RFFC
ALPS Active Equity Opportunity ETF
stockNYSEETF
At CloseOct 2, 2026
77.03USD+0.747%(+0.57)1,674
After-hoursOct 2, 2026 4:10:30 PM EDT
77.03USD0.000%(0.00)
RFFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 76.88 | 77.03 | 76.88 | 77.03 | +0.747% | 1,674 | 0.000% |
| 2026-10-01 | 76.19 | 76.50 | 76.19 | 76.46 | -0.144% | 1,161 | +0.747% |
| 2026-09-30 | 77.11 | 77.12 | 76.57 | 76.57 | -0.106% | 591 | +0.603% |
| 2026-09-29 | 76.48 | 76.65 | 76.48 | 76.65 | -0.179% | 195 | +0.496% |
| 2026-09-28 | 76.79 | 76.79 | 76.79 | 76.79 | -0.619% | 130 | +0.316% |
| 2026-09-25 | 77.27 | 77.27 | 77.27 | 77.27 | +0.414% | 89 | -0.305% |
| 2026-09-24 | 76.64 | 76.95 | 76.64 | 76.95 | +0.204% | 640 | +0.108% |
| 2026-09-23 | 77.05 | 77.05 | 76.79 | 76.79 | -0.652% | 835 | +0.312% |
| 2026-09-22 | 77.20 | 77.34 | 77.19 | 77.30 | +0.030% | 2,649 | -0.342% |
| 2026-09-21 | 76.66 | 77.27 | 76.66 | 77.27 | +1.467% | 2,052 | -0.312% |
| 2026-09-18 | 76.47 | 76.47 | 76.00 | 76.16 | -0.102% | 2,905 | +1.150% |
| 2026-09-17 | 76.06 | 76.23 | 76.06 | 76.23 | +0.984% | 266 | +1.047% |
| 2026-09-16 | 75.13 | 75.49 | 75.13 | 75.49 | -0.340% | 8,226 | +2.042% |
| 2026-09-15 | 75.69 | 75.75 | 75.67 | 75.75 | -0.550% | 3,011 | +1.695% |
| 2026-09-14 | 76.17 | 76.17 | 76.17 | 76.17 | -0.507% | 192 | +1.136% |
| 2026-09-11 | 76.55 | 76.55 | 76.55 | 76.55 | +0.693% | 67 | +0.623% |
| 2026-09-10 | 76.17 | 76.17 | 76.03 | 76.03 | -0.818% | 3,515 | +1.320% |
| 2026-09-09 | 76.67 | 76.74 | 76.61 | 76.65 | -0.457% | 2,157 | +0.491% |
| 2026-09-08 | 77.08 | 77.21 | 77.01 | 77.01 | -0.337% | 1,084 | +0.032% |
| 2026-09-04 | 77.30 | 77.30 | 77.27 | 77.27 | -0.391% | 260 | -0.305% |
| 2026-09-03 | 77.58 | 77.58 | 77.57 | 77.57 | +1.417% | 1,987 | -0.694% |
| 2026-09-02 | 76.47 | 76.49 | 76.47 | 76.49 | +0.359% | 3,430 | +0.712% |
| 2026-09-01 | 76.22 | 76.22 | 76.21 | 76.21 | -0.563% | 937 | +1.074% |
| 2026-08-31 | 76.53 | 76.64 | 76.53 | 76.64 | -0.396% | 568 | +0.505% |
| 2026-08-28 | 77.25 | 77.25 | 76.95 | 76.95 | -0.197% | 295 | +0.107% |
| 2026-08-27 | 77.10 | 77.10 | 77.10 | 77.10 | +0.369% | 19 | -0.090% |
| 2026-08-26 | 76.89 | 76.89 | 76.82 | 76.82 | -0.091% | 1,470 | +0.279% |
| 2026-08-25 | 77.06 | 77.06 | 76.73 | 76.89 | +0.337% | 2,214 | +0.188% |
| 2026-08-24 | 76.63 | 76.63 | 76.63 | 76.63 | -0.098% | 181 | +0.526% |
| 2026-08-21 | 76.57 | 76.71 | 76.57 | 76.70 | +0.689% | 1,878 | +0.427% |
| 2026-08-20 | 76.49 | 76.52 | 76.18 | 76.18 | -0.748% | 4,969 | +1.120% |
| 2026-08-19 | 76.94 | 76.98 | 76.75 | 76.75 | +0.145% | 1,475 | +0.364% |
| 2026-08-18 | 76.67 | 76.71 | 76.64 | 76.64 | -0.671% | 1,000 | +0.509% |
| 2026-08-17 | 77.21 | 77.23 | 77.16 | 77.16 | -0.096% | 373 | -0.166% |
| 2026-08-14 | 77.36 | 77.36 | 77.23 | 77.23 | -0.304% | 127 | -0.261% |
| 2026-08-13 | 77.31 | 77.69 | 77.31 | 77.47 | +0.361% | 782 | -0.565% |
| 2026-08-12 | 77.24 | 77.31 | 77.19 | 77.19 | +0.324% | 652 | -0.206% |
| 2026-08-11 | 77.03 | 77.03 | 76.94 | 76.94 | -0.108% | 197 | +0.117% |
| 2026-08-10 | 77.02 | 77.02 | 77.02 | 77.02 | +0.030% | 93 | +0.010% |
| 2026-08-07 | 76.83 | 77.00 | 76.83 | 77.00 | +0.435% | 241 | +0.039% |
| 2026-08-06 | 76.96 | 76.96 | 76.67 | 76.67 | -0.186% | 733 | +0.474% |
| 2026-08-05 | 76.81 | 76.81 | 76.81 | 76.81 | +0.191% | 278 | +0.288% |
| 2026-08-04 | 76.80 | 76.80 | 76.66 | 76.66 | +1.344% | 491 | +0.480% |
| 2026-08-03 | 75.57 | 75.68 | 75.57 | 75.65 | +0.996% | 4,991 | +1.830% |
