RGEF
Rockefeller Global Equity ETF
stockNYSEETF
At CloseOct 1, 2026 3:59:30 PM EDT
35.09USD-0.651%(-0.23)228
After-hoursOct 2, 2026 4:10:30 PM EDT
35.50USD+1.168%(+0.41)
RGEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.43 | 35.50 | 35.43 | 35.50 | +1.111% | 228 | 0.000% |
| 2026-10-01 | 35.01 | 35.16 | 34.96 | 35.11 | +0.114% | 12,325 | +1.111% |
| 2026-09-30 | 35.25 | 35.25 | 35.07 | 35.07 | -0.764% | 4,758 | +1.226% |
| 2026-09-29 | 35.38 | 35.41 | 33.67 | 35.34 | +0.170% | 5,336 | +0.453% |
| 2026-09-28 | 35.36 | 35.42 | 35.20 | 35.28 | -0.927% | 1,330 | +0.624% |
| 2026-09-25 | 35.53 | 35.61 | 35.45 | 35.61 | +0.821% | 1,087 | -0.309% |
| 2026-09-24 | 35.13 | 35.40 | 35.13 | 35.32 | +0.037% | 7,377 | +0.510% |
| 2026-09-23 | 35.30 | 35.41 | 35.30 | 35.31 | -1.032% | 1,589 | +0.546% |
| 2026-09-22 | 35.74 | 35.74 | 35.57 | 35.68 | +0.202% | 1,065 | -0.491% |
| 2026-09-21 | 35.38 | 35.62 | 35.33 | 35.60 | +2.030% | 13,882 | -0.290% |
| 2026-09-18 | 34.92 | 34.92 | 34.89 | 34.89 | -0.058% | 178 | +1.734% |
| 2026-09-17 | 34.85 | 34.91 | 34.85 | 34.91 | +1.749% | 3,037 | +1.675% |
| 2026-09-16 | 34.69 | 34.75 | 34.31 | 34.31 | +0.189% | 3,455 | +3.454% |
| 2026-09-15 | 34.62 | 34.62 | 34.25 | 34.25 | -1.203% | 2,287 | +3.650% |
| 2026-09-14 | 34.65 | 34.67 | 34.65 | 34.67 | -0.838% | 183 | +2.403% |
| 2026-09-11 | 35.12 | 35.12 | 34.93 | 34.96 | +1.040% | 64,100 | +1.545% |
| 2026-09-10 | 34.60 | 34.60 | 34.60 | 34.60 | -0.806% | 258 | +2.601% |
| 2026-09-09 | 34.88 | 34.88 | 34.88 | 34.88 | -0.794% | 187 | +1.775% |
| 2026-09-08 | 35.25 | 35.25 | 35.16 | 35.16 | -0.217% | 956 | +0.967% |
| 2026-09-04 | 35.14 | 35.24 | 35.13 | 35.24 | +0.316% | 4,814 | +0.748% |
| 2026-09-03 | 35.05 | 35.17 | 34.91 | 35.13 | +1.105% | 86,796 | +1.066% |
| 2026-09-02 | 34.77 | 34.77 | 34.73 | 34.74 | +0.410% | 9,069 | +2.182% |
| 2026-09-01 | 34.64 | 34.65 | 34.58 | 34.60 | -1.040% | 3,408 | +2.601% |
| 2026-08-31 | 35.05 | 35.05 | 34.93 | 34.96 | -0.469% | 3,410 | +1.534% |
| 2026-08-28 | 35.13 | 35.13 | 35.13 | 35.13 | +0.080% | 56 | +1.057% |
| 2026-08-27 | 35.09 | 35.15 | 35.03 | 35.10 | +0.002% | 4,843 | +1.138% |
| 2026-08-26 | 35.09 | 35.10 | 35.09 | 35.10 | +0.028% | 371 | +1.140% |
| 2026-08-25 | 35.03 | 35.14 | 35.01 | 35.09 | +0.630% | 4,571 | +1.168% |
| 2026-08-24 | 34.81 | 34.88 | 34.80 | 34.87 | -0.479% | 4,260 | +1.806% |
| 2026-08-21 | 35.09 | 35.10 | 35.03 | 35.04 | +0.330% | 1,348 | +1.318% |
| 2026-08-20 | 34.98 | 35.09 | 34.92 | 34.92 | -0.467% | 1,504 | +1.653% |
| 2026-08-19 | 35.18 | 35.18 | 34.85 | 35.09 | -0.237% | 4,996 | +1.179% |
| 2026-08-18 | 35.17 | 35.17 | 35.17 | 35.17 | -1.639% | 128 | +0.939% |
| 2026-08-17 | 35.76 | 35.76 | 35.76 | 35.76 | -0.011% | 34 | -0.716% |
| 2026-08-14 | 35.74 | 35.76 | 35.74 | 35.76 | +0.308% | 505 | -0.727% |
| 2026-08-13 | 35.70 | 35.78 | 35.64 | 35.65 | +0.315% | 6,669 | -0.421% |
| 2026-08-12 | 35.66 | 35.66 | 35.51 | 35.54 | +0.455% | 12,431 | -0.107% |
| 2026-08-11 | 35.58 | 35.58 | 35.35 | 35.38 | +0.070% | 3,523 | +0.347% |
| 2026-08-10 | 35.38 | 35.38 | 35.30 | 35.35 | -0.334% | 4,303 | +0.417% |
| 2026-08-07 | 35.49 | 35.49 | 35.47 | 35.47 | +0.453% | 1,004 | +0.082% |
| 2026-08-06 | 35.39 | 35.43 | 35.31 | 35.31 | -0.250% | 1,296 | +0.535% |
| 2026-08-05 | 35.64 | 35.64 | 35.40 | 35.40 | -0.315% | 1,101 | +0.284% |
