REVS
Columbia Research Enhanced Value ETF
stockNYSEETF
At CloseOct 2, 2026 11:59:49 AM EDT
32.90USD+0.271%(+0.09)12,880
REVS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.98 | 32.99 | 32.85 | 32.99 | +0.546% | 12,880 | 0.000% |
| 2026-10-01 | 32.64 | 32.86 | 32.62 | 32.81 | +0.027% | 22,986 | +0.546% |
| 2026-09-30 | 33.05 | 33.08 | 32.80 | 32.80 | -0.510% | 366,619 | +0.573% |
| 2026-09-29 | 33.01 | 33.01 | 32.79 | 32.97 | -0.393% | 42,013 | +0.061% |
| 2026-09-28 | 33.29 | 33.29 | 33.05 | 33.10 | -0.630% | 33,595 | -0.332% |
| 2026-09-25 | 33.09 | 33.33 | 32.99 | 33.31 | +0.687% | 37,796 | -0.961% |
| 2026-09-24 | 33.16 | 33.16 | 33.03 | 33.08 | -0.173% | 15,019 | -0.280% |
| 2026-09-23 | 33.30 | 33.34 | 33.13 | 33.14 | -0.689% | 36,241 | -0.452% |
| 2026-09-22 | 33.66 | 33.66 | 33.36 | 33.37 | -0.626% | 30,029 | -1.138% |
| 2026-09-21 | 33.51 | 33.64 | 33.41 | 33.58 | +0.459% | 26,893 | -1.757% |
| 2026-09-18 | 33.58 | 33.58 | 33.38 | 33.43 | -0.516% | 11,922 | -1.306% |
| 2026-09-17 | 33.58 | 33.71 | 33.56 | 33.60 | +0.420% | 39,258 | -1.815% |
| 2026-09-16 | 33.76 | 33.89 | 33.31 | 33.46 | -1.004% | 28,297 | -1.403% |
| 2026-09-15 | 33.83 | 33.89 | 33.73 | 33.80 | -0.282% | 32,926 | -2.394% |
| 2026-09-14 | 33.92 | 34.05 | 33.87 | 33.89 | +0.255% | 19,197 | -2.669% |
| 2026-09-11 | 33.81 | 33.90 | 33.74 | 33.81 | +0.800% | 15,161 | -2.421% |
| 2026-09-10 | 33.58 | 33.65 | 33.48 | 33.54 | -0.208% | 31,019 | -1.640% |
| 2026-09-09 | 33.71 | 33.71 | 33.52 | 33.61 | -0.356% | 40,261 | -1.845% |
| 2026-09-08 | 34.00 | 34.00 | 33.73 | 33.73 | -1.213% | 17,464 | -2.194% |
| 2026-09-04 | 34.30 | 34.30 | 34.12 | 34.14 | -0.664% | 14,331 | -3.380% |
| 2026-09-03 | 34.20 | 34.55 | 27.70 | 34.37 | +0.828% | 35,101 | -4.022% |
| 2026-09-02 | 33.95 | 34.13 | 33.95 | 34.09 | +0.828% | 49,419 | -3.227% |
| 2026-09-01 | 33.78 | 34.04 | 33.78 | 33.81 | -0.207% | 26,889 | -2.425% |
| 2026-08-31 | 34.04 | 34.04 | 33.84 | 33.88 | -0.639% | 39,659 | -2.627% |
| 2026-08-28 | 34.08 | 34.19 | 34.07 | 34.10 | +0.202% | 19,905 | -3.249% |
| 2026-08-27 | 33.98 | 34.14 | 33.92 | 34.03 | -0.499% | 22,406 | -3.054% |
| 2026-08-26 | 34.20 | 34.23 | 34.12 | 34.20 | +0.315% | 18,350 | -3.538% |
| 2026-08-25 | 34.05 | 34.12 | 34.01 | 34.09 | -0.105% | 54,686 | -3.234% |
| 2026-08-24 | 34.17 | 34.17 | 34.03 | 34.13 | +0.364% | 27,358 | -3.336% |
| 2026-08-21 | 33.94 | 34.06 | 33.91 | 34.00 | +0.631% | 25,932 | -2.983% |
| 2026-08-20 | 33.97 | 34.06 | 33.79 | 33.79 | -0.732% | 32,562 | -2.371% |
| 2026-08-19 | 34.18 | 34.23 | 34.02 | 34.04 | +0.681% | 22,865 | -3.085% |
| 2026-08-18 | 33.88 | 33.93 | 33.81 | 33.81 | +0.196% | 17,172 | -2.425% |
| 2026-08-17 | 33.93 | 33.93 | 33.74 | 33.74 | -0.928% | 27,448 | -2.234% |
| 2026-08-14 | 34.04 | 34.14 | 34.02 | 34.06 | +0.164% | 11,556 | -3.142% |
| 2026-08-13 | 33.84 | 34.03 | 33.84 | 34.00 | +0.515% | 14,341 | -2.983% |
| 2026-08-12 | 33.90 | 33.90 | 33.75 | 33.83 | -0.091% | 68,595 | -2.483% |
| 2026-08-11 | 33.90 | 33.98 | 33.86 | 33.86 | -0.161% | 24,835 | -2.572% |
| 2026-08-10 | 33.86 | 33.98 | 33.83 | 33.92 | +0.158% | 16,535 | -2.729% |
| 2026-08-07 | 33.71 | 33.90 | 33.71 | 33.86 | +0.511% | 24,477 | -2.576% |
| 2026-08-06 | 33.83 | 33.83 | 33.62 | 33.69 | -0.077% | 19,369 | -2.078% |
| 2026-08-05 | 33.82 | 33.82 | 33.63 | 33.72 | -0.190% | 16,597 | -2.153% |
| 2026-08-04 | 33.37 | 33.79 | 33.37 | 33.78 | +1.002% | 66,350 | -2.339% |
| 2026-08-03 | 33.35 | 33.47 | 33.34 | 33.45 | +0.738% | 157,200 | -1.360% |
| 2026-07-31 | 33.15 | 33.24 | 32.94 | 33.20 | -0.629% | 29,665 | -0.633% |