| 2026-07-31 | 74.66 | 74.90 | 74.66 | 74.90 | +0.802% | 5,179 | +2.844% |
| 2026-07-30 | 74.30 | 74.30 | 74.30 | 74.30 | +1.622% | 89 | +3.669% |
| 2026-07-29 | 73.67 | 73.67 | 73.12 | 73.12 | -1.295% | 539 | +5.351% |
| 2026-07-28 | 74.08 | 74.08 | 74.08 | 74.08 | +0.102% | 27 | +3.987% |
| 2026-07-27 | 74.00 | 74.00 | 74.00 | 74.00 | +0.160% | 44 | +4.092% |
| 2026-07-24 | 73.88 | 73.88 | 73.88 | 73.88 | +0.037% | 24 | +4.259% |
| 2026-07-23 | 73.89 | 73.89 | 73.81 | 73.86 | -0.993% | 272 | +4.297% |
| 2026-07-22 | 74.60 | 74.60 | 74.60 | 74.60 | -0.135% | 30 | +3.262% |
| 2026-07-21 | 74.70 | 74.70 | 74.70 | 74.70 | +0.868% | 87 | +3.122% |
| 2026-07-20 | 74.06 | 74.06 | 74.06 | 74.06 | -0.347% | 64 | +4.017% |
| 2026-07-17 | 74.31 | 74.31 | 74.31 | 74.31 | -0.912% | 14 | +3.657% |
| 2026-07-16 | 75.37 | 75.37 | 75.00 | 75.00 | -0.347% | 324 | +2.712% |
| 2026-07-15 | 75.26 | 75.26 | 75.26 | 75.26 | +0.193% | 159 | +2.355% |
| 2026-07-14 | 75.04 | 75.11 | 74.88 | 75.11 | +0.227% | 3,780 | +2.553% |
| 2026-07-13 | 74.94 | 74.94 | 74.94 | 74.94 | -0.437% | 51 | +2.787% |
| 2026-07-10 | 75.27 | 75.27 | 75.27 | 75.27 | +0.127% | 14 | +2.338% |
| 2026-07-09 | 75.13 | 75.18 | 75.13 | 75.18 | +0.505% | 138 | +2.468% |
| 2026-07-08 | 74.80 | 74.80 | 74.80 | 74.80 | -0.601% | 66 | +2.985% |
| 2026-07-07 | 75.30 | 75.33 | 75.25 | 75.25 | -0.437% | 1,076 | +2.367% |
| 2026-07-06 | 75.58 | 75.58 | 75.58 | 75.58 | +0.614% | 1,600 | +1.919% |
| 2026-07-02 | 75.12 | 75.12 | 75.12 | 75.12 | +0.039% | 75 | +2.545% |
| 2026-07-01 | 75.19 | 75.19 | 75.09 | 75.09 | -0.477% | 914 | +2.585% |
| 2026-06-30 | 75.20 | 75.45 | 75.20 | 75.45 | +1.104% | 1,385 | +2.096% |
| 2026-06-29 | 74.63 | 74.64 | 74.60 | 74.63 | +1.140% | 1,585 | +3.224% |
| 2026-06-26 | 72.99 | 73.87 | 72.99 | 73.78 | +0.414% | 965 | +4.400% |
| 2026-06-25 | 73.70 | 73.73 | 73.48 | 73.48 | -0.101% | 2,926 | +4.832% |
| 2026-06-24 | 73.55 | 73.55 | 73.55 | 73.55 | -0.076% | 126 | +4.726% |
| 2026-06-23 | 73.87 | 73.87 | 73.61 | 73.61 | -0.838% | 780 | +4.646% |
| 2026-06-22 | 74.16 | 74.23 | 74.16 | 74.23 | -0.170% | 1,102 | +3.770% |
| 2026-06-18 | 74.36 | 74.36 | 74.36 | 74.36 | +0.624% | 203 | +3.593% |
| 2026-06-17 | 73.90 | 73.90 | 73.90 | 73.90 | -1.137% | 147 | +4.240% |
| 2026-06-16 | 74.72 | 74.75 | 74.72 | 74.75 | -0.098% | 252 | +3.055% |
| 2026-06-15 | 74.82 | 74.82 | 74.82 | 74.82 | +1.242% | 23 | +2.954% |
| 2026-06-12 | 73.95 | 73.98 | 73.90 | 73.90 | +0.447% | 1,544 | +4.233% |
| 2026-06-11 | 72.86 | 73.57 | 72.64 | 73.57 | +1.524% | 638 | +4.699% |
| 2026-06-10 | 72.91 | 72.91 | 72.47 | 72.47 | -1.486% | 442 | +6.294% |
| 2026-06-09 | 73.56 | 73.56 | 73.56 | 73.56 | +0.235% | 65 | +4.715% |
| 2026-06-08 | 73.84 | 73.84 | 73.39 | 73.39 | +0.211% | 2,231 | +4.961% |
| 2026-06-05 | 74.29 | 74.29 | 73.24 | 73.24 | -2.221% | 205 | +5.182% |
| 2026-06-04 | 74.99 | 74.99 | 74.90 | 74.90 | +1.149% | 849 | +2.846% |
| 2026-06-03 | 74.27 | 74.27 | 74.05 | 74.05 | -0.469% | 311 | +4.027% |
| 2026-06-02 | 74.35 | 74.42 | 74.35 | 74.40 | +0.152% | 3,356 | +3.539% |
| 2026-06-01 | 74.43 | 74.43 | 74.29 | 74.29 | +0.000% | 1,330 | +3.696% |
| 2026-05-29 | 74.26 | 74.29 | 74.26 | 74.29 | -0.221% | 151 | +3.697% |
| 2026-05-28 | 73.85 | 74.45 | 73.85 | 74.45 | +1.045% | 468 | +3.467% |
| 2026-05-27 | 73.58 | 73.68 | 73.58 | 73.68 | +0.045% | 282 | +4.549% |
| 2026-05-26 | 73.63 | 73.65 | 73.54 | 73.65 | +0.486% | 457 | +4.596% |
