |
| 2025-07-02 | 36.49 | 36.59 | 36.47 | 36.59 | +0.849% | 1,756 | +2.871% |
| 2025-07-01 | 35.71 | 36.33 | 35.71 | 36.28 | +1.430% | 954 | +3.744% |
| 2025-06-30 | 35.57 | 35.77 | 35.57 | 35.77 | +0.054% | 1,785 | +5.228% |
| 2025-06-27 | 36.12 | 36.12 | 35.75 | 35.75 | -0.139% | 133 | +5.284% |
| 2025-06-26 | 35.72 | 35.80 | 35.72 | 35.80 | +0.912% | 144 | +5.138% |
| 2025-06-25 | 35.98 | 36.11 | 35.48 | 35.48 | -2.182% | 901 | +6.097% |
| 2025-06-24 | 36.55 | 36.55 | 36.25 | 36.27 | -0.362% | 2,759 | +3.781% |
| 2025-06-23 | 36.13 | 36.40 | 36.13 | 36.40 | +1.658% | 1,036 | +3.406% |
| 2025-06-20 | 35.95 | 35.95 | 35.76 | 35.81 | -1.360% | 671 | +5.121% |
| 2025-06-18 | 36.49 | 36.49 | 36.30 | 36.30 | +0.574% | 4,921 | +3.691% |
| 2025-06-17 | 36.16 | 36.20 | 36.00 | 36.09 | +0.036% | 1,718 | +4.286% |
| 2025-06-16 | 36.00 | 36.40 | 36.00 | 36.08 | +0.393% | 2,203 | +4.324% |
| 2025-06-13 | 36.10 | 36.24 | 35.83 | 35.94 | -1.422% | 1,124 | +4.734% |
| 2025-06-12 | 36.45 | 36.46 | 36.45 | 36.46 | +0.123% | 891 | +3.245% |
| 2025-06-11 | 36.93 | 36.98 | 36.41 | 36.41 | -0.683% | 2,673 | +3.372% |
| 2025-06-10 | 36.67 | 36.73 | 36.66 | 36.66 | +0.814% | 734 | +2.666% |
| 2025-06-09 | 36.37 | 36.37 | 36.37 | 36.37 | +0.947% | 113 | +3.501% |
| 2025-06-06 | 35.89 | 36.03 | 35.89 | 36.03 | +1.069% | 5,460 | +4.481% |
| 2025-06-05 | 35.59 | 35.65 | 35.59 | 35.65 | -0.247% | 1,560 | +5.598% |
| 2025-06-04 | 35.77 | 35.77 | 35.73 | 35.73 | -0.211% | 2,312 | +5.338% |
| 2025-06-03 | 35.76 | 35.83 | 35.76 | 35.81 | +0.392% | 755 | +5.115% |
| 2025-06-02 | 35.21 | 35.67 | 35.21 | 35.67 | -0.027% | 4,875 | +5.527% |
| 2025-05-30 | 35.60 | 35.68 | 35.60 | 35.68 | +0.056% | 1,517 | +5.498% |
| 2025-05-29 | 35.75 | 35.76 | 35.35 | 35.66 | +0.927% | 7,624 | +5.557% |
| 2025-05-28 | 35.28 | 35.37 | 35.23 | 35.33 | -0.607% | 1,223 | +6.535% |
| 2025-05-27 | 34.85 | 35.59 | 34.85 | 35.55 | +2.510% | 1,770 | +5.889% |
| 2025-05-23 | 34.68 | 34.68 | 34.68 | 34.68 | -0.041% | 104 | +8.547% |
| 2025-05-22 | 34.51 | 34.73 | 34.51 | 34.69 | -0.368% | 1,972 | +8.503% |
| 2025-05-21 | 35.34 | 35.34 | 34.82 | 34.82 | -2.683% | 612 | +8.103% |
| 2025-05-20 | 35.89 | 35.93 | 35.75 | 35.78 | -0.804% | 5,869 | +5.203% |
| 2025-05-19 | 36.05 | 36.09 | 35.81 | 36.07 | +0.028% | 4,286 | +4.357% |
| 2025-05-16 | 35.70 | 36.06 | 35.70 | 36.06 | +0.950% | 1,336 | +4.386% |
| 2025-05-15 | 35.29 | 35.72 | 35.29 | 35.72 | +1.798% | 6,738 | +5.377% |
| 2025-05-14 | 35.09 | 35.09 | 35.09 | 35.09 | -1.294% | 246 | +7.272% |
| 2025-05-13 | 35.55 | 35.55 | 35.55 | 35.55 | -0.754% | 154 | +5.883% |
| 2025-05-12 | 35.87 | 35.87 | 35.82 | 35.82 | +1.081% | 532 | +5.085% |
| 2025-05-09 | 35.37 | 35.49 | 35.37 | 35.44 | +0.559% | 2,338 | +6.221% |
| 2025-05-08 | 35.06 | 35.31 | 35.06 | 35.24 | +0.002% | 1,849 | +6.815% |
| 2025-05-07 | 35.25 | 35.26 | 35.24 | 35.24 | -0.115% | 420 | +6.817% |
| 2025-05-06 | 35.29 | 35.31 | 35.24 | 35.28 | -0.490% | 2,141 | +6.694% |
| 2025-05-05 | 35.59 | 35.59 | 35.45 | 35.45 | -0.773% | 366 | +6.170% |
| 2025-05-02 | 35.77 | 35.77 | 35.73 | 35.73 | +1.171% | 1,733 | +5.350% |
| 2025-05-01 | 35.25 | 35.32 | 35.25 | 35.32 | +0.328% | 345 | +6.583% |
| 2025-04-30 | 34.84 | 35.20 | 34.84 | 35.20 | +0.577% | 1,729 | +6.933% |
| 2025-04-29 | 34.93 | 35.13 | 34.93 | 35.00 | +0.293% | 1,891 | +7.550% |
| 2025-04-28 | 34.89 | 34.90 | 34.89 | 34.90 | +0.742% | 678 | +7.864% |
| 2025-04-25 | 34.31 | 34.64 | 34.31 | 34.64 | -0.208% | 4,165 | +8.665% |
| 2025-04-24 | 34.70 | 34.75 | 34.67 | 34.71 | +0.004% | 3,839 | +8.439% |
| 2025-04-23 | 34.65 | 34.71 | 34.65 | 34.71 | -0.297% | 666 | +8.444% |
| 2025-04-22 | 34.58 | 34.81 | 34.58 | 34.81 | +1.611% | 3,396 | +8.122% |
| 2025-04-21 | 33.97 | 34.26 | 33.97 | 34.26 | -1.171% | 212 | +9.864% |
| 2025-04-17 | 34.67 | 34.67 | 34.67 | 34.67 | +1.554% | 71 | +8.577% |
| 2025-04-16 | 34.04 | 34.14 | 34.04 | 34.14 | +0.026% | 1,027 | +10.265% |
| 2025-04-15 | 34.03 | 34.22 | 34.03 | 34.13 | +0.180% | 5,767 | +10.293% |
| 2025-04-14 | 33.67 | 34.07 | 33.67 | 34.07 | 0.000% | 687 | +10.492% |