| 2026-08-04 | 35.41 | 35.62 | 35.38 | 35.51 | +1.199% | 5,250 | -0.032% |
| 2026-08-03 | 35.05 | 35.09 | 35.05 | 35.09 | +1.624% | 1,503 | +1.166% |
| 2026-07-31 | 34.63 | 34.64 | 34.53 | 34.53 | +0.960% | 650 | +2.809% |
| 2026-07-30 | 33.93 | 34.20 | 33.93 | 34.20 | +2.759% | 1,820 | +3.796% |
| 2026-07-29 | 33.52 | 33.52 | 33.28 | 33.28 | -1.423% | 451 | +6.659% |
| 2026-07-28 | 33.76 | 33.76 | 33.76 | 33.76 | -0.357% | 147 | +5.142% |
| 2026-07-27 | 33.87 | 33.88 | 33.85 | 33.88 | -0.352% | 10,748 | +4.767% |
| 2026-07-24 | 34.04 | 34.04 | 34.00 | 34.00 | -0.304% | 590 | +4.398% |
| 2026-07-23 | 34.11 | 34.11 | 34.11 | 34.11 | -1.034% | 50 | +4.081% |
| 2026-07-22 | 34.50 | 34.57 | 34.46 | 34.46 | -0.408% | 26,006 | +3.004% |
| 2026-07-21 | 34.49 | 34.64 | 34.49 | 34.61 | +1.236% | 53,810 | +2.584% |
| 2026-07-20 | 34.18 | 34.18 | 34.18 | 34.18 | +0.061% | 35 | +3.852% |
| 2026-07-17 | 34.08 | 34.16 | 34.08 | 34.16 | -0.822% | 183 | +3.916% |
| 2026-07-16 | 34.77 | 34.79 | 34.43 | 34.45 | -1.307% | 4,635 | +3.062% |
| 2026-07-15 | 34.82 | 34.94 | 34.76 | 34.90 | +0.285% | 9,244 | +1.715% |
| 2026-07-14 | 34.83 | 34.91 | 34.75 | 34.80 | +0.946% | 52,272 | +2.005% |
| 2026-07-13 | 34.63 | 34.70 | 34.48 | 34.48 | -1.509% | 1,486 | +2.970% |
| 2026-07-10 | 34.88 | 35.00 | 34.78 | 35.00 | +0.712% | 3,128 | +1.416% |
| 2026-07-09 | 34.60 | 34.77 | 34.60 | 34.76 | +0.861% | 23,838 | +2.138% |
| 2026-07-08 | 34.39 | 34.46 | 34.07 | 34.46 | -0.367% | 3,294 | +3.018% |
| 2026-07-07 | 34.60 | 34.60 | 34.50 | 34.59 | -1.207% | 2,554 | +2.640% |
| 2026-07-06 | 34.92 | 35.01 | 34.92 | 35.01 | +1.548% | 2,241 | +1.401% |
| 2026-07-02 | 34.80 | 34.87 | 34.37 | 34.48 | -0.505% | 5,231 | +2.971% |
| 2026-07-01 | 34.80 | 34.81 | 34.65 | 34.65 | -0.969% | 2,422 | +2.451% |
| 2026-06-30 | 34.65 | 35.07 | 34.65 | 34.99 | +1.362% | 10,655 | +1.458% |
| 2026-06-29 | 34.30 | 34.52 | 34.26 | 34.52 | +0.778% | 13,787 | +2.839% |
| 2026-06-26 | 34.16 | 34.43 | 34.16 | 34.25 | -0.428% | 978 | +3.639% |
| 2026-06-25 | 34.32 | 34.55 | 34.32 | 34.40 | +0.626% | 1,474 | +3.196% |
| 2026-06-24 | 34.16 | 34.41 | 34.13 | 34.19 | +0.223% | 2,981 | +3.842% |
| 2026-06-23 | 34.18 | 34.35 | 34.07 | 34.11 | -2.365% | 4,821 | +4.073% |
| 2026-06-22 | 35.09 | 35.10 | 34.93 | 34.94 | -0.592% | 1,019 | +1.612% |
| 2026-06-18 | 35.10 | 35.15 | 35.02 | 35.14 | +1.653% | 3,304 | +1.011% |
| 2026-06-17 | 35.02 | 35.12 | 34.57 | 34.57 | -0.459% | 4,264 | +2.680% |
| 2026-06-16 | 35.04 | 35.04 | 34.71 | 34.73 | -0.618% | 6,245 | +2.209% |
| 2026-06-15 | 34.98 | 35.00 | 34.95 | 34.95 | +2.236% | 324 | +1.577% |
| 2026-06-12 | 33.96 | 34.29 | 33.81 | 34.18 | +0.481% | 5,734 | +3.849% |
| 2026-06-11 | 33.60 | 34.02 | 33.27 | 34.02 | +2.477% | 5,980 | +4.349% |
| 2026-06-10 | 33.76 | 33.76 | 33.15 | 33.20 | -1.765% | 4,925 | +6.933% |
| 2026-06-09 | 33.72 | 33.79 | 33.24 | 33.79 | -0.251% | 1,003 | +5.046% |
| 2026-06-08 | 33.99 | 34.11 | 32.66 | 33.88 | +0.461% | 25,149 | +4.782% |
| 2026-06-05 | 34.28 | 34.28 | 33.72 | 33.72 | -3.263% | 878 | +5.266% |
| 2026-06-04 | 34.45 | 34.88 | 34.45 | 34.86 | +0.168% | 4,824 | +1.831% |
| 2026-06-03 | 34.85 | 34.88 | 34.75 | 34.80 | -0.421% | 9,253 | +2.003% |
| 2026-06-02 | 34.91 | 34.95 | 34.84 | 34.95 | +0.198% | 2,103 | +1.574% |
| 2026-06-01 | 34.94 | 34.94 | 34.88 | 34.88 | +0.589% | 276 | +1.775% |