| 2026-05-22 | 73.29 | 73.29 | 73.29 | 73.29 | +0.514% | 18 | +5.105% |
| 2026-05-21 | 72.91 | 72.94 | 72.91 | 72.92 | +0.073% | 538 | +5.645% |
| 2026-05-20 | 72.86 | 72.86 | 72.86 | 72.86 | +1.114% | 68 | +5.722% |
| 2026-05-19 | 72.40 | 72.40 | 72.06 | 72.06 | -0.614% | 501 | +6.900% |
| 2026-05-18 | 72.50 | 72.50 | 72.50 | 72.50 | +0.035% | 19 | +6.244% |
| 2026-05-15 | 72.48 | 72.48 | 72.48 | 72.48 | -1.320% | 17 | +6.282% |
| 2026-05-14 | 73.45 | 73.45 | 73.45 | 73.45 | +0.565% | 177 | +4.879% |
| 2026-05-13 | 72.78 | 73.04 | 72.78 | 73.04 | +0.325% | 1,403 | +5.471% |
| 2026-05-12 | 72.34 | 72.80 | 72.27 | 72.80 | +0.097% | 1,221 | +5.814% |
| 2026-05-11 | 72.72 | 72.79 | 72.65 | 72.73 | -0.010% | 719 | +5.917% |
| 2026-05-08 | 72.84 | 72.84 | 72.74 | 72.74 | +0.041% | 613 | +5.907% |
| 2026-05-07 | 72.80 | 72.80 | 72.71 | 72.71 | -0.737% | 10,599 | +5.950% |
| 2026-05-06 | 72.39 | 73.25 | 72.39 | 73.25 | +1.532% | 244 | +5.169% |
| 2026-05-05 | 72.18 | 72.18 | 72.14 | 72.14 | +0.752% | 392 | +6.781% |
| 2026-05-04 | 71.60 | 71.60 | 71.60 | 71.60 | -0.611% | 45 | +7.584% |
| 2026-05-01 | 72.33 | 72.60 | 72.04 | 72.04 | -0.151% | 2,236 | +6.926% |
| 2026-04-30 | 72.03 | 72.15 | 72.03 | 72.15 | +1.321% | 1,475 | +6.764% |
| 2026-04-29 | 71.21 | 71.21 | 71.21 | 71.21 | -0.092% | 455 | +8.175% |
| 2026-04-28 | 71.35 | 71.39 | 71.28 | 71.28 | -0.516% | 21,282 | +8.076% |
| 2026-04-27 | 71.62 | 71.65 | 71.59 | 71.65 | -0.041% | 5,572 | +7.518% |
| 2026-04-24 | 71.67 | 71.67 | 71.67 | 71.67 | +0.662% | 25 | +7.473% |
| 2026-04-23 | 71.20 | 71.20 | 71.20 | 71.20 | -0.514% | 262 | +8.184% |
| 2026-04-22 | 71.46 | 71.57 | 71.46 | 71.57 | +0.589% | 663 | +7.628% |
| 2026-04-21 | 70.97 | 71.15 | 70.97 | 71.15 | -0.615% | 2,036 | +8.262% |
| 2026-04-20 | 71.55 | 71.59 | 71.55 | 71.59 | -0.332% | 5,524 | +7.597% |
| 2026-04-17 | 71.83 | 71.83 | 71.83 | 71.83 | +1.181% | 15 | +7.239% |
| 2026-04-16 | 71.01 | 71.01 | 70.99 | 70.99 | -0.045% | 194 | +8.506% |
| 2026-04-15 | 71.02 | 71.05 | 71.02 | 71.02 | +0.159% | 719 | +8.457% |
| 2026-04-14 | 70.91 | 70.91 | 70.91 | 70.91 | +0.937% | 21 | +8.630% |
| 2026-04-13 | 70.25 | 70.25 | 70.25 | 70.25 | +0.925% | 18 | +9.647% |
| 2026-04-10 | 69.61 | 69.61 | 69.61 | 69.61 | -0.242% | 52 | +10.661% |
| 2026-04-09 | 69.78 | 69.78 | 69.78 | 69.78 | +0.745% | 181 | +10.394% |
| 2026-04-08 | 69.26 | 69.26 | 69.26 | 69.26 | +3.035% | 94 | +11.216% |
| 2026-04-07 | 66.83 | 67.22 | 66.65 | 67.22 | -0.017% | 831 | +14.591% |
| 2026-04-06 | 66.75 | 67.24 | 66.75 | 67.23 | +0.332% | 2,503 | +14.571% |
| 2026-04-02 | 66.05 | 67.01 | 66.05 | 67.01 | +0.033% | 386 | +14.952% |
| 2026-04-01 | 66.99 | 66.99 | 66.99 | 66.99 | +0.969% | 20 | +14.990% |
| 2026-03-31 | 66.35 | 66.35 | 66.35 | 66.35 | +2.737% | 84 | +16.104% |
| 2026-03-30 | 64.58 | 64.58 | 64.58 | 64.58 | -0.485% | 115 | +19.281% |
| 2026-03-27 | 65.32 | 65.32 | 64.89 | 64.89 | -1.400% | 328 | +18.702% |
| 2026-03-26 | 65.85 | 65.85 | 65.82 | 65.82 | -1.752% | 280 | +17.041% |
| 2026-03-25 | 67.01 | 67.01 | 66.99 | 66.99 | +0.676% | 164 | +14.990% |
| 2026-03-24 | 66.78 | 66.78 | 66.54 | 66.54 | -0.250% | 329 | +15.767% |
| 2026-03-23 | 66.71 | 66.71 | 66.71 | 66.71 | +1.274% | 25 | +15.478% |
| 2026-03-20 | 65.78 | 65.87 | 65.78 | 65.87 | -1.497% | 363 | +16.950% |
| 2026-03-19 | 66.64 | 66.87 | 66.56 | 66.87 | -0.233% | 3,017 | +15.199% |
| 2026-03-18 | 67.02 | 67.02 | 67.02 | 67.02 | -1.264% | 75 | +14.930% |
