RFDA
ALPS Dynamic US Dividend Advantage ETF
stockNYSEETF
At CloseOct 2, 2026
71.11USD+0.537%(+0.38)1,297
71.04Bid71.11Ask0.07SpreadRFDA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 71.17 | 71.17 | 71.06 | 71.11 | +0.537% | 1,297 | 0.000% |
| 2026-10-01 | 70.34 | 70.76 | 70.34 | 70.73 | +0.085% | 3,598 | +0.537% |
| 2026-09-30 | 71.22 | 71.24 | 70.67 | 70.67 | -0.563% | 5,908 | +0.623% |
| 2026-09-29 | 71.20 | 71.20 | 70.88 | 71.07 | -0.462% | 10,188 | +0.056% |
| 2026-09-28 | 71.58 | 71.58 | 71.40 | 71.40 | -0.557% | 1,939 | -0.406% |
| 2026-09-25 | 71.48 | 71.80 | 71.45 | 71.80 | +0.433% | 14,651 | -0.961% |
| 2026-09-24 | 71.54 | 71.54 | 71.49 | 71.49 | -0.250% | 608 | -0.533% |
| 2026-09-23 | 71.81 | 71.85 | 71.67 | 71.67 | -0.603% | 2,821 | -0.781% |
| 2026-09-22 | 72.07 | 72.17 | 72.07 | 72.10 | -0.284% | 2,773 | -1.380% |
| 2026-09-21 | 72.36 | 72.45 | 72.09 | 72.31 | +0.257% | 5,957 | -1.660% |
| 2026-09-18 | 72.04 | 72.12 | 72.04 | 72.12 | -0.432% | 1,549 | -1.407% |
| 2026-09-17 | 72.39 | 72.48 | 72.39 | 72.44 | +0.402% | 1,210 | -1.833% |
| 2026-09-16 | 72.88 | 72.88 | 72.07 | 72.15 | -0.942% | 2,349 | -1.438% |
| 2026-09-15 | 72.69 | 72.85 | 72.61 | 72.83 | -0.058% | 1,557 | -2.367% |
| 2026-09-14 | 73.02 | 73.02 | 72.72 | 72.88 | -0.377% | 2,996 | -2.424% |
| 2026-09-11 | 73.32 | 73.41 | 73.06 | 73.15 | +0.435% | 1,747 | -2.792% |
| 2026-09-10 | 73.08 | 73.09 | 72.78 | 72.84 | -0.619% | 7,108 | -2.369% |
| 2026-09-09 | 73.26 | 73.29 | 73.25 | 73.29 | -0.597% | 1,477 | -2.972% |
| 2026-09-08 | 73.82 | 73.90 | 73.66 | 73.73 | -0.090% | 1,545 | -3.552% |
| 2026-09-04 | 73.75 | 73.86 | 73.72 | 73.79 | -0.376% | 3,498 | -3.638% |
| 2026-09-03 | 74.05 | 74.07 | 73.97 | 74.07 | +0.684% | 871 | -4.000% |
| 2026-09-02 | 73.57 | 73.57 | 73.57 | 73.57 | +0.685% | 203 | -3.344% |
| 2026-09-01 | 73.50 | 73.50 | 73.07 | 73.07 | -0.325% | 244 | -2.682% |
| 2026-08-31 | 73.52 | 73.52 | 73.17 | 73.31 | -0.443% | 645 | -2.999% |
| 2026-08-28 | 74.04 | 74.08 | 73.56 | 73.63 | -0.205% | 1,237 | -3.429% |
| 2026-08-27 | 73.86 | 73.88 | 73.68 | 73.79 | -0.366% | 2,150 | -3.627% |
| 2026-08-26 | 74.03 | 74.09 | 73.99 | 74.06 | +0.069% | 2,761 | -3.979% |
| 2026-08-25 | 73.95 | 74.01 | 73.95 | 74.01 | +0.213% | 1,010 | -3.913% |
| 2026-08-24 | 73.89 | 73.89 | 73.81 | 73.85 | +0.063% | 2,415 | -3.708% |
| 2026-08-21 | 73.73 | 73.88 | 73.73 | 73.80 | +0.503% | 1,258 | -3.647% |
| 2026-08-20 | 73.82 | 73.94 | 73.43 | 73.43 | -1.034% | 1,593 | -3.163% |
| 2026-08-19 | 74.21 | 74.21 | 74.19 | 74.20 | +0.355% | 851 | -4.164% |
| 2026-08-18 | 74.05 | 74.05 | 73.83 | 73.94 | +0.118% | 19,008 | -3.824% |
| 2026-08-17 | 74.02 | 74.02 | 73.82 | 73.85 | -0.288% | 3,579 | -3.710% |
| 2026-08-14 | 74.06 | 74.08 | 74.03 | 74.06 | +0.164% | 2,836 | -3.988% |
| 2026-08-13 | 73.87 | 73.94 | 73.75 | 73.94 | +0.632% | 6,358 | -3.831% |
| 2026-08-12 | 73.28 | 73.53 | 73.27 | 73.48 | +0.463% | 3,461 | -3.223% |
| 2026-08-11 | 73.28 | 73.30 | 73.14 | 73.14 | +0.041% | 4,707 | -2.775% |
| 2026-08-10 | 73.08 | 73.13 | 73.05 | 73.11 | +0.194% | 6,239 | -2.736% |
| 2026-08-07 | 72.83 | 72.99 | 72.83 | 72.97 | +0.453% | 4,573 | -2.547% |
| 2026-08-06 | 72.93 | 72.97 | 72.62 | 72.64 | -0.288% | 77,104 | -2.106% |
| 2026-08-05 | 72.86 | 73.03 | 72.82 | 72.85 | -0.327% | 7,245 | -2.388% |
| 2026-08-04 | 72.35 | 73.15 | 72.35 | 73.09 | +0.834% | 1,942 | -2.707% |
| 2026-08-03 | 72.12 | 72.48 | 72.12 | 72.48 | +0.780% | 1,777 | -1.896% |