| 2026-05-29 | 34.61 | 34.68 | 34.57 | 34.68 | +0.344% | 1,614 | +2.375% |
| 2026-05-28 | 34.38 | 34.56 | 34.38 | 34.56 | +0.585% | 3,761 | +2.727% |
| 2026-05-27 | 34.38 | 34.42 | 34.22 | 34.36 | -0.464% | 6,632 | +3.327% |
| 2026-05-26 | 34.39 | 34.52 | 34.37 | 34.52 | +1.135% | 4,600 | +2.848% |
| 2026-05-22 | 34.28 | 34.28 | 34.13 | 34.13 | -0.159% | 6,127 | +4.016% |
| 2026-05-21 | 34.20 | 34.26 | 34.14 | 34.18 | +0.323% | 6,262 | +3.850% |
| 2026-05-20 | 34.05 | 34.13 | 34.03 | 34.07 | +1.368% | 5,810 | +4.185% |
| 2026-05-19 | 33.52 | 33.86 | 33.52 | 33.61 | -0.528% | 338 | +5.611% |
| 2026-05-18 | 33.71 | 33.79 | 33.69 | 33.79 | +0.249% | 16,322 | +5.053% |
| 2026-05-15 | 33.76 | 33.83 | 33.71 | 33.71 | -1.642% | 488 | +5.314% |
| 2026-05-14 | 34.27 | 34.27 | 34.27 | 34.27 | +0.268% | 90 | +3.585% |
| 2026-05-13 | 33.97 | 34.18 | 33.97 | 34.18 | +0.799% | 8,317 | +3.863% |
| 2026-05-12 | 33.86 | 33.93 | 33.67 | 33.91 | -0.623% | 124,625 | +4.692% |
| 2026-05-11 | 34.07 | 34.25 | 34.07 | 34.12 | +0.027% | 8,694 | +4.040% |
| 2026-05-08 | 34.13 | 34.13 | 34.09 | 34.11 | +0.954% | 1,341 | +4.067% |
| 2026-05-07 | 34.08 | 34.08 | 33.79 | 33.79 | -1.125% | 333 | +5.061% |
| 2026-05-06 | 34.16 | 34.17 | 34.14 | 34.17 | +2.566% | 992 | +3.879% |
| 2026-05-05 | 33.26 | 33.36 | 33.26 | 33.32 | +1.021% | 1,065 | +6.545% |
| 2026-05-04 | 33.00 | 33.06 | 32.92 | 32.98 | -0.843% | 3,115 | +7.632% |
| 2026-05-01 | 33.28 | 33.30 | 33.26 | 33.26 | +0.129% | 1,460 | +6.725% |
| 2026-04-30 | 33.10 | 33.23 | 33.10 | 33.22 | +1.886% | 999 | +6.862% |
| 2026-04-29 | 32.61 | 32.61 | 32.61 | 32.61 | -0.122% | 17 | +8.878% |
| 2026-04-28 | 32.63 | 32.65 | 32.51 | 32.65 | -0.856% | 15,518 | +8.745% |
| 2026-04-27 | 33.06 | 33.06 | 32.93 | 32.93 | -0.153% | 642 | +7.814% |
| 2026-04-24 | 32.98 | 32.98 | 32.94 | 32.98 | +1.024% | 437 | +7.649% |
| 2026-04-23 | 32.64 | 32.64 | 32.64 | 32.64 | -0.529% | 53 | +8.751% |
| 2026-04-22 | 32.65 | 32.82 | 32.63 | 32.82 | +1.412% | 19,148 | +8.176% |
| 2026-04-21 | 32.48 | 32.48 | 32.36 | 32.36 | -1.171% | 2,627 | +9.704% |
| 2026-04-20 | 32.73 | 32.74 | 32.73 | 32.74 | -0.600% | 463 | +8.420% |
| 2026-04-17 | 32.92 | 33.03 | 32.89 | 32.94 | +1.253% | 2,664 | +7.769% |
| 2026-04-16 | 32.60 | 32.68 | 32.45 | 32.53 | +0.172% | 5,809 | +9.119% |
| 2026-04-15 | 32.43 | 32.48 | 32.39 | 32.48 | +0.295% | 1,447 | +9.306% |
| 2026-04-14 | 32.33 | 32.40 | 32.33 | 32.38 | +1.176% | 3,755 | +9.628% |
| 2026-04-13 | 32.01 | 32.01 | 32.01 | 32.01 | +0.842% | 473 | +10.917% |
| 2026-04-10 | 31.80 | 31.86 | 31.69 | 31.74 | +0.169% | 3,935 | +11.852% |
| 2026-04-09 | 31.46 | 31.75 | 31.46 | 31.68 | +0.668% | 4,736 | +12.040% |
| 2026-04-08 | 31.55 | 31.55 | 31.39 | 31.47 | +3.173% | 4,378 | +12.788% |
| 2026-04-07 | 30.38 | 30.51 | 30.38 | 30.51 | -0.001% | 372 | +16.367% |
| 2026-04-06 | 30.38 | 30.51 | 30.38 | 30.51 | +0.569% | 1,418 | +16.366% |
| 2026-04-02 | 30.29 | 30.33 | 30.29 | 30.33 | -0.182% | 257 | +17.028% |
| 2026-04-01 | 30.34 | 30.46 | 29.46 | 30.39 | +1.123% | 146,378 | +16.815% |
| 2026-03-31 | 29.64 | 30.05 | 29.55 | 30.05 | +3.260% | 7,941 | +18.127% |
| 2026-03-30 | 29.10 | 29.10 | 29.10 | 29.10 | -0.485% | 31 | +21.978% |
| 2026-03-27 | 29.44 | 29.44 | 29.25 | 29.25 | -1.536% | 8,248 | +21.386% |
| 2026-03-26 | 30.07 | 30.14 | 29.70 | 29.70 | -2.353% | 19,351 | +19.522% |