| 2026-03-17 | 67.98 | 68.02 | 67.88 | 67.88 | +0.119% | 580 | +13.477% |
| 2026-03-16 | 67.80 | 67.80 | 67.80 | 67.80 | +0.840% | 82 | +13.612% |
| 2026-03-13 | 67.24 | 67.24 | 67.24 | 67.24 | -0.441% | 42 | +14.567% |
| 2026-03-12 | 67.83 | 67.83 | 67.53 | 67.53 | -1.371% | 1,142 | +14.062% |
| 2026-03-11 | 68.47 | 68.47 | 68.47 | 68.47 | -0.225% | 14 | +12.498% |
| 2026-03-10 | 68.63 | 68.63 | 68.63 | 68.63 | -0.066% | 39 | +12.244% |
| 2026-03-09 | 68.67 | 68.67 | 68.67 | 68.67 | +1.033% | 49 | +12.171% |
| 2026-03-06 | 67.97 | 67.97 | 67.97 | 67.97 | -1.583% | 105 | +13.330% |
| 2026-03-05 | 69.06 | 69.06 | 69.06 | 69.06 | -1.211% | 60 | +11.535% |
| 2026-03-04 | 69.91 | 69.91 | 69.91 | 69.91 | +0.675% | 291 | +10.185% |
| 2026-03-03 | 68.79 | 69.58 | 68.59 | 69.44 | -1.318% | 2,801 | +10.928% |
| 2026-03-02 | 70.38 | 70.38 | 70.37 | 70.37 | -0.105% | 855 | +9.466% |
| 2026-02-27 | 70.36 | 70.44 | 70.33 | 70.44 | -0.350% | 460 | +9.351% |
| 2026-02-26 | 70.69 | 70.69 | 70.69 | 70.69 | -0.826% | 244 | +8.968% |
| 2026-02-25 | 71.17 | 71.28 | 71.17 | 71.28 | +0.653% | 643 | +8.068% |
| 2026-02-24 | 70.21 | 70.88 | 70.21 | 70.82 | +0.966% | 1,635 | +8.774% |
| 2026-02-23 | 70.14 | 70.14 | 70.14 | 70.14 | -0.889% | 103 | +9.825% |
| 2026-02-20 | 70.77 | 70.77 | 70.77 | 70.77 | +0.868% | 170 | +8.849% |
| 2026-02-19 | 70.14 | 70.16 | 69.96 | 70.16 | -0.126% | 751 | +9.793% |
| 2026-02-18 | 70.53 | 70.53 | 70.18 | 70.25 | +0.341% | 1,326 | +9.655% |
| 2026-02-17 | 70.04 | 70.15 | 70.01 | 70.01 | -0.158% | 695 | +10.028% |
| 2026-02-13 | 70.12 | 70.12 | 70.12 | 70.12 | +0.393% | 23 | +9.855% |
| 2026-02-12 | 70.05 | 70.15 | 69.85 | 69.85 | -1.080% | 1,006 | +10.287% |
| 2026-02-11 | 70.80 | 70.80 | 70.61 | 70.61 | +0.477% | 374 | +9.096% |
| 2026-02-10 | 70.62 | 70.62 | 70.27 | 70.27 | -0.397% | 867 | +9.616% |
| 2026-02-09 | 70.52 | 70.55 | 70.50 | 70.55 | +0.604% | 2,547 | +9.182% |
| 2026-02-06 | 69.51 | 70.13 | 69.51 | 70.13 | +1.983% | 1,910 | +9.841% |
| 2026-02-05 | 68.97 | 68.97 | 68.77 | 68.77 | -1.003% | 3,379 | +12.018% |
| 2026-02-04 | 69.82 | 69.82 | 69.46 | 69.46 | -0.871% | 322 | +10.895% |
| 2026-02-03 | 69.99 | 70.07 | 69.99 | 70.07 | -0.609% | 690 | +9.928% |
| 2026-02-02 | 69.61 | 70.50 | 69.61 | 70.50 | +0.960% | 721 | +9.258% |
| 2026-01-30 | 69.75 | 69.83 | 69.72 | 69.83 | -0.733% | 1,331 | +10.308% |
| 2026-01-29 | 70.13 | 70.35 | 70.12 | 70.35 | +0.357% | 942 | +9.499% |
| 2026-01-28 | 70.08 | 70.10 | 70.05 | 70.10 | -0.444% | 1,484 | +9.890% |
| 2026-01-27 | 70.40 | 70.43 | 70.40 | 70.41 | +1.101% | 1,101 | +9.402% |
| 2026-01-26 | 69.52 | 69.68 | 69.52 | 69.64 | +0.760% | 606 | +10.606% |
| 2026-01-23 | 69.12 | 69.12 | 69.12 | 69.12 | -0.141% | 205 | +11.447% |
| 2026-01-22 | 69.35 | 69.35 | 69.22 | 69.22 | +0.368% | 437 | +11.290% |
| 2026-01-21 | 69.22 | 69.22 | 68.96 | 68.96 | +1.343% | 315 | +11.700% |
| 2026-01-20 | 68.10 | 68.10 | 68.05 | 68.05 | -1.933% | 323 | +13.199% |
| 2026-01-16 | 69.30 | 69.40 | 69.25 | 69.39 | +0.164% | 5,594 | +11.011% |
| 2026-01-15 | 69.23 | 69.28 | 69.23 | 69.28 | +0.590% | 535 | +11.194% |
| 2026-01-14 | 68.87 | 68.87 | 68.87 | 68.87 | -0.160% | 21 | +11.850% |
| 2026-01-13 | 68.98 | 68.98 | 68.98 | 68.98 | -0.231% | 166 | +11.671% |
| 2026-01-12 | 69.14 | 69.14 | 69.14 | 69.14 | +0.303% | 23 | +11.413% |
| 2026-01-09 | 68.93 | 68.93 | 68.93 | 68.93 | +0.643% | 35 | +11.750% |