| 2026-07-31 | 71.70 | 71.92 | 71.70 | 71.92 | +0.147% | 652 | -1.131% |
| 2026-07-30 | 71.63 | 71.82 | 71.50 | 71.82 | +0.437% | 293 | -0.986% |
| 2026-07-29 | 71.94 | 72.19 | 71.51 | 71.51 | -1.413% | 742 | -0.554% |
| 2026-07-28 | 72.47 | 72.53 | 72.45 | 72.53 | +0.713% | 3,251 | -1.959% |
| 2026-07-27 | 71.99 | 72.02 | 71.95 | 72.02 | +0.165% | 1,292 | -1.259% |
| 2026-07-24 | 71.89 | 72.18 | 71.89 | 71.90 | +0.832% | 3,813 | -1.097% |
| 2026-07-23 | 71.44 | 71.44 | 71.31 | 71.31 | -0.549% | 1,509 | -0.273% |
| 2026-07-22 | 71.70 | 71.70 | 71.70 | 71.70 | +0.420% | 190 | -0.821% |
| 2026-07-21 | 71.14 | 71.40 | 71.14 | 71.40 | +0.917% | 1,615 | -0.404% |
| 2026-07-20 | 71.09 | 71.09 | 70.75 | 70.75 | -0.453% | 872 | +0.509% |
| 2026-07-17 | 71.21 | 71.68 | 71.07 | 71.07 | -0.625% | 882 | +0.054% |
| 2026-07-16 | 71.52 | 71.63 | 71.50 | 71.52 | +0.465% | 8,549 | -0.571% |
| 2026-07-15 | 71.24 | 71.24 | 71.14 | 71.19 | +0.017% | 404 | -0.109% |
| 2026-07-14 | 71.18 | 71.18 | 71.18 | 71.18 | -0.675% | 106 | -0.092% |
| 2026-07-13 | 71.63 | 71.66 | 71.57 | 71.66 | +0.202% | 594 | -0.766% |
| 2026-07-10 | 71.47 | 71.51 | 71.43 | 71.51 | +0.468% | 1,465 | -0.565% |
| 2026-07-09 | 71.20 | 71.20 | 71.18 | 71.18 | +0.234% | 185 | -0.100% |
| 2026-07-08 | 71.01 | 71.01 | 71.01 | 71.01 | -0.786% | 215 | +0.134% |
| 2026-07-07 | 71.66 | 71.66 | 71.58 | 71.58 | +0.646% | 678 | -0.653% |
| 2026-07-06 | 70.97 | 71.12 | 70.96 | 71.12 | +0.448% | 2,001 | -0.011% |
| 2026-07-02 | 70.55 | 70.80 | 70.55 | 70.80 | +0.521% | 715 | +0.438% |
| 2026-07-01 | 70.49 | 70.84 | 70.43 | 70.43 | +0.031% | 5,194 | +0.961% |
| 2026-06-30 | 70.39 | 70.64 | 70.35 | 70.41 | +0.033% | 3,899 | +0.992% |
| 2026-06-29 | 70.22 | 70.39 | 70.22 | 70.39 | +0.197% | 1,383 | +1.025% |
| 2026-06-26 | 70.16 | 70.25 | 70.10 | 70.25 | +0.565% | 1,844 | +1.224% |
| 2026-06-25 | 70.14 | 70.15 | 69.86 | 69.86 | +0.402% | 612 | +1.796% |
| 2026-06-24 | 69.60 | 69.74 | 69.55 | 69.58 | -0.392% | 2,701 | +2.205% |
| 2026-06-23 | 69.72 | 69.97 | 69.72 | 69.85 | +0.220% | 1,268 | +1.804% |
| 2026-06-22 | 69.76 | 69.76 | 69.56 | 69.70 | +0.152% | 2,569 | +2.028% |
| 2026-06-18 | 69.62 | 69.62 | 69.56 | 69.59 | -0.143% | 1,038 | +2.183% |
| 2026-06-17 | 70.11 | 70.11 | 69.69 | 69.69 | -1.435% | 1,421 | +2.038% |
| 2026-06-16 | 70.79 | 70.81 | 70.70 | 70.70 | +0.038% | 585 | +0.573% |
| 2026-06-15 | 70.92 | 70.92 | 70.68 | 70.68 | -0.147% | 218 | +0.612% |
| 2026-06-12 | 70.35 | 70.99 | 70.35 | 70.78 | +0.696% | 1,048 | +0.464% |
| 2026-06-11 | 70.03 | 70.29 | 69.73 | 70.29 | +0.903% | 4,599 | +1.163% |
| 2026-06-10 | 70.28 | 70.28 | 69.66 | 69.66 | -0.751% | 1,996 | +2.077% |
| 2026-06-09 | 69.94 | 70.19 | 69.91 | 70.19 | +0.176% | 697 | +1.310% |
| 2026-06-08 | 70.40 | 70.40 | 70.07 | 70.07 | -0.210% | 1,469 | +1.488% |
| 2026-06-05 | 70.42 | 70.42 | 70.21 | 70.21 | -1.343% | 693 | +1.276% |
| 2026-06-04 | 71.17 | 71.17 | 71.17 | 71.17 | +1.123% | 173 | -0.085% |
| 2026-06-03 | 70.54 | 70.54 | 70.38 | 70.38 | -0.917% | 762 | +1.037% |
| 2026-06-02 | 70.94 | 71.03 | 70.94 | 71.03 | +1.089% | 1,039 | +0.111% |
| 2026-06-01 | 70.05 | 70.34 | 70.05 | 70.27 | +0.472% | 10,820 | +1.201% |
| 2026-05-29 | 70.02 | 70.02 | 69.94 | 69.94 | +0.325% | 276 | +1.678% |
| 2026-05-28 | 69.75 | 69.75 | 69.71 | 69.71 | +0.210% | 230 | +2.008% |
| 2026-05-27 | 69.61 | 69.61 | 69.53 | 69.56 | -0.217% | 822 | +2.223% |
| 2026-05-26 | 69.62 | 69.72 | 69.62 | 69.72 | -0.019% | 283 | +2.001% |