| 2026-03-25 | 30.47 | 30.57 | 30.42 | 30.42 | +0.795% | 1,772 | +16.710% |
| 2026-03-24 | 30.19 | 30.19 | 30.18 | 30.18 | -0.544% | 20,036 | +17.638% |
| 2026-03-23 | 30.55 | 30.64 | 30.34 | 30.34 | +1.838% | 2,965 | +16.998% |
| 2026-03-20 | 30.38 | 30.38 | 29.65 | 29.79 | -2.221% | 26,360 | +19.148% |
| 2026-03-19 | 30.15 | 30.55 | 30.14 | 30.47 | -0.241% | 60,883 | +16.502% |
| 2026-03-18 | 30.75 | 30.78 | 30.52 | 30.55 | -1.171% | 23,455 | +16.220% |
| 2026-03-17 | 31.00 | 31.05 | 30.91 | 30.91 | +0.333% | 36,719 | +14.860% |
| 2026-03-16 | 30.85 | 30.85 | 30.75 | 30.80 | +1.567% | 363 | +15.243% |
| 2026-03-13 | 30.68 | 30.68 | 30.33 | 30.33 | -0.892% | 176 | +17.048% |
| 2026-03-12 | 30.60 | 30.60 | 30.60 | 30.60 | -1.747% | 180 | +16.004% |
| 2026-03-11 | 31.11 | 31.16 | 31.07 | 31.15 | +0.182% | 10,762 | +13.977% |
| 2026-03-10 | 31.04 | 31.32 | 31.04 | 31.09 | +0.243% | 3,028 | +14.185% |
| 2026-03-09 | 30.21 | 31.01 | 30.21 | 31.01 | +1.067% | 5,757 | +14.462% |
| 2026-03-06 | 30.67 | 30.79 | 30.59 | 30.69 | -0.881% | 6,119 | +15.683% |
| 2026-03-05 | 31.36 | 31.36 | 30.89 | 30.96 | -1.885% | 7,634 | +14.664% |
| 2026-03-04 | 31.56 | 31.63 | 31.54 | 31.55 | +1.004% | 5,239 | +12.503% |
| 2026-03-03 | 31.00 | 31.24 | 30.86 | 31.24 | -1.850% | 996 | +13.632% |
| 2026-03-02 | 31.81 | 32.00 | 31.73 | 31.83 | -0.662% | 9,472 | +11.530% |
| 2026-02-27 | 32.25 | 32.25 | 31.95 | 32.04 | -0.459% | 3,487 | +10.792% |
| 2026-02-26 | 32.35 | 32.65 | 32.02 | 32.19 | -0.786% | 61,633 | +10.284% |
| 2026-02-25 | 32.44 | 32.44 | 32.44 | 32.44 | +0.730% | 21 | +9.417% |
| 2026-02-24 | 31.93 | 32.21 | 31.93 | 32.21 | +1.226% | 14,903 | +10.216% |
| 2026-02-23 | 31.82 | 31.82 | 31.82 | 31.82 | -0.873% | 45 | +11.566% |
| 2026-02-20 | 31.84 | 32.10 | 31.84 | 32.10 | +1.068% | 108,757 | +10.593% |
| 2026-02-19 | 31.73 | 31.76 | 31.72 | 31.76 | -0.106% | 1,765 | +11.774% |
| 2026-02-18 | 31.83 | 31.87 | 31.63 | 31.79 | +0.475% | 9,015 | +11.656% |
| 2026-02-17 | 31.64 | 31.64 | 31.64 | 31.64 | +0.054% | 94 | +12.186% |
| 2026-02-13 | 31.63 | 31.63 | 31.63 | 31.63 | +0.202% | 102 | +12.247% |
| 2026-02-12 | 31.59 | 31.69 | 31.50 | 31.56 | -1.139% | 5,070 | +12.474% |
| 2026-02-11 | 31.84 | 31.94 | 31.76 | 31.93 | +0.297% | 4,904 | +11.193% |
| 2026-02-10 | 31.88 | 31.92 | 31.83 | 31.83 | -0.149% | 2,108 | +11.523% |
| 2026-02-09 | 31.72 | 31.88 | 31.72 | 31.88 | +0.783% | 1,310 | +11.356% |
| 2026-02-06 | 31.61 | 31.63 | 31.61 | 31.63 | +1.895% | 140 | +12.228% |
| 2026-02-05 | 31.24 | 31.24 | 30.99 | 31.04 | -1.521% | 6,259 | +14.355% |
| 2026-02-04 | 31.86 | 31.86 | 31.40 | 31.52 | -1.004% | 1,902 | +12.616% |
| 2026-02-03 | 31.94 | 31.99 | 31.84 | 31.84 | -0.875% | 1,636 | +11.486% |
| 2026-02-02 | 32.12 | 32.12 | 32.12 | 32.12 | +0.593% | 10 | +10.510% |
| 2026-01-30 | 31.93 | 31.93 | 31.93 | 31.93 | -0.763% | 11 | +11.165% |
| 2026-01-29 | 31.85 | 32.20 | 31.85 | 32.18 | -0.032% | 53,335 | +10.317% |
| 2026-01-28 | 32.31 | 32.31 | 32.06 | 32.19 | -0.247% | 20,428 | +10.282% |
| 2026-01-27 | 32.21 | 32.30 | 32.18 | 32.27 | +1.069% | 531 | +10.009% |
| 2026-01-26 | 31.98 | 31.98 | 31.93 | 31.93 | +0.753% | 106 | +11.186% |
| 2026-01-23 | 31.58 | 31.74 | 31.58 | 31.69 | +0.366% | 15,154 | +12.023% |
| 2026-01-22 | 31.61 | 31.61 | 31.57 | 31.57 | +0.424% | 747 | +12.433% |
| 2026-01-21 | 31.31 | 31.57 | 31.31 | 31.44 | +1.358% | 1,042 | +12.910% |