| 2026-01-08 | 68.44 | 68.49 | 68.44 | 68.49 | +0.216% | 547 | +12.468% |
| 2026-01-07 | 68.34 | 68.34 | 68.34 | 68.34 | -0.662% | 47 | +12.711% |
| 2026-01-06 | 68.80 | 68.80 | 68.80 | 68.80 | +0.952% | 22 | +11.965% |
| 2026-01-05 | 67.90 | 68.25 | 67.90 | 68.15 | +0.877% | 1,215 | +13.031% |
| 2026-01-02 | 67.31 | 67.56 | 67.31 | 67.56 | +0.731% | 668 | +14.022% |
| 2025-12-31 | 67.07 | 67.07 | 67.07 | 67.07 | -0.572% | 16 | +14.855% |
| 2025-12-30 | 67.45 | 67.45 | 67.45 | 67.45 | -0.119% | 10 | +14.198% |
| 2025-12-29 | 67.53 | 67.53 | 67.53 | 67.53 | -0.344% | 59 | +14.062% |
| 2025-12-26 | 67.77 | 67.77 | 67.77 | 67.77 | +0.026% | 17 | +13.670% |
| 2025-12-24 | 67.75 | 67.75 | 67.75 | 67.75 | +0.375% | 47 | +13.700% |
| 2025-12-23 | 67.07 | 67.50 | 67.07 | 67.50 | +0.512% | 767 | +14.127% |
| 2025-12-22 | 66.98 | 67.15 | 66.98 | 67.15 | +0.766% | 113 | +14.711% |
| 2025-12-19 | 66.65 | 66.76 | 66.64 | 66.64 | +0.654% | 900 | +15.590% |
| 2025-12-18 | 66.38 | 66.38 | 66.21 | 66.21 | +0.549% | 366 | +16.345% |
| 2025-12-17 | 66.03 | 66.03 | 65.85 | 65.85 | -1.089% | 284 | +16.984% |
| 2025-12-16 | 66.57 | 66.57 | 66.57 | 66.57 | -0.460% | 45 | +15.711% |
| 2025-12-15 | 66.88 | 66.88 | 66.88 | 66.88 | +0.169% | 38 | +15.178% |
| 2025-12-12 | 66.82 | 66.82 | 66.77 | 66.77 | -1.074% | 488 | +15.373% |
| 2025-12-11 | 67.20 | 67.49 | 67.20 | 67.49 | +0.525% | 494 | +14.133% |
| 2025-12-10 | 67.14 | 67.14 | 67.14 | 67.14 | +0.926% | 300 | +14.732% |
| 2025-12-09 | 66.52 | 66.52 | 66.52 | 66.52 | -0.190% | 29 | +15.794% |
| 2025-12-08 | 66.94 | 66.94 | 66.62 | 66.65 | -0.417% | 1,724 | +15.575% |
| 2025-12-05 | 67.29 | 67.29 | 66.93 | 66.93 | -0.031% | 704 | +15.093% |
| 2025-12-04 | 66.90 | 67.02 | 66.76 | 66.95 | -0.090% | 2,616 | +15.058% |
| 2025-12-03 | 66.99 | 67.01 | 66.99 | 67.01 | +0.562% | 576 | +14.955% |
| 2025-12-02 | 66.64 | 66.64 | 66.64 | 66.64 | +0.249% | 83 | +15.601% |
| 2025-12-01 | 66.72 | 66.72 | 66.47 | 66.47 | -0.583% | 1,333 | +15.889% |
| 2025-11-28 | 66.86 | 66.86 | 66.86 | 66.86 | +0.416% | 4 | +15.213% |
| 2025-11-26 | 66.58 | 66.58 | 66.58 | 66.58 | +0.514% | 177 | +15.692% |
| 2025-11-25 | 66.24 | 66.24 | 66.24 | 66.24 | +1.022% | 86 | +16.286% |
| 2025-11-24 | 65.60 | 65.60 | 65.57 | 65.57 | +1.432% | 870 | +17.475% |
| 2025-11-21 | 64.65 | 64.65 | 64.65 | 64.65 | +0.931% | 159 | +19.157% |
| 2025-11-20 | 64.05 | 64.05 | 64.05 | 64.05 | -1.160% | 197 | +20.267% |
| 2025-11-19 | 64.80 | 64.80 | 64.80 | 64.80 | +0.505% | 102 | +18.871% |
| 2025-11-18 | 64.75 | 64.75 | 64.48 | 64.48 | -0.549% | 546 | +19.472% |
| 2025-11-17 | 65.45 | 65.45 | 64.83 | 64.83 | -0.729% | 388 | +18.816% |
| 2025-11-14 | 65.31 | 65.31 | 65.31 | 65.31 | -0.154% | 33 | +17.950% |
| 2025-11-13 | 65.41 | 65.41 | 65.41 | 65.41 | -1.765% | 52 | +17.768% |
| 2025-11-12 | 66.58 | 66.58 | 66.58 | 66.58 | +0.106% | 5 | +15.689% |
| 2025-11-11 | 66.22 | 66.51 | 66.22 | 66.51 | +0.330% | 159 | +15.811% |
| 2025-11-10 | 65.79 | 66.32 | 65.79 | 66.30 | +1.406% | 889 | +16.193% |
| 2025-11-07 | 65.38 | 65.38 | 65.38 | 65.38 | -0.073% | 24 | +17.827% |
| 2025-11-06 | 65.42 | 65.42 | 65.42 | 65.42 | -0.898% | 62 | +17.741% |
| 2025-11-05 | 66.18 | 66.18 | 66.02 | 66.02 | +0.742% | 308 | +16.683% |
| 2025-11-04 | 65.76 | 65.76 | 65.53 | 65.53 | -1.049% | 598 | +17.549% |
| 2025-11-03 | 66.23 | 66.23 | 66.23 | 66.23 | +0.007% | 61 | +16.316% |
| 2025-10-31 | 66.22 | 66.22 | 66.22 | 66.22 | +0.130% | 71 | +16.324% |