| 2026-05-22 | 69.71 | 69.73 | 69.70 | 69.73 | +0.861% | 1,124 | +1.982% |
| 2026-05-21 | 68.69 | 69.13 | 68.69 | 69.13 | +0.280% | 647 | +2.860% |
| 2026-05-20 | 68.82 | 68.94 | 68.82 | 68.94 | +0.726% | 422 | +3.148% |
| 2026-05-19 | 68.49 | 68.60 | 68.44 | 68.44 | -0.428% | 1,600 | +3.897% |
| 2026-05-18 | 68.51 | 68.74 | 68.51 | 68.74 | +0.529% | 266 | +3.452% |
| 2026-05-15 | 68.50 | 68.50 | 68.38 | 68.38 | -1.004% | 427 | +3.999% |
| 2026-05-14 | 69.00 | 69.32 | 69.00 | 69.07 | +0.619% | 1,474 | +2.955% |
| 2026-05-13 | 68.42 | 68.66 | 68.35 | 68.64 | +0.011% | 1,894 | +3.592% |
| 2026-05-12 | 68.08 | 68.64 | 68.08 | 68.64 | +0.269% | 1,115 | +3.603% |
| 2026-05-11 | 68.56 | 68.57 | 68.42 | 68.45 | +0.220% | 1,593 | +3.882% |
| 2026-05-08 | 68.64 | 68.64 | 68.30 | 68.30 | +0.196% | 242 | +4.110% |
| 2026-05-07 | 68.31 | 68.31 | 68.17 | 68.17 | -0.698% | 11,240 | +4.314% |
| 2026-05-06 | 68.60 | 68.65 | 68.52 | 68.65 | +0.688% | 2,238 | +3.586% |
| 2026-05-05 | 67.98 | 68.29 | 67.98 | 68.18 | +0.813% | 1,202 | +4.298% |
| 2026-05-04 | 67.86 | 67.90 | 67.63 | 67.63 | -0.952% | 1,929 | +5.146% |
| 2026-05-01 | 68.43 | 68.43 | 68.28 | 68.28 | -0.276% | 1,643 | +4.145% |
| 2026-04-30 | 68.25 | 68.47 | 68.21 | 68.47 | +1.555% | 657 | +3.858% |
| 2026-04-29 | 67.29 | 67.42 | 67.25 | 67.42 | -0.299% | 1,168 | +5.473% |
| 2026-04-28 | 67.67 | 67.67 | 67.41 | 67.62 | +0.359% | 23,343 | +5.158% |
| 2026-04-27 | 67.32 | 67.38 | 67.29 | 67.38 | +0.153% | 578 | +5.536% |
| 2026-04-24 | 67.33 | 67.33 | 67.28 | 67.28 | -1.353% | 162 | +5.697% |
| 2026-04-23 | 67.22 | 68.20 | 67.03 | 68.20 | +1.985% | 2,904 | +4.267% |
| 2026-04-22 | 66.87 | 67.09 | 66.76 | 66.87 | +0.142% | 7,527 | +6.336% |
| 2026-04-21 | 66.78 | 66.78 | 66.78 | 66.78 | -0.534% | 346 | +6.487% |
| 2026-04-20 | 67.29 | 67.30 | 67.14 | 67.14 | +0.068% | 1,859 | +5.919% |
| 2026-04-17 | 67.07 | 67.11 | 67.07 | 67.09 | +1.340% | 696 | +5.991% |
| 2026-04-16 | 66.13 | 66.20 | 66.13 | 66.20 | +0.165% | 548 | +7.411% |
| 2026-04-15 | 65.61 | 66.09 | 65.61 | 66.09 | +0.750% | 363 | +7.588% |
| 2026-04-14 | 65.39 | 65.60 | 65.39 | 65.60 | +0.779% | 1,414 | +8.395% |
| 2026-04-13 | 64.64 | 65.10 | 64.64 | 65.10 | +0.508% | 497 | +9.239% |
| 2026-04-10 | 64.77 | 64.77 | 64.77 | 64.77 | -0.111% | 55 | +9.794% |
| 2026-04-09 | 64.82 | 64.84 | 64.82 | 64.84 | +0.624% | 5,535 | +9.673% |
| 2026-04-08 | 64.45 | 64.47 | 64.30 | 64.44 | +1.452% | 1,375 | +10.357% |
| 2026-04-07 | 63.42 | 63.51 | 63.42 | 63.51 | -0.118% | 471 | +11.959% |
| 2026-04-06 | 63.49 | 63.59 | 63.40 | 63.59 | +0.494% | 1,913 | +11.827% |
| 2026-04-02 | 62.37 | 63.28 | 62.37 | 63.28 | +0.616% | 888 | +12.379% |
| 2026-04-01 | 63.01 | 63.01 | 62.89 | 62.89 | +0.352% | 1,750 | +13.072% |
| 2026-03-31 | 62.30 | 62.67 | 62.30 | 62.67 | +1.864% | 1,155 | +13.470% |
| 2026-03-30 | 61.70 | 61.70 | 61.52 | 61.52 | -0.237% | 257 | +15.584% |
| 2026-03-27 | 62.34 | 62.35 | 61.67 | 61.67 | -1.345% | 1,886 | +15.311% |
| 2026-03-26 | 62.60 | 62.60 | 62.51 | 62.51 | -0.832% | 1,592 | +13.759% |
| 2026-03-25 | 62.84 | 63.03 | 62.84 | 63.03 | +0.813% | 772 | +12.812% |
| 2026-03-24 | 62.11 | 62.72 | 62.11 | 62.53 | +0.111% | 1,797 | +13.729% |
| 2026-03-23 | 62.64 | 62.70 | 62.37 | 62.46 | +1.590% | 1,966 | +13.855% |
| 2026-03-20 | 61.87 | 61.87 | 61.48 | 61.48 | -1.334% | 719 | +15.666% |
| 2026-03-19 | 62.28 | 62.33 | 62.25 | 62.31 | -0.429% | 2,839 | +14.123% |
| 2026-03-18 | 63.24 | 63.24 | 62.58 | 62.58 | -1.383% | 28,672 | +13.633% |