| 2026-07-30 | 33.35 | 33.41 | 33.04 | 33.41 | +0.481% | 38,713 | -1.257% |
| 2026-07-29 | 33.61 | 33.61 | 33.25 | 33.25 | -0.800% | 17,114 | -0.782% |
| 2026-07-28 | 33.32 | 33.59 | 33.32 | 33.52 | +1.447% | 40,756 | -1.575% |
| 2026-07-27 | 33.14 | 33.16 | 33.02 | 33.04 | +0.634% | 236,850 | -0.151% |
| 2026-07-24 | 32.49 | 32.96 | 32.49 | 32.83 | +1.208% | 225,889 | +0.482% |
| 2026-07-23 | 32.44 | 32.55 | 32.36 | 32.44 | -0.886% | 21,892 | +1.695% |
| 2026-07-22 | 32.75 | 32.78 | 32.51 | 32.73 | +0.066% | 38,194 | +0.794% |
| 2026-07-21 | 32.68 | 32.76 | 32.49 | 32.71 | +0.204% | 17,171 | +0.861% |
| 2026-07-20 | 32.74 | 32.74 | 32.61 | 32.64 | -0.488% | 19,840 | +1.067% |
| 2026-07-17 | 32.84 | 33.15 | 32.73 | 32.80 | -0.328% | 139,741 | +0.573% |
| 2026-07-16 | 32.62 | 32.96 | 32.62 | 32.91 | +0.889% | 16,858 | +0.243% |
| 2026-07-15 | 32.49 | 32.72 | 32.45 | 32.62 | +0.400% | 109,963 | +1.134% |
| 2026-07-14 | 32.60 | 32.61 | 32.40 | 32.49 | -0.466% | 15,373 | +1.539% |
| 2026-07-13 | 32.49 | 32.65 | 32.49 | 32.64 | +0.592% | 22,956 | +1.066% |
| 2026-07-10 | 32.35 | 32.53 | 32.35 | 32.45 | +0.433% | 10,806 | +1.664% |
| 2026-07-09 | 32.06 | 32.34 | 32.06 | 32.31 | +0.780% | 15,833 | +2.105% |
| 2026-07-08 | 32.29 | 32.29 | 32.05 | 32.06 | -0.927% | 19,385 | +2.901% |
| 2026-07-07 | 32.48 | 32.53 | 32.34 | 32.36 | +0.372% | 24,667 | +1.947% |
| 2026-07-06 | 32.20 | 32.24 | 32.06 | 32.24 | +0.286% | 19,722 | +2.326% |
| 2026-07-02 | 31.87 | 32.15 | 31.87 | 32.15 | +1.254% | 18,727 | +2.619% |
| 2026-07-01 | 31.58 | 31.96 | 31.58 | 31.75 | +0.986% | 21,207 | +3.906% |
| 2026-06-30 | 31.50 | 31.56 | 31.42 | 31.44 | -0.342% | 10,766 | +4.930% |
| 2026-06-29 | 31.71 | 31.71 | 31.49 | 31.55 | -0.291% | 34,695 | +4.571% |
| 2026-06-26 | 31.65 | 31.85 | 31.62 | 31.64 | -0.415% | 11,355 | +4.267% |
| 2026-06-25 | 31.75 | 32.00 | 31.72 | 31.77 | +0.571% | 17,059 | +3.834% |
| 2026-06-24 | 31.64 | 31.77 | 31.52 | 31.59 | -0.055% | 29,328 | +4.426% |
| 2026-06-23 | 31.51 | 31.72 | 31.51 | 31.61 | -0.350% | 13,077 | +4.369% |
| 2026-06-22 | 31.64 | 31.75 | 31.59 | 31.72 | +0.297% | 44,443 | +4.004% |
| 2026-06-18 | 31.78 | 31.78 | 31.59 | 31.63 | +0.247% | 16,307 | +4.312% |
| 2026-06-17 | 31.95 | 32.08 | 31.49 | 31.55 | -1.412% | 23,368 | +4.570% |
| 2026-06-16 | 32.04 | 32.20 | 31.99 | 32.00 | -0.017% | 16,412 | +3.094% |
| 2026-06-15 | 32.17 | 32.21 | 32.00 | 32.01 | +0.138% | 13,363 | +3.076% |
| 2026-06-12 | 31.72 | 32.04 | 31.72 | 31.96 | +1.039% | 17,353 | +3.218% |
| 2026-06-11 | 31.30 | 31.70 | 31.26 | 31.63 | +1.361% | 24,516 | +4.291% |
| 2026-06-10 | 31.49 | 31.63 | 31.21 | 31.21 | -0.990% | 127,745 | +5.710% |
| 2026-06-09 | 31.54 | 31.63 | 31.08 | 31.52 | +0.232% | 12,723 | +4.663% |
| 2026-06-08 | 31.57 | 31.59 | 31.40 | 31.45 | -0.214% | 22,847 | +4.906% |
| 2026-06-05 | 31.69 | 31.78 | 31.43 | 31.51 | -1.032% | 53,468 | +4.682% |
| 2026-06-04 | 31.67 | 31.85 | 31.67 | 31.84 | +0.975% | 28,074 | +3.601% |
| 2026-06-03 | 31.50 | 31.63 | 31.50 | 31.54 | -0.014% | 60,847 | +4.612% |
| 2026-06-02 | 31.33 | 31.58 | 31.31 | 31.54 | +0.511% | 22,452 | +4.597% |
| 2026-06-01 | 31.27 | 31.46 | 31.27 | 31.38 | -0.432% | 12,522 | +5.131% |
| 2026-05-29 | 31.54 | 31.61 | 31.51 | 31.52 | +0.001% | 8,542 | +4.677% |
| 2026-05-28 | 31.49 | 31.63 | 31.47 | 31.52 | -0.045% | 38,270 | +4.677% |
| 2026-05-27 | 31.63 | 31.63 | 31.49 | 31.53 | -0.073% | 93,070 | +4.631% |
| 2026-05-26 | 31.49 | 31.57 | 31.46 | 31.55 | +0.584% | 21,001 | +4.554% |