| 2025-10-30 | 66.34 | 66.34 | 66.14 | 66.14 | -0.483% | 158 | +16.475% |
| 2025-10-29 | 66.46 | 66.46 | 66.46 | 66.46 | +0.314% | 27 | +15.912% |
| 2025-10-28 | 66.25 | 66.25 | 66.25 | 66.25 | -0.164% | 41 | +16.275% |
| 2025-10-27 | 66.29 | 66.36 | 66.29 | 66.36 | +1.078% | 109 | +16.084% |
| 2025-10-24 | 65.73 | 65.73 | 65.65 | 65.65 | +0.716% | 315 | +17.335% |
| 2025-10-23 | 65.18 | 65.18 | 65.18 | 65.18 | +0.477% | 382 | +18.175% |
| 2025-10-22 | 64.87 | 64.87 | 64.87 | 64.87 | -0.306% | 181 | +18.739% |
| 2025-10-21 | 65.08 | 65.14 | 64.99 | 65.07 | +0.154% | 12,036 | +18.376% |
| 2025-10-20 | 64.78 | 64.97 | 64.78 | 64.97 | +1.010% | 356 | +18.558% |
| 2025-10-17 | 64.06 | 64.32 | 64.06 | 64.32 | +0.524% | 351 | +19.756% |
| 2025-10-16 | 63.85 | 63.99 | 63.78 | 63.99 | -0.508% | 3,290 | +20.383% |
| 2025-10-15 | 64.72 | 64.72 | 63.97 | 64.32 | +0.404% | 460 | +19.771% |
| 2025-10-14 | 63.27 | 64.33 | 63.27 | 64.06 | +0.087% | 504 | +20.255% |
| 2025-10-13 | 63.77 | 64.11 | 63.74 | 64.00 | +1.574% | 3,521 | +20.360% |
| 2025-10-10 | 63.99 | 63.99 | 63.01 | 63.01 | -2.431% | 224 | +22.254% |
| 2025-10-09 | 64.54 | 64.58 | 64.46 | 64.58 | -0.424% | 646 | +19.282% |
| 2025-10-08 | 64.85 | 64.85 | 64.85 | 64.85 | +0.521% | 366 | +18.777% |
| 2025-10-07 | 64.51 | 64.52 | 64.50 | 64.52 | -0.542% | 2,253 | +19.396% |
| 2025-10-06 | 64.82 | 64.87 | 64.82 | 64.87 | +0.434% | 128 | +18.748% |
| 2025-10-03 | 64.74 | 64.74 | 64.59 | 64.59 | +0.289% | 1,394 | +19.263% |
| 2025-10-02 | 64.40 | 64.40 | 64.40 | 64.40 | -0.035% | 168 | +19.608% |
| 2025-10-01 | 64.59 | 64.59 | 64.29 | 64.43 | +0.289% | 526 | +19.566% |
| 2025-09-30 | 63.86 | 64.24 | 63.86 | 64.24 | +0.477% | 612 | +19.911% |
| 2025-09-29 | 63.84 | 63.93 | 63.84 | 63.93 | +0.195% | 729 | +20.484% |
| 2025-09-26 | 63.80 | 63.81 | 63.79 | 63.81 | +0.520% | 789 | +20.719% |
| 2025-09-25 | 63.48 | 63.48 | 63.48 | 63.48 | -0.392% | 319 | +21.346% |
| 2025-09-24 | 63.73 | 63.73 | 63.73 | 63.73 | -0.513% | 8 | +20.870% |
| 2025-09-23 | 64.24 | 64.24 | 63.96 | 64.06 | -0.265% | 471 | +20.250% |
| 2025-09-22 | 64.23 | 64.23 | 64.23 | 64.23 | +0.347% | 14 | +19.931% |
| 2025-09-19 | 63.73 | 64.01 | 63.73 | 64.01 | +0.241% | 1,139 | +20.347% |
| 2025-09-18 | 61.93 | 63.87 | 61.93 | 63.85 | +0.394% | 1,709 | +20.636% |
| 2025-09-17 | 63.60 | 63.60 | 63.60 | 63.60 | -0.044% | 21 | +21.112% |
| 2025-09-16 | 63.63 | 63.63 | 63.63 | 63.63 | +0.023% | 5 | +21.059% |
| 2025-09-15 | 63.74 | 63.74 | 63.55 | 63.62 | +0.337% | 638 | +21.087% |
| 2025-09-12 | 63.38 | 63.40 | 63.38 | 63.40 | -0.192% | 279 | +21.496% |
| 2025-09-11 | 63.39 | 63.52 | 63.39 | 63.52 | +1.234% | 1,304 | +21.263% |
| 2025-09-10 | 62.70 | 62.75 | 62.70 | 62.75 | -0.554% | 716 | +22.759% |
| 2025-09-09 | 62.91 | 63.10 | 62.91 | 63.10 | +0.355% | 852 | +22.079% |
| 2025-09-08 | 64.60 | 64.60 | 62.77 | 62.88 | +0.436% | 830 | +22.512% |
| 2025-09-05 | 62.51 | 62.60 | 62.51 | 62.60 | -0.296% | 1,872 | +23.046% |
| 2025-09-04 | 62.51 | 62.79 | 62.51 | 62.79 | +1.000% | 532 | +22.681% |
| 2025-09-03 | 62.17 | 62.17 | 62.17 | 62.17 | +0.410% | 79 | +23.907% |
| 2025-09-02 | 61.91 | 61.91 | 61.91 | 61.91 | -0.584% | 48 | +24.415% |
| 2025-08-29 | 62.28 | 62.28 | 62.28 | 62.28 | -0.675% | 6 | +23.689% |
| 2025-08-28 | 62.54 | 62.70 | 62.46 | 62.70 | +0.322% | 1,107 | +22.854% |
| 2025-08-27 | 62.47 | 62.50 | 62.47 | 62.50 | +0.366% | 1,605 | +23.249% |
| 2025-08-26 | 62.15 | 62.27 | 62.09 | 62.27 | +0.294% | 5,826 | +23.700% |