| 2026-03-17 | 63.55 | 63.55 | 63.46 | 63.46 | +0.322% | 611 | +12.061% |
| 2026-03-16 | 63.45 | 63.45 | 63.25 | 63.25 | +0.848% | 286 | +12.422% |
| 2026-03-13 | 62.79 | 62.79 | 62.72 | 62.72 | -0.629% | 386 | +13.375% |
| 2026-03-12 | 63.24 | 63.25 | 63.12 | 63.12 | -0.818% | 697 | +12.662% |
| 2026-03-11 | 63.58 | 63.68 | 63.48 | 63.64 | -0.046% | 2,676 | +11.740% |
| 2026-03-10 | 64.03 | 64.18 | 63.67 | 63.67 | -0.129% | 998 | +11.688% |
| 2026-03-09 | 62.57 | 63.75 | 62.57 | 63.75 | +0.400% | 673 | +11.544% |
| 2026-03-06 | 63.59 | 63.59 | 63.37 | 63.50 | -1.341% | 14,133 | +11.990% |
| 2026-03-05 | 63.98 | 64.36 | 63.98 | 64.36 | -0.341% | 1,487 | +10.488% |
| 2026-03-04 | 64.51 | 64.61 | 64.48 | 64.58 | +0.837% | 5,403 | +10.111% |
| 2026-03-03 | 63.20 | 64.04 | 63.20 | 64.04 | -0.689% | 691 | +11.033% |
| 2026-03-02 | 63.81 | 64.49 | 63.71 | 64.49 | +0.925% | 1,189 | +10.268% |
| 2026-02-27 | 63.95 | 64.04 | 63.90 | 63.90 | -1.182% | 1,225 | +11.288% |
| 2026-02-26 | 64.82 | 64.92 | 64.43 | 64.66 | -0.622% | 5,806 | +9.972% |
| 2026-02-25 | 64.55 | 65.07 | 64.55 | 65.07 | +1.182% | 2,401 | +9.288% |
| 2026-02-24 | 63.89 | 64.31 | 63.83 | 64.31 | +1.088% | 21,617 | +10.580% |
| 2026-02-23 | 64.47 | 64.52 | 63.56 | 63.61 | -1.637% | 16,536 | +11.783% |
| 2026-02-20 | 64.03 | 64.68 | 64.03 | 64.67 | +0.853% | 10,873 | +9.953% |
| 2026-02-19 | 64.17 | 64.21 | 63.96 | 64.13 | -0.350% | 2,263 | +10.891% |
| 2026-02-18 | 64.51 | 64.51 | 64.13 | 64.35 | +0.614% | 955 | +10.504% |
| 2026-02-17 | 63.47 | 63.96 | 63.32 | 63.96 | +0.425% | 3,773 | +11.182% |
| 2026-02-13 | 63.24 | 63.96 | 63.24 | 63.69 | +0.134% | 6,758 | +11.655% |
| 2026-02-12 | 64.76 | 64.76 | 63.60 | 63.60 | -1.901% | 1,681 | +11.804% |
| 2026-02-11 | 65.04 | 65.04 | 64.83 | 64.83 | -0.511% | 1,297 | +9.679% |
| 2026-02-10 | 65.44 | 65.44 | 65.17 | 65.17 | -0.297% | 2,766 | +9.119% |
| 2026-02-09 | 65.12 | 65.42 | 65.12 | 65.36 | +0.177% | 1,023 | +8.795% |
| 2026-02-06 | 64.83 | 65.25 | 64.83 | 65.25 | +1.773% | 4,226 | +8.987% |
| 2026-02-05 | 64.28 | 64.28 | 64.05 | 64.11 | -0.924% | 2,294 | +10.919% |
| 2026-02-04 | 64.91 | 64.91 | 64.71 | 64.71 | +0.131% | 1,841 | +9.894% |
| 2026-02-03 | 64.84 | 64.84 | 64.18 | 64.62 | -0.520% | 2,505 | +10.038% |
| 2026-02-02 | 64.96 | 65.18 | 64.94 | 64.96 | +0.516% | 6,489 | +9.465% |
| 2026-01-30 | 64.39 | 64.63 | 64.18 | 64.63 | +0.065% | 2,685 | +10.030% |
| 2026-01-29 | 64.11 | 64.59 | 64.11 | 64.59 | -0.058% | 746 | +10.102% |
| 2026-01-28 | 64.92 | 64.96 | 64.50 | 64.62 | -0.224% | 1,405 | +10.038% |
| 2026-01-27 | 64.61 | 64.78 | 64.61 | 64.77 | +0.717% | 2,258 | +9.792% |
| 2026-01-26 | 64.19 | 64.38 | 64.19 | 64.31 | +0.167% | 1,313 | +10.578% |
| 2026-01-23 | 64.39 | 64.39 | 64.18 | 64.20 | -0.047% | 1,503 | +10.763% |
| 2026-01-22 | 64.29 | 64.31 | 64.23 | 64.23 | +0.164% | 4,649 | +10.712% |
| 2026-01-21 | 63.99 | 64.12 | 63.99 | 64.12 | +1.649% | 876 | +10.893% |
| 2026-01-20 | 63.49 | 63.49 | 63.08 | 63.08 | -2.024% | 1,125 | +12.722% |
| 2026-01-16 | 64.45 | 64.45 | 64.39 | 64.39 | -0.023% | 2,360 | +10.440% |
| 2026-01-15 | 64.63 | 64.63 | 64.40 | 64.40 | +0.644% | 860 | +10.415% |
| 2026-01-14 | 63.99 | 63.99 | 63.99 | 63.99 | -0.125% | 232 | +11.126% |
| 2026-01-13 | 64.19 | 64.19 | 64.07 | 64.07 | -0.248% | 766 | +10.986% |
| 2026-01-12 | 64.20 | 64.25 | 64.20 | 64.23 | -0.033% | 669 | +10.712% |
| 2026-01-09 | 64.25 | 64.25 | 64.25 | 64.25 | +0.013% | 158 | +10.675% |