| 2026-05-22 | 31.28 | 31.50 | 31.28 | 31.37 | +0.846% | 52,632 | +5.164% |
| 2026-05-21 | 30.90 | 31.16 | 30.79 | 31.11 | +0.318% | 17,178 | +6.054% |
| 2026-05-20 | 30.88 | 31.08 | 30.88 | 31.01 | +0.807% | 16,223 | +6.391% |
| 2026-05-19 | 30.90 | 30.90 | 30.61 | 30.76 | -0.519% | 41,664 | +7.250% |
| 2026-05-18 | 30.87 | 30.99 | 30.84 | 30.92 | +0.517% | 26,645 | +6.693% |
| 2026-05-15 | 30.77 | 30.96 | 30.72 | 30.76 | -0.943% | 22,857 | +7.245% |
| 2026-05-14 | 31.07 | 31.18 | 30.99 | 31.05 | +0.538% | 24,491 | +6.234% |
| 2026-05-13 | 30.81 | 30.91 | 30.77 | 30.89 | -0.050% | 13,288 | +6.806% |
| 2026-05-12 | 30.86 | 30.91 | 30.62 | 30.90 | +0.189% | 27,641 | +6.752% |
| 2026-05-11 | 31.03 | 31.10 | 30.81 | 30.85 | -0.403% | 59,013 | +6.953% |
| 2026-05-08 | 30.98 | 31.07 | 30.93 | 30.97 | +0.552% | 25,459 | +6.522% |
| 2026-05-07 | 31.08 | 31.08 | 30.75 | 30.80 | -0.837% | 22,576 | +7.110% |
| 2026-05-06 | 31.07 | 31.15 | 30.98 | 31.06 | +1.172% | 28,735 | +6.214% |
| 2026-05-05 | 30.52 | 30.84 | 30.52 | 30.70 | +0.896% | 235,785 | +7.458% |
| 2026-05-04 | 30.63 | 30.65 | 30.36 | 30.43 | -0.951% | 18,237 | +8.421% |
| 2026-05-01 | 30.84 | 30.84 | 30.66 | 30.72 | -0.249% | 24,492 | +7.389% |
| 2026-04-30 | 30.36 | 30.82 | 30.33 | 30.80 | +1.865% | 12,782 | +7.122% |
| 2026-04-29 | 30.22 | 30.28 | 30.13 | 30.23 | +0.104% | 53,811 | +9.120% |
| 2026-04-28 | 30.34 | 30.45 | 30.14 | 30.20 | -0.381% | 18,651 | +9.233% |
| 2026-04-27 | 30.21 | 30.40 | 30.21 | 30.32 | +0.226% | 19,010 | +8.817% |
| 2026-04-24 | 30.32 | 30.37 | 30.20 | 30.25 | +0.109% | 13,931 | +9.063% |
| 2026-04-23 | 30.07 | 30.34 | 30.05 | 30.22 | +0.485% | 25,061 | +9.182% |
| 2026-04-22 | 30.34 | 30.37 | 30.06 | 30.07 | -0.240% | 22,732 | +9.711% |
| 2026-04-21 | 30.33 | 30.44 | 30.13 | 30.14 | -0.267% | 53,673 | +9.448% |
| 2026-04-20 | 30.14 | 30.37 | 30.14 | 30.22 | +0.209% | 21,035 | +9.155% |
| 2026-04-17 | 29.95 | 30.31 | 29.95 | 30.16 | +1.276% | 18,901 | +9.383% |
| 2026-04-16 | 29.72 | 29.91 | 29.72 | 29.78 | +0.252% | 59,551 | +10.779% |
| 2026-04-15 | 29.73 | 29.85 | 29.57 | 29.71 | -0.295% | 39,186 | +11.058% |
| 2026-04-14 | 29.68 | 29.81 | 29.67 | 29.79 | +0.278% | 14,622 | +10.730% |
| 2026-04-13 | 29.40 | 29.72 | 29.37 | 29.71 | +0.918% | 110,539 | +11.039% |
| 2026-04-10 | 29.77 | 29.77 | 29.42 | 29.44 | -0.975% | 21,264 | +12.058% |
| 2026-04-09 | 29.64 | 29.79 | 29.49 | 29.73 | +0.609% | 46,311 | +10.965% |
| 2026-04-08 | 29.57 | 29.60 | 29.41 | 29.55 | +2.143% | 72,890 | +11.641% |
| 2026-04-07 | 28.92 | 28.98 | 28.78 | 28.93 | -0.173% | 35,646 | +14.034% |
| 2026-04-06 | 28.75 | 29.01 | 28.75 | 28.98 | +0.667% | 356,072 | +13.837% |
| 2026-04-02 | 28.50 | 28.82 | 28.50 | 28.79 | +0.063% | 18,600 | +14.596% |
| 2026-04-01 | 28.72 | 28.86 | 28.66 | 28.77 | +0.524% | 45,233 | +14.668% |
| 2026-03-31 | 28.26 | 28.69 | 28.26 | 28.62 | +2.105% | 76,273 | +15.269% |
| 2026-03-30 | 28.14 | 28.29 | 27.92 | 28.03 | -0.007% | 231,403 | +17.695% |
| 2026-03-27 | 28.29 | 28.32 | 28.00 | 28.03 | -1.226% | 18,862 | +17.687% |
| 2026-03-26 | 28.43 | 28.68 | 28.35 | 28.38 | -0.678% | 306,240 | +16.244% |
| 2026-03-25 | 28.65 | 28.76 | 28.50 | 28.57 | +0.294% | 16,367 | +15.455% |
| 2026-03-24 | 28.17 | 28.62 | 28.17 | 28.49 | +0.458% | 15,607 | +15.795% |
| 2026-03-23 | 28.41 | 28.62 | 28.36 | 28.36 | +1.026% | 11,880 | +16.326% |
| 2026-03-20 | 28.34 | 28.34 | 27.93 | 28.07 | -0.806% | 13,696 | +17.519% |
| 2026-03-19 | 28.17 | 28.67 | 28.15 | 28.30 | -0.035% | 17,479 | +16.572% |
| 2026-03-18 | 28.60 | 28.68 | 28.31 | 28.31 | -1.496% | 24,656 | +16.531% |