| 2025-08-25 | 62.13 | 62.13 | 62.09 | 62.09 | -0.365% | 289 | +24.064% |
| 2025-08-22 | 62.39 | 62.39 | 62.32 | 62.32 | +1.397% | 334 | +23.612% |
| 2025-08-21 | 61.46 | 61.46 | 61.46 | 61.46 | -0.627% | 146 | +25.339% |
| 2025-08-20 | 61.75 | 61.85 | 61.75 | 61.85 | +0.057% | 481 | +24.553% |
| 2025-08-19 | 61.81 | 61.81 | 61.81 | 61.81 | -0.367% | 20 | +24.625% |
| 2025-08-18 | 61.99 | 62.04 | 61.99 | 62.04 | +0.156% | 471 | +24.168% |
| 2025-08-15 | 62.12 | 62.12 | 61.94 | 61.94 | -0.536% | 699 | +24.362% |
| 2025-08-14 | 62.03 | 62.27 | 62.03 | 62.27 | -0.004% | 103 | +23.696% |
| 2025-08-13 | 62.19 | 62.28 | 61.38 | 62.28 | +0.366% | 1,077 | +23.690% |
| 2025-08-12 | 62.07 | 62.08 | 62.03 | 62.05 | +1.077% | 1,155 | +24.143% |
| 2025-08-11 | 61.67 | 61.67 | 61.39 | 61.39 | -0.317% | 422 | +25.480% |
| 2025-08-08 | 61.50 | 61.58 | 61.50 | 61.58 | +0.697% | 105 | +25.082% |
| 2025-08-07 | 61.19 | 61.19 | 61.16 | 61.16 | -0.342% | 348 | +25.955% |
| 2025-08-06 | 61.38 | 61.38 | 61.37 | 61.37 | +0.339% | 346 | +25.524% |
| 2025-08-05 | 61.22 | 61.23 | 61.16 | 61.16 | -0.894% | 383 | +25.949% |
| 2025-08-04 | 61.48 | 61.71 | 61.48 | 61.71 | +1.504% | 364 | +24.822% |
| 2025-08-01 | 60.77 | 60.80 | 60.60 | 60.80 | -1.477% | 890 | +26.700% |
| 2025-07-31 | 61.69 | 62.26 | 61.69 | 61.71 | -0.097% | 1,461 | +24.829% |
| 2025-07-30 | 62.07 | 62.07 | 61.77 | 61.77 | -0.131% | 393 | +24.708% |
| 2025-07-29 | 62.09 | 62.14 | 61.84 | 61.85 | -0.379% | 2,545 | +24.544% |
| 2025-07-28 | 62.13 | 62.13 | 62.08 | 62.09 | +0.119% | 488 | +24.072% |
| 2025-07-25 | 62.10 | 62.21 | 61.92 | 62.01 | -0.047% | 2,915 | +24.219% |
| 2025-07-24 | 61.52 | 62.05 | 61.52 | 62.04 | +0.374% | 337 | +24.161% |
| 2025-07-23 | 61.52 | 61.81 | 61.52 | 61.81 | +1.228% | 318 | +24.626% |
| 2025-07-22 | 61.01 | 61.06 | 61.01 | 61.06 | +0.402% | 637 | +26.157% |
| 2025-07-21 | 61.03 | 61.05 | 60.82 | 60.82 | +0.087% | 380 | +26.664% |
| 2025-07-18 | 60.93 | 60.93 | 60.76 | 60.76 | +0.054% | 438 | +26.774% |
| 2025-07-17 | 60.73 | 60.73 | 60.73 | 60.73 | +0.700% | 374 | +26.842% |
| 2025-07-16 | 60.13 | 60.31 | 60.00 | 60.31 | +0.135% | 567 | +27.729% |
| 2025-07-15 | 60.60 | 60.60 | 60.23 | 60.23 | -0.470% | 493 | +27.902% |
| 2025-07-14 | 60.18 | 60.51 | 60.18 | 60.51 | +0.241% | 2,175 | +27.300% |
| 2025-07-11 | 60.48 | 60.48 | 60.37 | 60.37 | -0.437% | 423 | +27.608% |
| 2025-07-10 | 60.45 | 60.63 | 60.45 | 60.63 | +0.083% | 282 | +27.050% |
| 2025-07-09 | 60.50 | 60.61 | 60.44 | 60.58 | +0.663% | 2,804 | +27.156% |
| 2025-07-08 | 60.18 | 60.23 | 60.18 | 60.18 | -0.286% | 463 | +28.000% |
| 2025-07-07 | 60.56 | 60.56 | 60.05 | 60.35 | -0.858% | 691 | +27.634% |
| 2025-07-03 | 60.88 | 60.88 | 60.88 | 60.88 | +0.979% | 67 | +26.539% |
| 2025-07-02 | 60.17 | 60.29 | 60.17 | 60.29 | +0.258% | 456 | +27.778% |
| 2025-07-01 | 60.03 | 60.13 | 60.03 | 60.13 | -0.012% | 1,682 | +28.108% |
| 2025-06-30 | 59.98 | 60.14 | 59.98 | 60.14 | +0.505% | 158 | +28.092% |
| 2025-06-27 | 59.90 | 59.90 | 59.84 | 59.84 | +0.575% | 306 | +28.738% |
| 2025-06-26 | 59.41 | 59.50 | 59.37 | 59.49 | +0.978% | 875 | +29.478% |
| 2025-06-25 | 58.94 | 58.99 | 58.85 | 58.92 | -0.146% | 4,333 | +30.745% |
| 2025-06-24 | 58.87 | 59.00 | 58.87 | 59.00 | +1.183% | 145 | +30.553% |
| 2025-06-23 | 57.97 | 58.31 | 57.85 | 58.31 | +0.955% | 1,442 | +32.098% |
| 2025-06-20 | 57.90 | 57.90 | 57.76 | 57.76 | -0.717% | 318 | +33.360% |