| 2026-01-08 | 64.09 | 64.24 | 64.09 | 64.24 | +0.718% | 262 | +10.689% |
| 2026-01-07 | 63.84 | 63.84 | 63.75 | 63.79 | -0.335% | 17,941 | +11.484% |
| 2026-01-06 | 63.89 | 64.04 | 63.89 | 64.00 | +0.180% | 2,194 | +11.111% |
| 2026-01-05 | 63.99 | 64.04 | 63.88 | 63.88 | +0.477% | 1,270 | +11.311% |
| 2026-01-02 | 63.52 | 63.76 | 63.52 | 63.58 | -0.274% | 1,523 | +11.842% |
| 2025-12-31 | 63.92 | 63.92 | 63.76 | 63.76 | -0.631% | 644 | +11.535% |
| 2025-12-30 | 64.16 | 64.16 | 64.16 | 64.16 | -0.232% | 72 | +10.832% |
| 2025-12-29 | 64.24 | 64.31 | 64.21 | 64.31 | -0.209% | 1,567 | +10.575% |
| 2025-12-26 | 64.38 | 64.44 | 64.38 | 64.44 | +0.007% | 1,447 | +10.344% |
| 2025-12-24 | 64.44 | 64.44 | 64.44 | 64.44 | +0.279% | 340 | +10.352% |
| 2025-12-23 | 64.08 | 64.26 | 64.08 | 64.26 | +0.584% | 1,182 | +10.660% |
| 2025-12-22 | 63.80 | 64.00 | 63.80 | 63.89 | +0.611% | 1,866 | +11.306% |
| 2025-12-19 | 63.58 | 63.58 | 63.43 | 63.50 | +0.389% | 3,963 | +11.987% |
| 2025-12-18 | 63.30 | 63.43 | 63.05 | 63.25 | +0.394% | 2,279 | +12.422% |
| 2025-12-17 | 63.52 | 63.52 | 63.00 | 63.00 | -0.688% | 923 | +12.864% |
| 2025-12-16 | 63.41 | 63.44 | 63.21 | 63.44 | -0.167% | 2,789 | +12.088% |
| 2025-12-15 | 63.52 | 63.57 | 63.52 | 63.55 | -0.097% | 941 | +11.901% |
| 2025-12-12 | 64.25 | 64.25 | 63.61 | 63.61 | -0.746% | 762 | +11.792% |
| 2025-12-11 | 63.84 | 64.09 | 63.63 | 64.09 | -0.052% | 1,047 | +10.958% |
| 2025-12-10 | 63.78 | 64.12 | 63.74 | 64.12 | +0.689% | 1,709 | +10.900% |
| 2025-12-09 | 63.75 | 63.79 | 63.68 | 63.68 | +0.438% | 1,450 | +11.664% |
| 2025-12-08 | 63.40 | 63.40 | 63.40 | 63.40 | +0.008% | 363 | +12.153% |
| 2025-12-05 | 63.40 | 63.40 | 63.40 | 63.40 | -0.125% | 364 | +12.162% |
| 2025-12-04 | 63.51 | 63.57 | 63.46 | 63.48 | +0.048% | 7,629 | +12.021% |
| 2025-12-03 | 63.52 | 63.56 | 63.45 | 63.45 | +0.275% | 1,187 | +12.075% |
| 2025-12-02 | 63.28 | 63.28 | 63.28 | 63.28 | +0.184% | 160 | +12.382% |
| 2025-12-01 | 63.28 | 63.28 | 63.16 | 63.16 | -0.043% | 366 | +12.589% |
| 2025-11-28 | 63.21 | 63.21 | 63.14 | 63.19 | +0.117% | 1,589 | +12.540% |
| 2025-11-26 | 63.18 | 63.32 | 63.11 | 63.11 | +0.345% | 1,549 | +12.672% |
| 2025-11-25 | 62.87 | 62.94 | 62.87 | 62.90 | +0.722% | 1,093 | +13.060% |
| 2025-11-24 | 62.04 | 62.44 | 62.04 | 62.44 | +0.905% | 1,455 | +13.877% |
| 2025-11-21 | 61.28 | 62.33 | 61.28 | 61.88 | +1.230% | 3,359 | +14.907% |
| 2025-11-20 | 62.96 | 62.96 | 61.13 | 61.13 | -1.330% | 1,567 | +16.320% |
| 2025-11-19 | 61.99 | 62.00 | 61.73 | 61.96 | +0.110% | 3,023 | +14.773% |
| 2025-11-18 | 61.66 | 61.98 | 61.66 | 61.89 | -0.803% | 10,930 | +14.899% |
| 2025-11-17 | 62.94 | 62.94 | 62.39 | 62.39 | -1.321% | 753 | +13.977% |
| 2025-11-14 | 63.20 | 63.39 | 63.20 | 63.23 | +0.258% | 1,135 | +12.471% |
| 2025-11-13 | 63.32 | 63.32 | 63.06 | 63.06 | -1.344% | 14,910 | +12.761% |
| 2025-11-12 | 63.96 | 64.06 | 63.92 | 63.92 | -0.118% | 2,490 | +11.245% |
| 2025-11-11 | 63.98 | 64.11 | 63.90 | 64.00 | +0.218% | 5,257 | +11.115% |
| 2025-11-10 | 63.47 | 63.95 | 63.45 | 63.86 | +1.631% | 3,049 | +11.357% |
| 2025-11-07 | 62.36 | 62.83 | 62.32 | 62.83 | +0.239% | 5,383 | +13.173% |
| 2025-11-06 | 63.07 | 63.07 | 62.60 | 62.68 | -0.796% | 3,572 | +13.444% |
| 2025-11-05 | 63.38 | 63.45 | 63.19 | 63.19 | +0.214% | 7,507 | +12.541% |
| 2025-11-04 | 63.33 | 63.33 | 63.05 | 63.05 | -1.030% | 5,997 | +12.782% |
| 2025-11-03 | 63.77 | 63.77 | 63.71 | 63.71 | +0.253% | 1,414 | +11.621% |