| 2026-03-17 | 28.72 | 28.88 | 28.72 | 28.74 | +0.603% | 42,187 | +14.788% |
| 2026-03-16 | 28.55 | 28.69 | 28.50 | 28.57 | +0.654% | 17,755 | +15.480% |
| 2026-03-13 | 28.57 | 28.73 | 28.37 | 28.38 | -0.246% | 8,024 | +16.236% |
| 2026-03-12 | 28.56 | 28.68 | 28.45 | 28.45 | -0.933% | 34,105 | +15.950% |
| 2026-03-11 | 28.75 | 28.83 | 28.58 | 28.72 | -0.295% | 27,108 | +14.868% |
| 2026-03-10 | 28.96 | 29.19 | 28.77 | 28.81 | -0.672% | 18,817 | +14.528% |
| 2026-03-09 | 28.68 | 29.00 | 28.34 | 29.00 | +0.381% | 20,063 | +13.759% |
| 2026-03-06 | 28.97 | 28.97 | 28.64 | 28.89 | -1.433% | 17,024 | +14.192% |
| 2026-03-05 | 29.43 | 29.53 | 29.14 | 29.31 | -1.180% | 26,939 | +12.555% |
| 2026-03-04 | 29.62 | 29.68 | 29.49 | 29.66 | +0.440% | 55,228 | +11.227% |
| 2026-03-03 | 29.40 | 29.64 | 29.01 | 29.53 | -1.204% | 32,889 | +11.717% |
| 2026-03-02 | 29.64 | 29.94 | 29.61 | 29.89 | +0.108% | 40,486 | +10.371% |
| 2026-02-27 | 29.75 | 29.86 | 29.62 | 29.86 | -0.175% | 9,671 | +10.491% |
| 2026-02-26 | 29.85 | 30.03 | 29.75 | 29.91 | +0.268% | 28,493 | +10.298% |
| 2026-02-25 | 29.79 | 29.84 | 29.61 | 29.83 | +0.336% | 27,577 | +10.593% |
| 2026-02-24 | 29.55 | 29.77 | 29.55 | 29.73 | +0.746% | 21,632 | +10.965% |
| 2026-02-23 | 29.73 | 29.90 | 29.41 | 29.51 | -0.988% | 55,441 | +11.793% |
| 2026-02-20 | 29.59 | 29.83 | 29.57 | 29.80 | +0.412% | 25,157 | +10.688% |
| 2026-02-19 | 29.72 | 29.76 | 29.56 | 29.68 | -0.229% | 15,388 | +11.145% |
| 2026-02-18 | 29.64 | 29.84 | 29.64 | 29.75 | +0.711% | 11,725 | +10.891% |
| 2026-02-17 | 29.63 | 29.75 | 29.41 | 29.54 | -0.839% | 53,309 | +11.679% |
| 2026-02-13 | 29.43 | 29.84 | 29.37 | 29.79 | +1.258% | 215,101 | +10.742% |
| 2026-02-12 | 29.99 | 30.02 | 29.38 | 29.42 | -1.704% | 42,000 | +12.135% |
| 2026-02-11 | 30.12 | 30.17 | 29.84 | 29.93 | -0.399% | 35,107 | +10.224% |
| 2026-02-10 | 30.02 | 30.12 | 29.95 | 30.05 | -0.232% | 30,984 | +9.784% |
| 2026-02-09 | 29.97 | 30.16 | 29.90 | 30.12 | +0.385% | 43,802 | +9.529% |
| 2026-02-06 | 29.88 | 30.06 | 29.87 | 30.00 | +1.538% | 12,375 | +9.950% |
| 2026-02-05 | 29.56 | 29.65 | 29.38 | 29.55 | -0.404% | 56,181 | +11.641% |
| 2026-02-04 | 29.58 | 29.81 | 29.58 | 29.67 | +0.372% | 25,317 | +11.190% |
| 2026-02-03 | 29.50 | 29.73 | 29.38 | 29.56 | +0.237% | 212,864 | +11.604% |
| 2026-02-02 | 29.23 | 29.55 | 29.23 | 29.49 | +0.889% | 24,155 | +11.868% |
| 2026-01-30 | 29.15 | 29.32 | 29.04 | 29.23 | -0.307% | 164,688 | +12.863% |
| 2026-01-29 | 29.34 | 29.35 | 29.16 | 29.32 | +0.549% | 56,781 | +12.517% |
| 2026-01-28 | 29.24 | 29.31 | 29.16 | 29.16 | -0.325% | 32,138 | +13.134% |
| 2026-01-27 | 29.23 | 29.31 | 29.21 | 29.26 | +0.031% | 21,686 | +12.767% |
| 2026-01-26 | 29.25 | 29.30 | 29.19 | 29.25 | +0.398% | 60,987 | +12.802% |
| 2026-01-23 | 29.21 | 29.21 | 29.02 | 29.13 | -0.817% | 52,574 | +13.251% |
| 2026-01-22 | 29.19 | 29.45 | 29.18 | 29.37 | +0.963% | 35,802 | +12.326% |
| 2026-01-21 | 28.74 | 29.16 | 28.74 | 29.09 | +1.465% | 40,018 | +13.407% |
| 2026-01-20 | 28.77 | 28.95 | 28.60 | 28.67 | -1.172% | 369,837 | +15.068% |
| 2026-01-16 | 29.17 | 29.21 | 28.92 | 29.01 | -0.719% | 35,564 | +13.719% |
| 2026-01-15 | 29.28 | 29.30 | 29.16 | 29.22 | +0.309% | 29,128 | +12.902% |
| 2026-01-14 | 29.00 | 29.13 | 28.96 | 29.13 | +0.103% | 23,529 | +13.251% |
| 2026-01-13 | 29.11 | 29.19 | 28.98 | 29.10 | +0.069% | 16,453 | +13.368% |
| 2026-01-12 | 29.10 | 29.11 | 28.96 | 29.08 | -0.172% | 942,361 | +13.446% |
| 2026-01-09 | 29.05 | 29.16 | 29.00 | 29.13 | +0.429% | 23,549 | +13.251% |