| 2025-06-18 | 58.46 | 58.46 | 58.18 | 58.18 | -0.165% | 4,151 | +32.403% |
| 2025-06-17 | 58.55 | 58.55 | 58.28 | 58.28 | -0.597% | 2,385 | +32.185% |
| 2025-06-16 | 58.64 | 58.64 | 58.63 | 58.63 | +0.864% | 105 | +31.396% |
| 2025-06-13 | 58.12 | 58.12 | 58.12 | 58.12 | -1.121% | 463 | +32.531% |
| 2025-06-12 | 58.77 | 58.78 | 58.77 | 58.78 | +0.249% | 216 | +31.045% |
| 2025-06-11 | 58.86 | 58.86 | 58.64 | 58.64 | -0.336% | 308 | +31.371% |
| 2025-06-10 | 58.78 | 58.83 | 58.69 | 58.83 | +0.439% | 3,276 | +30.930% |
| 2025-06-09 | 58.57 | 58.58 | 58.57 | 58.58 | +0.010% | 507 | +31.504% |
| 2025-06-06 | 58.61 | 58.61 | 58.57 | 58.57 | +1.022% | 139 | +31.518% |
| 2025-06-05 | 58.09 | 58.35 | 57.89 | 57.98 | -0.368% | 1,627 | +32.862% |
| 2025-06-04 | 58.29 | 58.32 | 58.19 | 58.19 | +0.021% | 1,013 | +32.373% |
| 2025-06-03 | 58.25 | 58.25 | 58.18 | 58.18 | +0.482% | 399 | +32.402% |
| 2025-06-02 | 57.61 | 57.90 | 57.41 | 57.90 | +0.231% | 3,415 | +33.039% |
| 2025-05-30 | 57.77 | 57.77 | 57.77 | 57.77 | +0.176% | 4 | +33.346% |
| 2025-05-29 | 57.66 | 57.73 | 57.66 | 57.67 | +0.169% | 576 | +33.582% |
| 2025-05-28 | 57.57 | 57.57 | 57.57 | 57.57 | -0.662% | 28 | +33.808% |
| 2025-05-27 | 57.77 | 57.95 | 57.77 | 57.95 | +1.841% | 2,035 | +32.921% |
| 2025-05-23 | 56.85 | 57.03 | 56.85 | 56.90 | -0.597% | 691 | +35.368% |
| 2025-05-22 | 57.11 | 57.25 | 57.11 | 57.25 | -0.002% | 451 | +34.560% |
| 2025-05-21 | 57.25 | 57.25 | 57.25 | 57.25 | -1.393% | 37 | +34.557% |
| 2025-05-20 | 58.04 | 58.14 | 58.04 | 58.06 | -0.349% | 14,439 | +32.683% |
| 2025-05-19 | 58.08 | 58.26 | 58.08 | 58.26 | +0.102% | 1,363 | +32.221% |
| 2025-05-16 | 57.84 | 58.20 | 57.84 | 58.20 | +0.584% | 400 | +32.356% |
| 2025-05-15 | 57.86 | 57.86 | 57.86 | 57.86 | +0.455% | 46 | +33.129% |
| 2025-05-14 | 57.55 | 57.71 | 57.48 | 57.60 | -0.242% | 7,980 | +33.735% |
| 2025-05-13 | 57.79 | 57.81 | 57.74 | 57.74 | +0.683% | 414 | +33.410% |
| 2025-05-12 | 57.35 | 57.35 | 57.35 | 57.35 | +3.061% | 233 | +34.322% |
| 2025-05-09 | 55.59 | 55.64 | 55.59 | 55.64 | -0.194% | 1,003 | +38.434% |
| 2025-05-08 | 55.60 | 55.94 | 55.60 | 55.75 | +0.300% | 358 | +38.166% |
| 2025-05-07 | 55.49 | 55.59 | 55.47 | 55.59 | +0.247% | 1,392 | +38.580% |
| 2025-05-06 | 55.42 | 55.48 | 55.42 | 55.45 | -0.642% | 463 | +38.923% |
| 2025-05-05 | 55.81 | 55.81 | 55.81 | 55.81 | -0.289% | 147 | +38.031% |
| 2025-05-02 | 55.91 | 55.98 | 55.91 | 55.97 | +1.183% | 940 | +37.633% |
| 2025-05-01 | 55.48 | 55.48 | 55.31 | 55.31 | +0.825% | 849 | +39.261% |
| 2025-04-30 | 54.43 | 54.86 | 54.40 | 54.86 | +0.343% | 550 | +40.411% |
| 2025-04-29 | 54.70 | 54.70 | 54.67 | 54.67 | +0.523% | 224 | +40.892% |
| 2025-04-28 | 54.38 | 54.39 | 54.27 | 54.39 | +0.179% | 26,734 | +41.629% |
| 2025-04-25 | 54.30 | 54.30 | 54.29 | 54.29 | +0.142% | 324 | +41.883% |
| 2025-04-24 | 54.22 | 54.22 | 54.22 | 54.22 | +1.682% | 247 | +42.084% |
| 2025-04-23 | 53.90 | 53.90 | 53.32 | 53.32 | +1.558% | 312 | +44.474% |
| 2025-04-22 | 52.50 | 52.50 | 52.50 | 52.50 | +2.287% | 27 | +46.724% |
| 2025-04-21 | 51.08 | 51.33 | 51.08 | 51.33 | -2.245% | 684 | +50.080% |
| 2025-04-17 | 52.38 | 52.70 | 52.38 | 52.51 | -0.046% | 843 | +46.710% |
| 2025-04-16 | 52.96 | 52.96 | 52.53 | 52.53 | -1.812% | 26,376 | +46.643% |
| 2025-04-15 | 53.77 | 53.77 | 53.50 | 53.50 | -0.107% | 1,792 | +43.985% |
| 2025-04-14 | 53.15 | 53.56 | 53.15 | 53.56 | 0.000% | 41,300 | +43.831% |