| 2025-10-31 | 63.55 | 63.55 | 63.55 | 63.55 | +0.066% | 134 | +11.903% |
| 2025-10-30 | 63.95 | 63.95 | 63.50 | 63.50 | -0.543% | 3,879 | +11.976% |
| 2025-10-29 | 64.36 | 64.36 | 63.85 | 63.85 | -0.553% | 973 | +11.368% |
| 2025-10-28 | 63.92 | 64.21 | 63.92 | 64.21 | +0.256% | 424 | +10.753% |
| 2025-10-27 | 63.67 | 64.04 | 63.67 | 64.04 | +1.015% | 2,665 | +11.036% |
| 2025-10-24 | 63.38 | 63.48 | 63.26 | 63.40 | +1.227% | 1,808 | +12.164% |
| 2025-10-23 | 62.70 | 62.81 | 62.63 | 62.63 | -0.061% | 7,362 | +13.540% |
| 2025-10-22 | 62.83 | 62.83 | 62.31 | 62.67 | -0.217% | 25,917 | +13.470% |
| 2025-10-21 | 62.71 | 62.81 | 62.71 | 62.81 | -0.191% | 880 | +13.223% |
| 2025-10-20 | 62.52 | 62.93 | 62.52 | 62.93 | +1.172% | 1,682 | +13.006% |
| 2025-10-17 | 62.13 | 62.20 | 62.13 | 62.20 | +0.502% | 355 | +14.331% |
| 2025-10-16 | 62.76 | 62.76 | 61.89 | 61.89 | -0.877% | 2,104 | +14.905% |
| 2025-10-15 | 63.34 | 63.34 | 62.28 | 62.43 | -0.562% | 1,434 | +13.898% |
| 2025-10-14 | 62.09 | 62.79 | 62.09 | 62.79 | +0.106% | 565 | +13.257% |
| 2025-10-13 | 62.56 | 62.72 | 62.35 | 62.72 | +1.508% | 1,792 | +13.377% |
| 2025-10-10 | 63.66 | 63.71 | 61.79 | 61.79 | -2.666% | 1,240 | +15.086% |
| 2025-10-09 | 63.44 | 63.48 | 63.44 | 63.48 | -0.103% | 327 | +12.017% |
| 2025-10-08 | 63.44 | 63.55 | 63.44 | 63.55 | +0.548% | 790 | +11.902% |
| 2025-10-07 | 63.46 | 63.46 | 63.20 | 63.20 | -0.418% | 1,657 | +12.516% |
| 2025-10-06 | 63.45 | 63.47 | 63.45 | 63.47 | +0.240% | 749 | +12.046% |
| 2025-10-03 | 63.59 | 63.59 | 63.31 | 63.31 | +0.312% | 283 | +12.315% |
| 2025-10-02 | 62.97 | 63.12 | 62.97 | 63.12 | -0.054% | 658 | +12.665% |
| 2025-10-01 | 62.76 | 63.22 | 62.76 | 63.15 | +0.318% | 3,102 | +12.605% |
| 2025-09-30 | 62.44 | 62.95 | 62.44 | 62.95 | +0.613% | 1,419 | +12.963% |
| 2025-09-29 | 62.81 | 62.81 | 62.46 | 62.57 | -0.012% | 1,938 | +13.655% |
| 2025-09-26 | 62.48 | 62.57 | 62.48 | 62.57 | +0.368% | 653 | +13.641% |
| 2025-09-25 | 62.15 | 62.52 | 62.12 | 62.34 | -0.185% | 3,197 | +14.060% |
| 2025-09-24 | 62.79 | 62.79 | 62.41 | 62.46 | -0.250% | 5,257 | +13.849% |
| 2025-09-23 | 63.01 | 63.01 | 62.54 | 62.62 | -0.435% | 1,482 | +13.564% |
| 2025-09-22 | 62.09 | 62.95 | 62.09 | 62.89 | +0.582% | 3,145 | +13.070% |
| 2025-09-19 | 62.53 | 62.53 | 62.53 | 62.53 | +0.009% | 139 | +13.728% |
| 2025-09-18 | 62.02 | 62.52 | 62.02 | 62.52 | +1.137% | 564 | +13.738% |
| 2025-09-17 | 61.89 | 62.00 | 61.82 | 61.82 | -0.055% | 1,150 | +15.031% |
| 2025-09-16 | 61.97 | 61.99 | 61.81 | 61.85 | -0.298% | 4,506 | +14.968% |
| 2025-09-15 | 62.01 | 62.07 | 62.01 | 62.04 | +0.284% | 2,505 | +14.626% |
| 2025-09-12 | 61.76 | 61.86 | 61.76 | 61.86 | -0.038% | 651 | +14.952% |
| 2025-09-11 | 61.74 | 61.88 | 61.74 | 61.88 | +0.695% | 634 | +14.908% |
| 2025-09-10 | 61.43 | 61.46 | 61.28 | 61.46 | +0.104% | 1,091 | +15.707% |
| 2025-09-09 | 61.26 | 61.39 | 61.26 | 61.39 | +0.054% | 847 | +15.827% |
| 2025-09-08 | 62.05 | 62.05 | 61.32 | 61.36 | +0.084% | 3,164 | +15.890% |
| 2025-09-05 | 61.23 | 61.31 | 61.02 | 61.31 | -0.629% | 3,212 | +15.988% |
| 2025-09-04 | 61.34 | 61.70 | 61.34 | 61.70 | +1.100% | 1,644 | +15.258% |
| 2025-09-03 | 61.01 | 61.03 | 60.91 | 61.03 | +0.453% | 1,773 | +16.526% |
| 2025-09-02 | 60.57 | 60.75 | 60.56 | 60.75 | -0.897% | 1,185 | +17.053% |
| 2025-08-29 | 61.29 | 61.30 | 61.24 | 61.30 | -0.503% | 6,078 | +16.003% |
| 2025-08-28 | 61.48 | 61.61 | 61.48 | 61.61 | +0.146% | 1,128 | +15.420% |
| 2025-08-27 | 61.51 | 61.52 | 61.47 | 61.52 | +0.490% | 1,271 | +15.588% |