| 2026-01-08 | 28.73 | 29.07 | 28.73 | 29.01 | +1.061% | 20,926 | +13.737% |
| 2026-01-07 | 28.97 | 28.97 | 28.67 | 28.70 | -0.962% | 16,840 | +14.943% |
| 2026-01-06 | 29.21 | 29.21 | 28.86 | 28.98 | +0.661% | 231,374 | +13.837% |
| 2026-01-05 | 28.55 | 28.85 | 28.55 | 28.79 | +1.052% | 13,357 | +14.590% |
| 2026-01-02 | 28.33 | 28.49 | 28.22 | 28.49 | +0.732% | 6,880 | +15.795% |
| 2025-12-31 | 28.46 | 28.48 | 28.27 | 28.28 | -0.727% | 12,768 | +16.643% |
| 2025-12-30 | 28.53 | 28.55 | 28.42 | 28.49 | -0.140% | 11,757 | +15.795% |
| 2025-12-29 | 28.56 | 28.56 | 28.47 | 28.53 | -0.384% | 30,726 | +15.633% |
| 2025-12-26 | 28.64 | 28.64 | 28.50 | 28.64 | 0.000% | 24,901 | +15.189% |
| 2025-12-24 | 28.47 | 28.70 | 28.47 | 28.64 | +0.456% | 27,889 | +15.189% |
| 2025-12-23 | 28.47 | 28.54 | 28.44 | 28.51 | -0.419% | 18,372 | +15.714% |
| 2025-12-22 | 28.38 | 28.64 | 28.35 | 28.63 | +1.166% | 18,632 | +15.229% |
| 2025-12-19 | 28.25 | 28.38 | 28.25 | 28.30 | +0.402% | 21,199 | +16.572% |
| 2025-12-18 | 28.32 | 28.40 | 28.16 | 28.19 | -2.004% | 16,788 | +17.041% |
| 2025-12-17 | 28.96 | 29.00 | 28.76 | 28.76 | -0.577% | 11,134 | +14.696% |
| 2025-12-16 | 29.10 | 29.10 | 28.78 | 28.93 | -0.755% | 28,343 | +14.034% |
| 2025-12-15 | 29.20 | 29.20 | 29.05 | 29.15 | +0.172% | 14,642 | +13.173% |
| 2025-12-12 | 29.27 | 29.37 | 29.02 | 29.10 | -0.987% | 40,916 | +13.368% |
| 2025-12-11 | 29.00 | 29.39 | 29.00 | 29.39 | +1.387% | 46,998 | +12.249% |
| 2025-12-10 | 28.63 | 29.08 | 28.63 | 28.99 | +1.321% | 27,281 | +13.806% |
| 2025-12-09 | 28.69 | 28.89 | 28.61 | 28.61 | -0.286% | 12,715 | +15.309% |
| 2025-12-08 | 28.80 | 28.81 | 28.65 | 28.69 | -0.513% | 6,205 | +14.980% |
| 2025-12-05 | 28.74 | 28.91 | 28.74 | 28.84 | +0.523% | 1,119,489 | +14.390% |
| 2025-12-04 | 28.64 | 28.82 | 28.64 | 28.69 | -0.077% | 66,517 | +14.988% |
| 2025-12-03 | 28.46 | 28.75 | 28.46 | 28.71 | +1.111% | 18,267 | +14.900% |
| 2025-12-02 | 28.39 | 28.46 | 28.35 | 28.40 | -0.346% | 6,791 | +16.177% |
| 2025-12-01 | 28.55 | 28.65 | 28.50 | 28.50 | -0.409% | 5,775 | +15.774% |
| 2025-11-28 | 28.57 | 28.67 | 28.57 | 28.61 | +0.413% | 1,522 | +15.301% |
| 2025-11-26 | 28.29 | 28.57 | 28.29 | 28.49 | +0.825% | 21,210 | +15.777% |
| 2025-11-25 | 27.98 | 28.32 | 27.98 | 28.26 | +1.295% | 141,080 | +16.732% |
| 2025-11-24 | 27.82 | 28.07 | 27.82 | 27.90 | +0.818% | 19,609 | +18.244% |
| 2025-11-21 | 27.65 | 27.84 | 27.65 | 27.67 | +1.581% | 5,776 | +19.212% |
| 2025-11-20 | 27.84 | 27.92 | 27.24 | 27.24 | -1.259% | 23,815 | +21.096% |
| 2025-11-19 | 27.67 | 27.75 | 27.55 | 27.59 | -0.175% | 14,566 | +19.572% |
| 2025-11-18 | 27.57 | 27.83 | 27.54 | 27.64 | +0.020% | 5,922 | +19.362% |
| 2025-11-17 | 28.06 | 28.06 | 27.59 | 27.63 | -1.133% | 2,441 | +19.386% |
| 2025-11-14 | 27.92 | 28.11 | 27.89 | 27.95 | -0.674% | 7,920 | +18.033% |
| 2025-11-13 | 28.49 | 28.49 | 28.14 | 28.14 | -1.335% | 13,174 | +17.238% |
| 2025-11-12 | 28.56 | 28.58 | 28.49 | 28.52 | +0.890% | 12,501 | +15.673% |
| 2025-11-11 | 28.15 | 28.33 | 28.15 | 28.27 | +0.683% | 4,060 | +16.702% |
| 2025-11-10 | 27.94 | 28.10 | 27.84 | 28.08 | +0.816% | 3,950 | +17.499% |
| 2025-11-07 | 27.68 | 27.85 | 27.61 | 27.85 | +0.327% | 3,861 | +18.458% |
| 2025-11-06 | 27.80 | 27.84 | 27.72 | 27.76 | -0.432% | 6,248 | +18.846% |
| 2025-11-05 | 27.69 | 27.98 | 27.69 | 27.88 | +0.732% | 16,876 | +18.333% |
| 2025-11-04 | 27.76 | 27.77 | 27.62 | 27.68 | -0.778% | 81,947 | +19.199% |
| 2025-11-03 | 27.74 | 27.92 | 27.74 | 27.89 | -0.343% | 10,502 | +18.271% |