| 2026-01-20 | 31.23 | 31.23 | 30.96 | 31.02 | -1.799% | 1,453 | +14.444% |
| 2026-01-16 | 31.55 | 31.59 | 31.52 | 31.59 | +0.327% | 1,672 | +12.385% |
| 2026-01-15 | 31.62 | 31.64 | 31.48 | 31.48 | +0.629% | 962 | +12.752% |
| 2026-01-14 | 31.28 | 31.31 | 31.24 | 31.29 | -0.235% | 9,648 | +13.462% |
| 2026-01-13 | 31.39 | 31.43 | 31.36 | 31.36 | -0.642% | 633 | +13.195% |
| 2026-01-12 | 31.37 | 31.61 | 31.20 | 31.56 | +0.571% | 14,479 | +12.469% |
| 2026-01-09 | 31.32 | 31.40 | 31.26 | 31.39 | +0.690% | 25,748 | +13.111% |
| 2026-01-08 | 31.25 | 31.25 | 31.13 | 31.17 | -0.608% | 53,767 | +13.892% |
| 2026-01-07 | 31.44 | 31.44 | 31.36 | 31.36 | -0.315% | 237 | +13.199% |
| 2026-01-06 | 31.41 | 31.46 | 31.41 | 31.46 | +0.494% | 204 | +12.842% |
| 2026-01-05 | 31.11 | 31.30 | 31.11 | 31.30 | +1.350% | 1,751 | +13.400% |
| 2026-01-02 | 30.92 | 30.92 | 30.74 | 30.89 | +0.750% | 5,835 | +14.932% |
| 2025-12-31 | 30.79 | 30.79 | 30.66 | 30.66 | -0.555% | 5,589 | +15.794% |
| 2025-12-30 | 30.81 | 30.88 | 30.79 | 30.83 | -0.024% | 14,947 | +15.151% |
| 2025-12-29 | 30.94 | 30.94 | 30.71 | 30.84 | -0.335% | 26,439 | +15.123% |
| 2025-12-26 | 30.92 | 30.94 | 30.88 | 30.94 | +0.257% | 1,568 | +14.737% |
| 2025-12-24 | 30.83 | 30.86 | 30.82 | 30.86 | +0.136% | 790 | +15.032% |
| 2025-12-23 | 30.71 | 30.82 | 30.71 | 30.82 | +0.685% | 19,960 | +15.189% |
| 2025-12-22 | 30.59 | 30.62 | 30.55 | 30.61 | +0.615% | 4,301 | +15.979% |
| 2025-12-19 | 30.37 | 30.47 | 30.37 | 30.42 | +0.676% | 6,417 | +16.692% |
| 2025-12-18 | 30.19 | 30.28 | 30.18 | 30.22 | +1.062% | 2,330 | +17.480% |
| 2025-12-17 | 30.23 | 30.25 | 29.90 | 29.90 | -1.155% | 2,493 | +18.728% |
| 2025-12-16 | 30.28 | 30.28 | 30.16 | 30.25 | -0.403% | 1,700 | +17.357% |
| 2025-12-15 | 30.38 | 30.40 | 30.31 | 30.37 | +0.104% | 7,324 | +16.884% |
| 2025-12-12 | 30.31 | 30.41 | 30.06 | 30.34 | -0.977% | 8,687 | +17.005% |
| 2025-12-11 | 30.55 | 30.64 | 30.51 | 30.64 | +0.258% | 586 | +15.862% |
| 2025-12-10 | 30.30 | 30.62 | 30.30 | 30.56 | +0.738% | 7,001 | +16.161% |
| 2025-12-09 | 30.48 | 30.48 | 30.33 | 30.34 | -0.315% | 13,531 | +17.018% |
| 2025-12-08 | 30.61 | 30.64 | 30.41 | 30.43 | -0.404% | 7,908 | +16.649% |
| 2025-12-05 | 30.66 | 30.85 | 30.54 | 30.56 | +0.060% | 38,133 | +16.177% |
| 2025-12-04 | 30.75 | 30.75 | 30.48 | 30.54 | +0.176% | 6,949 | +16.247% |
| 2025-12-03 | 30.47 | 30.53 | 30.43 | 30.48 | +0.077% | 5,689 | +16.452% |
| 2025-12-02 | 30.44 | 30.53 | 30.41 | 30.46 | +0.383% | 6,645 | +16.542% |
| 2025-12-01 | 30.46 | 30.46 | 30.34 | 30.34 | -0.490% | 2,836 | +16.988% |
| 2025-11-28 | 30.41 | 30.49 | 30.41 | 30.49 | +0.329% | 106 | +16.415% |
| 2025-11-26 | 30.40 | 30.43 | 30.36 | 30.39 | +1.028% | 13,539 | +16.799% |
| 2025-11-25 | 29.82 | 30.09 | 29.79 | 30.09 | +1.143% | 1,495 | +17.999% |
| 2025-11-24 | 29.59 | 29.77 | 29.59 | 29.75 | +1.166% | 22,962 | +19.348% |
| 2025-11-21 | 29.42 | 29.52 | 29.32 | 29.40 | +0.981% | 10,431 | +20.740% |
| 2025-11-20 | 29.98 | 29.99 | 29.08 | 29.12 | -1.649% | 41,098 | +21.924% |
| 2025-11-19 | 29.56 | 29.71 | 29.44 | 29.60 | +0.140% | 47,884 | +19.913% |
| 2025-11-18 | 29.48 | 29.56 | 29.28 | 29.56 | -0.931% | 5,256 | +20.081% |
| 2025-11-17 | 30.11 | 30.11 | 29.84 | 29.84 | -0.951% | 4,633 | +18.963% |
| 2025-11-14 | 30.13 | 30.13 | 30.13 | 30.13 | -0.118% | 83 | +17.832% |