| 2025-08-26 | 61.14 | 61.22 | 61.14 | 61.22 | +0.361% | 1,400 | +16.155% |
| 2025-08-25 | 61.17 | 61.20 | 61.00 | 61.00 | -0.127% | 918 | +16.574% |
| 2025-08-22 | 60.88 | 61.10 | 60.88 | 61.08 | +2.192% | 932 | +16.425% |
| 2025-08-21 | 59.71 | 59.89 | 59.66 | 59.77 | -0.337% | 1,708 | +18.978% |
| 2025-08-20 | 59.60 | 59.97 | 59.60 | 59.97 | -0.068% | 2,092 | +18.577% |
| 2025-08-19 | 59.98 | 60.01 | 59.95 | 60.01 | -0.483% | 1,764 | +18.497% |
| 2025-08-18 | 60.22 | 60.30 | 60.22 | 60.30 | +0.007% | 460 | +17.925% |
| 2025-08-15 | 60.39 | 60.39 | 60.28 | 60.30 | -0.940% | 1,689 | +17.933% |
| 2025-08-14 | 60.61 | 60.87 | 60.61 | 60.87 | -0.105% | 355 | +16.824% |
| 2025-08-13 | 60.65 | 60.93 | 60.65 | 60.93 | +0.583% | 587 | +16.702% |
| 2025-08-12 | 60.08 | 60.58 | 60.08 | 60.58 | +1.610% | 2,652 | +17.382% |
| 2025-08-11 | 59.84 | 59.84 | 59.62 | 59.62 | -0.303% | 1,231 | +19.272% |
| 2025-08-08 | 59.89 | 59.89 | 59.80 | 59.80 | +0.980% | 1,377 | +18.911% |
| 2025-08-07 | 59.22 | 59.22 | 59.22 | 59.22 | +0.229% | 96 | +20.076% |
| 2025-08-06 | 59.09 | 59.09 | 59.09 | 59.09 | +0.415% | 208 | +20.351% |
| 2025-08-05 | 58.83 | 58.84 | 58.83 | 58.84 | -0.058% | 579 | +20.850% |
| 2025-08-04 | 58.87 | 58.88 | 58.87 | 58.88 | +1.395% | 513 | +20.780% |
| 2025-08-01 | 58.53 | 58.53 | 58.07 | 58.07 | -1.682% | 163 | +22.466% |
| 2025-07-31 | 59.56 | 59.56 | 59.06 | 59.06 | -0.095% | 271 | +20.406% |
| 2025-07-30 | 59.59 | 59.59 | 59.11 | 59.11 | -0.533% | 972 | +20.292% |
| 2025-07-29 | 59.78 | 59.78 | 59.43 | 59.43 | -0.246% | 868 | +19.651% |
| 2025-07-28 | 59.45 | 59.58 | 59.44 | 59.58 | +0.076% | 1,279 | +19.357% |
| 2025-07-25 | 59.48 | 59.58 | 59.47 | 59.53 | -0.095% | 3,132 | +19.447% |
| 2025-07-24 | 59.05 | 59.75 | 59.04 | 59.59 | -0.321% | 1,450 | +19.334% |
| 2025-07-23 | 59.53 | 59.78 | 59.52 | 59.78 | +0.497% | 474 | +18.951% |
| 2025-07-22 | 59.53 | 59.53 | 59.48 | 59.49 | +0.254% | 1,002 | +19.542% |
| 2025-07-21 | 59.64 | 59.64 | 59.33 | 59.33 | -0.186% | 2,359 | +19.846% |
| 2025-07-18 | 59.45 | 59.45 | 59.45 | 59.45 | +0.017% | 185 | +19.623% |
| 2025-07-17 | 59.27 | 59.48 | 59.27 | 59.43 | +0.758% | 2,731 | +19.644% |
| 2025-07-16 | 59.02 | 59.03 | 58.84 | 58.99 | +0.159% | 1,368 | +20.551% |
| 2025-07-15 | 59.28 | 59.28 | 58.89 | 58.89 | -0.334% | 604 | +20.743% |
| 2025-07-14 | 59.09 | 59.12 | 59.09 | 59.09 | +0.483% | 543 | +20.341% |
| 2025-07-11 | 58.81 | 58.81 | 58.81 | 58.81 | -0.412% | 186 | +20.922% |
| 2025-07-10 | 58.88 | 59.16 | 58.88 | 59.05 | +0.617% | 7,237 | +20.423% |
| 2025-07-09 | 58.53 | 58.69 | 58.53 | 58.69 | +0.320% | 239 | +21.166% |
| 2025-07-08 | 58.50 | 58.50 | 58.50 | 58.50 | +0.069% | 307 | +21.554% |
| 2025-07-07 | 58.46 | 58.46 | 58.46 | 58.46 | -1.020% | 278 | +21.638% |
| 2025-07-03 | 59.06 | 59.06 | 59.06 | 59.06 | +0.865% | 4 | +20.397% |
| 2025-07-02 | 58.41 | 58.56 | 58.41 | 58.56 | +0.991% | 332 | +21.440% |
| 2025-07-01 | 58.06 | 58.06 | 57.98 | 57.98 | -0.047% | 353 | +22.643% |
| 2025-06-30 | 57.78 | 58.01 | 57.78 | 58.01 | +0.640% | 359 | +22.585% |
| 2025-06-27 | 57.46 | 57.70 | 57.38 | 57.64 | +0.534% | 1,334 | +23.370% |
| 2025-06-26 | 57.33 | 57.33 | 57.33 | 57.33 | +1.051% | 187 | +24.028% |
| 2025-06-25 | 56.74 | 56.74 | 56.74 | 56.74 | -0.051% | 226 | +25.332% |
| 2025-06-24 | 56.66 | 56.77 | 56.59 | 56.77 | +0.868% | 1,385 | +25.268% |
| 2025-06-23 | 55.95 | 56.28 | 55.89 | 56.28 | +0.787% | 1,526 | +26.355% |