| 2025-10-31 | 27.98 | 28.08 | 27.85 | 27.99 | +0.254% | 55,230 | +17.866% |
| 2025-10-30 | 27.89 | 28.16 | 27.89 | 27.92 | -0.458% | 6,464 | +18.165% |
| 2025-10-29 | 28.19 | 28.19 | 27.93 | 28.05 | -0.803% | 75,179 | +17.624% |
| 2025-10-28 | 28.36 | 28.38 | 28.26 | 28.27 | -1.002% | 106,989 | +16.680% |
| 2025-10-27 | 28.31 | 28.56 | 28.30 | 28.56 | +1.241% | 13,902 | +15.511% |
| 2025-10-24 | 28.35 | 28.36 | 28.21 | 28.21 | +0.405% | 6,900 | +16.944% |
| 2025-10-23 | 28.08 | 28.13 | 28.01 | 28.10 | +0.200% | 3,743 | +17.418% |
| 2025-10-22 | 28.17 | 28.17 | 28.02 | 28.04 | -0.620% | 3,670 | +17.653% |
| 2025-10-21 | 28.08 | 28.26 | 28.05 | 28.21 | +0.044% | 7,103 | +16.924% |
| 2025-10-20 | 28.07 | 28.22 | 28.07 | 28.20 | +1.018% | 6,163 | +16.975% |
| 2025-10-17 | 27.75 | 27.96 | 27.73 | 27.92 | +0.569% | 6,086 | +18.166% |
| 2025-10-16 | 28.02 | 28.02 | 27.70 | 27.76 | -0.919% | 6,291 | +18.838% |
| 2025-10-15 | 28.16 | 28.16 | 27.85 | 28.02 | +0.450% | 7,334 | +17.746% |
| 2025-10-14 | 27.55 | 28.02 | 27.55 | 27.89 | +0.947% | 7,958 | +18.276% |
| 2025-10-13 | 27.58 | 27.66 | 27.58 | 27.63 | +1.118% | 5,651 | +19.396% |
| 2025-10-10 | 27.65 | 27.67 | 27.31 | 27.33 | -1.949% | 6,520 | +20.731% |
| 2025-10-09 | 27.93 | 27.98 | 27.85 | 27.87 | -0.725% | 4,492 | +18.378% |
| 2025-10-08 | 28.09 | 28.17 | 28.04 | 28.07 | +0.203% | 11,512 | +17.519% |
| 2025-10-07 | 27.99 | 28.03 | 27.97 | 28.02 | -0.509% | 4,174 | +17.758% |
| 2025-10-06 | 28.27 | 28.27 | 28.16 | 28.16 | +0.030% | 6,109 | +17.159% |
| 2025-10-03 | 28.15 | 28.26 | 28.15 | 28.15 | +0.574% | 9,906 | +17.194% |
| 2025-10-02 | 27.94 | 28.01 | 27.89 | 27.99 | +0.025% | 5,216 | +17.866% |
| 2025-10-01 | 27.91 | 28.00 | 27.90 | 27.98 | +0.094% | 9,337 | +17.896% |
| 2025-09-30 | 27.86 | 27.96 | 27.71 | 27.96 | +0.330% | 7,586 | +18.007% |
| 2025-09-29 | 27.98 | 27.98 | 27.79 | 27.86 | +0.033% | 4,810 | +18.396% |
| 2025-09-26 | 27.77 | 27.88 | 27.77 | 27.85 | +0.813% | 2,030 | +18.436% |
| 2025-09-25 | 27.62 | 27.66 | 27.61 | 27.63 | -0.754% | 1,955 | +19.398% |
| 2025-09-24 | 27.90 | 27.93 | 27.82 | 27.84 | +0.025% | 2,787 | +18.499% |
| 2025-09-23 | 27.82 | 27.98 | 27.81 | 27.83 | -0.013% | 10,970 | +18.528% |
| 2025-09-22 | 27.77 | 27.88 | 27.71 | 27.84 | -0.012% | 20,978 | +18.513% |
| 2025-09-19 | 27.83 | 27.89 | 27.77 | 27.84 | -0.254% | 6,806 | +18.499% |
| 2025-09-18 | 27.89 | 27.95 | 27.84 | 27.91 | +0.555% | 6,067 | +18.197% |
| 2025-09-17 | 27.76 | 27.89 | 27.73 | 27.76 | +0.270% | 7,847 | +18.853% |
| 2025-09-16 | 27.67 | 27.73 | 27.61 | 27.68 | -0.255% | 13,664 | +19.174% |
| 2025-09-15 | 27.81 | 27.85 | 27.69 | 27.75 | -0.107% | 8,190 | +18.870% |
| 2025-09-12 | 27.94 | 27.94 | 27.77 | 27.78 | -0.676% | 4,030 | +18.743% |
| 2025-09-11 | 27.76 | 27.99 | 27.76 | 27.97 | +1.254% | 7,909 | +17.941% |
| 2025-09-10 | 27.61 | 27.65 | 27.53 | 27.63 | +0.018% | 2,025 | +19.420% |
| 2025-09-09 | 27.57 | 27.63 | 27.57 | 27.62 | -0.288% | 2,254 | +19.441% |
| 2025-09-08 | 27.55 | 27.70 | 27.50 | 27.70 | +0.163% | 4,994 | +19.097% |
| 2025-09-05 | 27.66 | 27.67 | 27.54 | 27.65 | -0.162% | 4,475 | +19.292% |
| 2025-09-04 | 27.62 | 27.71 | 27.52 | 27.70 | +0.597% | 4,455 | +19.099% |
| 2025-09-03 | 27.53 | 27.57 | 27.45 | 27.54 | +0.099% | 4,710 | +19.810% |
| 2025-09-02 | 27.46 | 27.51 | 27.38 | 27.51 | -0.638% | 3,159 | +19.928% |
| 2025-08-29 | 27.72 | 27.72 | 27.64 | 27.68 | -0.014% | 5,287 | +19.164% |
| 2025-08-28 | 27.74 | 27.74 | 27.59 | 27.69 | -0.050% | 6,391 | +19.147% |
| 2025-08-27 | 27.65 | 27.81 | 27.59 | 27.70 | +0.370% | 14,708 | +19.088% |