| 2025-11-13 | 30.16 | 30.16 | 30.16 | 30.16 | -1.387% | 25,185 | +17.693% |
| 2025-11-12 | 30.59 | 30.59 | 30.59 | 30.59 | +0.240% | 414 | +16.061% |
| 2025-11-11 | 30.45 | 30.53 | 30.35 | 30.51 | +0.367% | 26,010 | +16.340% |
| 2025-11-10 | 30.29 | 30.41 | 30.21 | 30.40 | +1.919% | 15,096 | +16.767% |
| 2025-11-07 | 29.53 | 29.83 | 29.53 | 29.83 | -0.365% | 1,684 | +19.008% |
| 2025-11-06 | 30.12 | 30.12 | 29.92 | 29.94 | -0.654% | 12,468 | +18.573% |
| 2025-11-05 | 30.01 | 30.14 | 30.01 | 30.14 | +0.553% | 130 | +17.797% |
| 2025-11-04 | 30.12 | 30.15 | 29.97 | 29.97 | -1.281% | 3,923 | +18.449% |
| 2025-11-03 | 30.36 | 30.36 | 30.36 | 30.36 | +0.421% | 210 | +16.931% |
| 2025-10-31 | 30.30 | 30.30 | 30.23 | 30.23 | +0.095% | 2,426 | +17.423% |
| 2025-10-30 | 30.40 | 30.40 | 30.20 | 30.20 | -0.991% | 138 | +17.535% |
| 2025-10-29 | 30.56 | 30.56 | 30.37 | 30.51 | -0.055% | 1,732 | +16.370% |
| 2025-10-28 | 30.46 | 30.52 | 30.43 | 30.52 | +0.287% | 1,386 | +16.306% |
| 2025-10-27 | 30.29 | 30.44 | 30.29 | 30.44 | +0.972% | 2,212 | +16.639% |
| 2025-10-24 | 30.17 | 30.18 | 30.13 | 30.14 | +0.661% | 8,174 | +17.774% |
| 2025-10-23 | 29.92 | 29.97 | 29.86 | 29.94 | +0.609% | 4,341 | +18.551% |
| 2025-10-22 | 29.90 | 29.90 | 29.76 | 29.76 | -0.323% | 249 | +19.274% |
| 2025-10-21 | 29.83 | 29.86 | 29.82 | 29.86 | -0.283% | 1,399 | +18.889% |
| 2025-10-20 | 29.80 | 29.95 | 29.77 | 29.94 | +0.996% | 4,915 | +18.552% |
| 2025-10-17 | 29.54 | 29.65 | 29.45 | 29.65 | +0.543% | 495 | +19.733% |
| 2025-10-16 | 29.69 | 29.69 | 29.35 | 29.49 | -0.373% | 2,078 | +20.383% |
| 2025-10-15 | 29.77 | 29.77 | 29.42 | 29.60 | +0.521% | 10,295 | +19.934% |
| 2025-10-14 | 29.20 | 29.59 | 29.20 | 29.45 | -0.115% | 5,369 | +20.560% |
| 2025-10-13 | 29.41 | 29.48 | 29.38 | 29.48 | +1.562% | 535 | +20.421% |
| 2025-10-10 | 29.09 | 29.09 | 29.03 | 29.03 | -2.683% | 1,265 | +22.301% |
| 2025-10-09 | 30.07 | 30.07 | 29.83 | 29.83 | -0.726% | 1,128 | +19.019% |
| 2025-10-08 | 30.01 | 30.05 | 30.00 | 30.05 | +0.654% | 415 | +18.156% |
| 2025-10-07 | 29.89 | 29.89 | 29.19 | 29.85 | -0.697% | 5,513 | +18.928% |
| 2025-10-06 | 30.06 | 30.06 | 30.06 | 30.06 | +0.827% | 81 | +18.099% |
| 2025-10-03 | 29.81 | 29.81 | 29.81 | 29.81 | +0.378% | 94 | +19.076% |
| 2025-10-02 | 29.60 | 29.70 | 29.60 | 29.70 | +0.239% | 158 | +19.526% |
| 2025-10-01 | 29.52 | 29.63 | 29.51 | 29.63 | +0.768% | 2,471 | +19.812% |
| 2025-09-30 | 29.36 | 29.40 | 29.24 | 29.40 | +0.218% | 6,997 | +20.732% |
| 2025-09-29 | 29.37 | 29.37 | 29.32 | 29.34 | +0.198% | 22,930 | +20.995% |
| 2025-09-26 | 29.33 | 29.33 | 29.22 | 29.28 | +0.524% | 760 | +21.235% |
| 2025-09-25 | 29.03 | 29.13 | 29.01 | 29.13 | -0.589% | 3,751 | +21.870% |
| 2025-09-24 | 29.41 | 29.41 | 29.26 | 29.30 | -0.214% | 9,012 | +21.152% |
| 2025-09-23 | 29.53 | 29.53 | 29.33 | 29.36 | -0.154% | 6,757 | +20.892% |
| 2025-09-22 | 29.44 | 29.44 | 29.35 | 29.41 | +0.037% | 23,133 | +20.706% |
| 2025-09-19 | 29.39 | 29.40 | 29.28 | 29.40 | -0.052% | 10,624 | +20.751% |
| 2025-09-18 | 29.33 | 29.43 | 29.33 | 29.41 | +0.447% | 2,769 | +20.688% |
| 2025-09-17 | 29.26 | 29.29 | 29.14 | 29.28 | -0.172% | 4,122 | +21.227% |
| 2025-09-16 | 29.33 | 29.33 | 29.33 | 29.33 | +0.032% | 56 | +21.019% |
| 2025-09-15 | 29.36 | 29.36 | 29.26 | 29.32 | +0.554% | 23,513 | +21.058% |
| 2025-09-12 | 29.18 | 29.19 | 29.15 | 29.16 | -0.226% | 167,436 | +21.729% |