| 2025-06-20 | 55.84 | 55.84 | 55.84 | 55.84 | -0.361% | 75 | +27.349% |
| 2025-06-18 | 56.25 | 56.25 | 56.04 | 56.04 | +0.207% | 754 | +26.889% |
| 2025-06-17 | 55.93 | 55.93 | 55.93 | 55.93 | -0.526% | 162 | +27.152% |
| 2025-06-16 | 56.34 | 56.34 | 56.22 | 56.22 | +0.876% | 335 | +26.483% |
| 2025-06-13 | 55.91 | 55.91 | 55.73 | 55.73 | -1.111% | 875 | +27.591% |
| 2025-06-12 | 56.36 | 56.36 | 56.36 | 56.36 | +0.372% | 74 | +26.174% |
| 2025-06-11 | 56.24 | 56.25 | 56.15 | 56.15 | -0.304% | 519 | +26.643% |
| 2025-06-10 | 56.32 | 56.32 | 56.32 | 56.32 | +0.314% | 46 | +26.258% |
| 2025-06-09 | 56.06 | 56.23 | 56.06 | 56.15 | +0.247% | 894 | +26.654% |
| 2025-06-06 | 56.01 | 56.01 | 56.01 | 56.01 | +1.481% | 200 | +26.967% |
| 2025-06-05 | 55.47 | 55.47 | 55.19 | 55.19 | -0.140% | 322 | +28.848% |
| 2025-06-04 | 55.27 | 55.27 | 55.27 | 55.27 | -0.331% | 318 | +28.667% |
| 2025-06-03 | 54.96 | 55.54 | 54.96 | 55.45 | +0.837% | 1,387 | +28.242% |
| 2025-06-02 | 54.88 | 54.99 | 54.88 | 54.99 | +0.322% | 668 | +29.314% |
| 2025-05-30 | 54.31 | 54.81 | 54.22 | 54.81 | -0.043% | 733 | +29.731% |
| 2025-05-29 | 54.67 | 54.84 | 54.67 | 54.84 | +0.566% | 534 | +29.675% |
| 2025-05-28 | 54.53 | 54.53 | 54.53 | 54.53 | -0.641% | 263 | +30.409% |
| 2025-05-27 | 54.83 | 54.88 | 54.83 | 54.88 | +2.159% | 675 | +29.574% |
| 2025-05-23 | 53.45 | 53.76 | 53.45 | 53.72 | -0.444% | 1,196 | +32.371% |
| 2025-05-22 | 53.87 | 53.98 | 53.83 | 53.96 | -0.332% | 929 | +31.783% |
| 2025-05-21 | 54.74 | 54.79 | 54.13 | 54.14 | -1.717% | 3,333 | +31.345% |
| 2025-05-20 | 55.24 | 55.24 | 54.90 | 55.09 | -0.531% | 1,364 | +29.090% |
| 2025-05-19 | 54.89 | 55.41 | 54.89 | 55.38 | -0.073% | 2,627 | +28.404% |
| 2025-05-16 | 55.18 | 55.42 | 55.18 | 55.42 | +0.428% | 488 | +28.310% |
| 2025-05-15 | 54.94 | 55.18 | 54.94 | 55.18 | +0.591% | 726 | +28.860% |
| 2025-05-14 | 54.65 | 54.86 | 54.64 | 54.86 | +0.018% | 2,451 | +29.621% |
| 2025-05-13 | 54.81 | 54.90 | 54.81 | 54.85 | +0.901% | 2,156 | +29.644% |
| 2025-05-12 | 54.10 | 54.36 | 54.05 | 54.36 | +2.857% | 1,346 | +30.813% |
| 2025-05-09 | 52.78 | 52.92 | 52.72 | 52.85 | +0.019% | 1,441 | +34.551% |
| 2025-05-08 | 53.24 | 53.24 | 52.84 | 52.84 | +0.667% | 975 | +34.576% |
| 2025-05-07 | 52.41 | 52.49 | 52.34 | 52.49 | -0.241% | 2,594 | +35.473% |
| 2025-05-06 | 52.55 | 52.62 | 52.55 | 52.62 | -0.253% | 725 | +35.147% |
| 2025-05-05 | 52.74 | 53.14 | 52.74 | 52.75 | -0.771% | 1,466 | +34.806% |
| 2025-05-02 | 53.22 | 53.22 | 53.16 | 53.16 | +1.765% | 637 | +33.766% |
| 2025-05-01 | 52.40 | 52.40 | 52.24 | 52.24 | +1.121% | 270 | +36.126% |
| 2025-04-30 | 50.83 | 51.66 | 50.83 | 51.66 | -0.347% | 38,916 | +37.652% |
| 2025-04-29 | 51.46 | 51.84 | 51.46 | 51.84 | +0.444% | 318 | +37.175% |
| 2025-04-28 | 51.51 | 51.61 | 51.14 | 51.61 | +0.142% | 3,054 | +37.783% |
| 2025-04-25 | 51.00 | 51.54 | 51.00 | 51.54 | +0.438% | 471 | +37.980% |
| 2025-04-24 | 50.77 | 51.31 | 50.77 | 51.31 | +1.093% | 521 | +38.584% |
| 2025-04-23 | 50.59 | 51.47 | 50.55 | 50.76 | +1.548% | 579 | +40.100% |
| 2025-04-22 | 49.80 | 50.05 | 49.66 | 49.98 | +2.454% | 860 | +42.269% |
| 2025-04-21 | 49.37 | 49.37 | 48.46 | 48.79 | -2.279% | 1,800 | +45.761% |
| 2025-04-17 | 49.92 | 49.92 | 49.92 | 49.92 | +0.341% | 82 | +42.438% |
| 2025-04-16 | 49.58 | 49.75 | 49.58 | 49.75 | -1.736% | 577 | +42.924% |
| 2025-04-15 | 50.74 | 50.74 | 50.54 | 50.63 | +0.253% | 2,733 | +40.443% |
| 2025-04-14 | 50.59 | 50.67 | 50.46 | 50.51 | 0.000% | 2,537 | +40.798% |