| 2025-08-26 | 27.77 | 27.77 | 27.52 | 27.60 | +0.063% | 7,504 | +19.528% |
| 2025-08-25 | 27.70 | 27.70 | 27.58 | 27.58 | -0.509% | 3,735 | +19.604% |
| 2025-08-22 | 27.35 | 27.80 | 27.35 | 27.72 | +1.799% | 25,205 | +18.995% |
| 2025-08-21 | 27.24 | 27.30 | 27.16 | 27.23 | -0.275% | 16,198 | +21.136% |
| 2025-08-20 | 27.28 | 27.39 | 27.18 | 27.31 | +0.126% | 6,621 | +20.803% |
| 2025-08-19 | 27.23 | 27.27 | 27.20 | 27.27 | +0.239% | 1,681 | +20.956% |
| 2025-08-18 | 27.20 | 27.25 | 27.15 | 27.21 | -0.283% | 6,833 | +21.245% |
| 2025-08-15 | 27.23 | 27.34 | 27.21 | 27.29 | -0.123% | 2,288 | +20.903% |
| 2025-08-14 | 27.13 | 27.61 | 27.13 | 27.32 | -0.253% | 6,471 | +20.754% |
| 2025-08-13 | 27.21 | 27.39 | 27.19 | 27.39 | +1.124% | 4,915 | +20.449% |
| 2025-08-12 | 26.85 | 27.12 | 26.85 | 27.08 | +1.311% | 8,485 | +21.802% |
| 2025-08-11 | 26.86 | 26.86 | 26.73 | 26.73 | -0.653% | 3,908 | +23.399% |
| 2025-08-08 | 26.73 | 26.91 | 26.73 | 26.91 | +1.014% | 4,677 | +22.594% |
| 2025-08-07 | 26.83 | 26.83 | 26.60 | 26.64 | -0.092% | 4,733 | +23.836% |
| 2025-08-06 | 26.72 | 26.72 | 26.63 | 26.66 | -0.141% | 4,793 | +23.723% |
| 2025-08-05 | 26.68 | 26.73 | 26.63 | 26.70 | +0.120% | 3,962 | +23.549% |
| 2025-08-04 | 26.50 | 26.83 | 26.47 | 26.67 | +1.169% | 222,149 | +23.697% |
| 2025-08-01 | 26.33 | 26.44 | 26.28 | 26.36 | -0.891% | 7,609 | +25.143% |
| 2025-07-31 | 26.84 | 26.84 | 26.60 | 26.60 | -0.999% | 11,818 | +24.028% |
| 2025-07-30 | 27.03 | 27.03 | 26.80 | 26.87 | -0.353% | 21,793 | +22.789% |
| 2025-07-29 | 27.04 | 27.09 | 26.93 | 26.96 | -0.618% | 6,030 | +22.356% |
| 2025-07-28 | 27.10 | 27.14 | 26.97 | 27.13 | +0.006% | 7,638 | +21.600% |
| 2025-07-25 | 27.00 | 27.24 | 27.00 | 27.13 | +0.562% | 8,065 | +21.607% |
| 2025-07-24 | 27.09 | 27.22 | 26.98 | 26.98 | -0.422% | 7,980 | +22.291% |
| 2025-07-23 | 27.00 | 27.13 | 26.99 | 27.09 | +0.783% | 5,008 | +21.775% |
| 2025-07-22 | 26.79 | 26.92 | 26.72 | 26.88 | +0.865% | 23,015 | +22.729% |
| 2025-07-21 | 26.58 | 26.74 | 26.58 | 26.65 | +0.301% | 9,349 | +23.790% |
| 2025-07-18 | 26.66 | 26.66 | 26.50 | 26.57 | -0.056% | 8,900 | +24.163% |
| 2025-07-17 | 26.40 | 26.62 | 26.40 | 26.58 | +0.695% | 9,208 | +24.093% |
| 2025-07-16 | 26.34 | 26.49 | 26.28 | 26.40 | +0.242% | 13,856 | +24.955% |
| 2025-07-15 | 26.64 | 26.64 | 26.34 | 26.34 | -1.031% | 9,208 | +25.258% |
| 2025-07-14 | 26.52 | 26.70 | 26.50 | 26.61 | +0.112% | 5,555 | +23.966% |
| 2025-07-11 | 26.68 | 26.70 | 26.56 | 26.58 | -0.775% | 4,644 | +24.105% |
| 2025-07-10 | 26.81 | 26.87 | 26.79 | 26.79 | +0.187% | 3,080 | +23.143% |
| 2025-07-09 | 26.63 | 26.74 | 26.47 | 26.74 | +0.702% | 4,036 | +23.373% |
| 2025-07-08 | 26.55 | 26.65 | 26.55 | 26.55 | -0.103% | 15,172 | +24.239% |
| 2025-07-07 | 26.71 | 26.71 | 26.52 | 26.58 | -0.866% | 8,530 | +24.111% |
| 2025-07-03 | 26.82 | 26.82 | 26.81 | 26.81 | +0.592% | 498 | +23.036% |
| 2025-07-02 | 26.49 | 26.68 | 26.49 | 26.66 | +0.414% | 7,980 | +23.764% |
| 2025-07-01 | 26.34 | 26.60 | 26.31 | 26.55 | +1.008% | 15,442 | +24.277% |
| 2025-06-30 | 26.23 | 26.28 | 26.18 | 26.28 | +0.363% | 3,008 | +25.529% |
| 2025-06-27 | 26.23 | 26.35 | 26.08 | 26.19 | +0.304% | 7,586 | +25.985% |
| 2025-06-26 | 25.91 | 26.11 | 25.91 | 26.11 | +0.880% | 4,327 | +26.367% |
| 2025-06-25 | 25.86 | 25.89 | 25.85 | 25.88 | -0.493% | 3,784 | +27.479% |
| 2025-06-24 | 26.03 | 26.06 | 25.92 | 26.01 | +0.578% | 4,292 | +26.851% |
| 2025-06-23 | 25.78 | 25.89 | 25.62 | 25.86 | +0.814% | 4,039 | +27.584% |