| 2025-09-11 | 29.14 | 29.27 | 29.12 | 29.23 | +0.931% | 6,032 | +21.453% |
| 2025-09-10 | 29.05 | 29.09 | 28.93 | 28.96 | -0.119% | 14,474 | +22.583% |
| 2025-09-09 | 28.94 | 29.01 | 28.92 | 28.99 | +0.414% | 6,661 | +22.437% |
| 2025-09-08 | 28.80 | 28.92 | 28.75 | 28.87 | +0.980% | 2,295 | +22.944% |
| 2025-09-05 | 28.83 | 28.83 | 28.48 | 28.59 | -0.436% | 6,290 | +24.149% |
| 2025-09-04 | 28.56 | 28.73 | 28.53 | 28.72 | +1.003% | 8,328 | +23.608% |
| 2025-09-03 | 28.42 | 28.43 | 28.38 | 28.43 | +0.378% | 1,084 | +24.848% |
| 2025-09-02 | 28.30 | 28.33 | 28.22 | 28.33 | -0.869% | 724 | +25.319% |
| 2025-08-29 | 28.64 | 28.73 | 28.53 | 28.58 | -0.571% | 4,721 | +24.231% |
| 2025-08-28 | 28.62 | 28.74 | 28.49 | 28.74 | +0.368% | 4,265 | +23.521% |
| 2025-08-27 | 28.63 | 28.63 | 28.63 | 28.63 | +0.114% | 0 | +23.975% |
| 2025-08-26 | 28.52 | 28.60 | 28.52 | 28.60 | +0.186% | 120 | +24.117% |
| 2025-08-25 | 28.70 | 28.70 | 28.55 | 28.55 | -0.657% | 304 | +24.348% |
| 2025-08-22 | 28.34 | 28.76 | 28.33 | 28.74 | +1.460% | 4,887 | +23.532% |
| 2025-08-21 | 28.39 | 28.39 | 28.32 | 28.32 | -0.502% | 1,378 | +25.335% |
| 2025-08-20 | 28.39 | 28.47 | 28.28 | 28.47 | -0.021% | 5,239 | +24.706% |
| 2025-08-19 | 28.61 | 28.63 | 28.47 | 28.47 | -0.563% | 4,376 | +24.680% |
| 2025-08-18 | 28.61 | 28.63 | 28.61 | 28.63 | -0.230% | 184 | +23.978% |
| 2025-08-15 | 28.69 | 28.82 | 28.69 | 28.70 | -0.125% | 1,720 | +23.693% |
| 2025-08-14 | 28.73 | 28.76 | 28.63 | 28.74 | -0.014% | 11,743 | +23.538% |
| 2025-08-13 | 28.76 | 28.76 | 28.74 | 28.74 | +0.403% | 109 | +23.521% |
| 2025-08-12 | 28.40 | 28.62 | 28.40 | 28.62 | +1.165% | 255 | +24.019% |
| 2025-08-11 | 28.40 | 28.40 | 28.27 | 28.30 | -0.509% | 12,845 | +25.464% |
| 2025-08-08 | 28.47 | 28.47 | 28.38 | 28.44 | +0.736% | 4,051 | +24.825% |
| 2025-08-07 | 28.22 | 28.23 | 28.11 | 28.23 | +0.197% | 2,365 | +25.744% |
| 2025-08-06 | 28.06 | 28.18 | 28.06 | 28.18 | +0.593% | 1,528 | +25.992% |
| 2025-08-05 | 28.06 | 28.06 | 28.00 | 28.01 | -0.425% | 2,190 | +26.738% |
| 2025-08-04 | 27.98 | 28.13 | 27.98 | 28.13 | +1.436% | 43,965 | +26.200% |
| 2025-08-01 | 27.58 | 27.73 | 27.58 | 27.73 | -1.438% | 5,710 | +28.012% |
| 2025-07-31 | 28.27 | 28.30 | 28.14 | 28.14 | +0.195% | 9,119 | +26.172% |
| 2025-07-30 | 28.20 | 28.23 | 28.04 | 28.08 | -0.526% | 3,003 | +26.418% |
| 2025-07-29 | 28.37 | 28.37 | 28.18 | 28.23 | -0.371% | 6,333 | +25.753% |
| 2025-07-28 | 28.34 | 28.34 | 28.34 | 28.34 | -0.335% | 112 | +25.287% |
| 2025-07-25 | 28.43 | 28.43 | 28.43 | 28.43 | +0.019% | 1,004 | +24.868% |
| 2025-07-24 | 28.42 | 28.42 | 28.42 | 28.42 | +0.128% | 1 | +24.891% |
| 2025-07-23 | 28.39 | 28.39 | 28.39 | 28.39 | +1.569% | 147 | +25.051% |
| 2025-07-22 | 27.80 | 27.95 | 27.76 | 27.95 | +0.155% | 13,872 | +27.013% |
| 2025-07-21 | 27.91 | 28.02 | 27.70 | 27.91 | +0.434% | 5,897 | +27.210% |
| 2025-07-18 | 27.79 | 27.79 | 27.79 | 27.79 | -0.274% | 4 | +27.762% |
| 2025-07-17 | 27.81 | 27.87 | 27.81 | 27.86 | +0.459% | 2,746 | +27.412% |
| 2025-07-16 | 27.62 | 27.73 | 27.62 | 27.73 | +0.070% | 250 | +27.998% |
| 2025-07-15 | 27.83 | 27.83 | 27.72 | 27.72 | -0.201% | 5,109 | +28.088% |
| 2025-07-14 | 27.65 | 27.77 | 27.65 | 27.77 | +0.241% | 18,738 | +27.831% |
| 2025-07-11 | 27.70 | 27.71 | 27.65 | 27.70 | -0.376% | 884 | +28.138% |