| 2025-06-20 | 25.68 | 25.69 | 25.55 | 25.65 | +0.346% | 7,299 | +28.624% |
| 2025-06-18 | 25.67 | 25.75 | 25.56 | 25.56 | +0.213% | 4,559 | +29.069% |
| 2025-06-17 | 25.66 | 25.69 | 25.51 | 25.51 | -1.294% | 3,617 | +29.344% |
| 2025-06-16 | 25.61 | 25.84 | 25.61 | 25.84 | +1.471% | 4,972 | +27.670% |
| 2025-06-13 | 25.64 | 25.72 | 25.46 | 25.47 | -1.101% | 4,079 | +29.548% |
| 2025-06-12 | 25.70 | 25.76 | 25.64 | 25.75 | +0.250% | 1,364 | +28.122% |
| 2025-06-11 | 25.75 | 25.75 | 25.58 | 25.68 | -0.195% | 5,920 | +28.442% |
| 2025-06-10 | 25.71 | 25.81 | 25.67 | 25.73 | +0.349% | 26,196 | +28.192% |
| 2025-06-09 | 25.70 | 25.76 | 25.55 | 25.65 | -0.010% | 7,594 | +28.640% |
| 2025-06-06 | 25.62 | 25.65 | 25.62 | 25.65 | +1.107% | 864 | +28.627% |
| 2025-06-05 | 25.48 | 25.50 | 25.37 | 25.37 | -0.011% | 2,699 | +30.050% |
| 2025-06-04 | 25.55 | 25.56 | 25.37 | 25.37 | -0.528% | 180,702 | +30.035% |
| 2025-06-03 | 25.30 | 25.56 | 25.30 | 25.50 | +0.739% | 14,081 | +29.349% |
| 2025-06-02 | 25.24 | 25.38 | 25.12 | 25.32 | +0.019% | 5,488 | +30.305% |
| 2025-05-30 | 25.21 | 25.32 | 25.15 | 25.31 | +0.208% | 35,031 | +30.330% |
| 2025-05-29 | 25.24 | 25.32 | 25.11 | 25.26 | +0.477% | 12,106 | +30.602% |
| 2025-05-28 | 25.35 | 25.35 | 25.14 | 25.14 | -0.945% | 5,883 | +31.225% |
| 2025-05-27 | 25.25 | 25.38 | 25.25 | 25.38 | +1.572% | 10,916 | +29.984% |
| 2025-05-23 | 24.92 | 25.06 | 24.92 | 24.99 | -0.331% | 2,596 | +32.028% |
| 2025-05-22 | 25.09 | 25.22 | 25.02 | 25.07 | -0.377% | 5,615 | +31.592% |
| 2025-05-21 | 25.32 | 25.53 | 25.13 | 25.16 | -1.733% | 5,270 | +31.096% |
| 2025-05-20 | 25.75 | 25.78 | 25.52 | 25.61 | -0.336% | 19,648 | +28.824% |
| 2025-05-19 | 25.68 | 25.75 | 25.62 | 25.70 | +0.006% | 6,271 | +28.391% |
| 2025-05-16 | 25.49 | 25.69 | 25.49 | 25.69 | +0.561% | 29,782 | +28.399% |
| 2025-05-15 | 25.50 | 25.55 | 25.50 | 25.55 | +1.398% | 1,806 | +29.119% |
| 2025-05-14 | 25.29 | 25.29 | 25.17 | 25.20 | -0.634% | 6,115 | +30.925% |
| 2025-05-13 | 25.37 | 25.48 | 25.33 | 25.36 | +0.254% | 4,024 | +30.094% |
| 2025-05-12 | 25.35 | 25.35 | 25.18 | 25.29 | +2.284% | 5,434 | +30.425% |
| 2025-05-09 | 24.82 | 24.82 | 24.72 | 24.73 | -0.339% | 10,121 | +33.404% |
| 2025-05-08 | 24.98 | 24.98 | 24.81 | 24.81 | +0.989% | 7,857 | +32.952% |
| 2025-05-07 | 24.67 | 24.73 | 24.53 | 24.57 | +0.359% | 6,610 | +34.267% |
| 2025-05-06 | 24.40 | 24.57 | 24.40 | 24.48 | -0.800% | 4,063 | +34.749% |
| 2025-05-05 | 24.53 | 24.75 | 24.53 | 24.68 | -0.323% | 7,910 | +33.671% |
| 2025-05-02 | 24.54 | 24.78 | 24.53 | 24.76 | +1.927% | 32,626 | +33.239% |
| 2025-05-01 | 24.46 | 24.46 | 24.29 | 24.29 | -0.223% | 141,442 | +35.807% |
| 2025-04-30 | 24.09 | 24.37 | 24.03 | 24.35 | +0.417% | 10,228 | +35.503% |
| 2025-04-29 | 24.03 | 24.31 | 24.03 | 24.25 | +0.652% | 12,214 | +36.069% |
| 2025-04-28 | 24.06 | 24.14 | 23.94 | 24.09 | +0.382% | 1,375 | +36.956% |
| 2025-04-25 | 23.96 | 24.01 | 23.91 | 24.00 | -0.163% | 2,297 | +37.479% |
| 2025-04-24 | 23.91 | 24.04 | 23.89 | 24.04 | +1.300% | 3,244 | +37.255% |
| 2025-04-23 | 23.72 | 23.79 | 23.64 | 23.73 | +1.136% | 3,946 | +39.039% |
| 2025-04-22 | 23.19 | 23.50 | 23.17 | 23.46 | +1.254% | 29,273 | +40.619% |
| 2025-04-21 | 23.17 | 23.17 | 22.80 | 23.17 | -0.983% | 9,616 | +42.382% |
| 2025-04-17 | 23.42 | 23.62 | 23.40 | 23.40 | +0.853% | 11,006 | +40.983% |
| 2025-04-16 | 23.51 | 23.55 | 22.99 | 23.20 | -1.052% | 7,897 | +42.186% |
| 2025-04-15 | 23.56 | 23.60 | 23.39 | 23.45 | -0.641% | 7,251 | +40.690% |
| 2025-04-14 | 23.60 | 23.69 | 23.39 | 23.60 | 0.000% | 15,726 | +39.788% |