| 2025-07-10 | 27.67 | 27.81 | 27.67 | 27.81 | +0.236% | 18,856 | +27.656% |
| 2025-07-09 | 27.69 | 27.74 | 27.67 | 27.74 | +0.580% | 3,567 | +27.957% |
| 2025-07-08 | 27.58 | 27.60 | 27.54 | 27.58 | -0.135% | 8,492 | +28.700% |
| 2025-07-07 | 27.59 | 27.62 | 27.49 | 27.62 | -0.840% | 213 | +28.525% |
| 2025-07-03 | 27.72 | 27.87 | 27.71 | 27.86 | +0.728% | 2,599 | +27.446% |
| 2025-07-02 | 27.53 | 27.65 | 27.53 | 27.65 | +0.059% | 19,472 | +28.373% |
| 2025-07-01 | 27.68 | 27.71 | 27.61 | 27.64 | -0.570% | 2,752 | +28.450% |
| 2025-06-30 | 27.76 | 27.81 | 27.68 | 27.80 | +0.085% | 8,600 | +27.718% |
| 2025-06-27 | 27.74 | 27.77 | 27.74 | 27.77 | +0.667% | 196 | +27.826% |
| 2025-06-26 | 27.50 | 27.59 | 27.49 | 27.59 | +1.026% | 1,909 | +28.679% |
| 2025-06-25 | 27.38 | 27.38 | 27.28 | 27.31 | -0.133% | 1,529 | +29.999% |
| 2025-06-24 | 27.21 | 27.36 | 27.21 | 27.34 | +1.577% | 8,434 | +29.825% |
| 2025-06-23 | 26.76 | 26.92 | 26.76 | 26.92 | +0.730% | 404 | +31.873% |
| 2025-06-20 | 26.94 | 26.94 | 26.72 | 26.72 | -0.672% | 602 | +32.836% |
| 2025-06-18 | 26.80 | 27.03 | 26.80 | 26.91 | -0.158% | 4,147 | +31.944% |
| 2025-06-17 | 27.07 | 27.07 | 26.95 | 26.95 | -0.633% | 208 | +31.735% |
| 2025-06-16 | 27.09 | 27.12 | 26.86 | 27.12 | +0.891% | 3,874 | +30.902% |
| 2025-06-13 | 26.92 | 27.11 | 26.87 | 26.88 | -1.339% | 5,675 | +32.067% |
| 2025-06-12 | 27.19 | 27.25 | 27.17 | 27.25 | +0.368% | 7,495 | +30.299% |
| 2025-06-11 | 27.21 | 27.27 | 27.13 | 27.14 | -0.107% | 2,243 | +30.779% |
| 2025-06-10 | 27.17 | 27.18 | 27.11 | 27.17 | -0.053% | 1,660 | +30.640% |
| 2025-06-09 | 27.14 | 27.19 | 27.14 | 27.19 | +0.019% | 31,807 | +30.570% |
| 2025-06-06 | 27.09 | 27.18 | 27.07 | 27.18 | +0.987% | 13,274 | +30.595% |
| 2025-06-05 | 27.04 | 27.04 | 26.92 | 26.92 | -0.065% | 1,168 | +31.885% |
| 2025-06-04 | 26.89 | 26.93 | 26.89 | 26.93 | +0.376% | 203 | +31.800% |
| 2025-06-03 | 26.79 | 26.88 | 26.69 | 26.83 | -0.191% | 7,134 | +32.296% |
| 2025-06-02 | 26.78 | 26.89 | 26.78 | 26.89 | +0.720% | 3,798 | +32.043% |
| 2025-05-30 | 26.69 | 26.69 | 26.69 | 26.69 | +0.126% | 85 | +32.994% |
| 2025-05-29 | 26.60 | 26.66 | 26.60 | 26.66 | +0.272% | 3,460 | +33.162% |
| 2025-05-28 | 26.59 | 26.59 | 26.59 | 26.59 | -0.659% | 0 | +33.524% |
| 2025-05-27 | 26.76 | 26.76 | 26.76 | 26.76 | +1.552% | 60 | +32.643% |
| 2025-05-23 | 26.35 | 26.35 | 26.35 | 26.35 | -0.074% | 208 | +34.702% |
| 2025-05-22 | 26.40 | 26.46 | 26.33 | 26.37 | -0.314% | 2,313 | +34.602% |
| 2025-05-21 | 26.70 | 26.70 | 26.41 | 26.46 | -1.221% | 1,258 | +34.179% |
| 2025-05-20 | 26.71 | 26.78 | 26.71 | 26.78 | +0.033% | 122 | +32.541% |
| 2025-05-19 | 26.65 | 26.78 | 26.64 | 26.78 | +0.466% | 5,342 | +32.585% |
| 2025-05-16 | 26.47 | 26.65 | 26.47 | 26.65 | +0.618% | 758 | +33.203% |
| 2025-05-15 | 26.41 | 26.53 | 26.36 | 26.49 | +0.182% | 13,536 | +34.026% |
| 2025-05-14 | 26.40 | 26.46 | 26.39 | 26.44 | -0.005% | 1,922 | +34.270% |
| 2025-05-13 | 26.27 | 26.44 | 26.27 | 26.44 | +1.033% | 1,016 | +34.264% |
| 2025-05-12 | 26.19 | 26.24 | 25.83 | 26.17 | +2.789% | 59,748 | +35.652% |
| 2025-05-09 | 25.81 | 25.81 | 25.46 | 25.46 | -0.985% | 27,646 | +39.434% |
| 2025-05-08 | 25.66 | 25.71 | 25.64 | 25.71 | -0.062% | 2,112 | +38.061% |
| 2025-05-07 | 25.78 | 25.78 | 25.55 | 25.73 | -0.202% | 92,130 | +37.976% |
| 2025-05-06 | 25.81 | 25.82 | 25.78 | 25.78 | -0.241% | 200 | +37.697% |
| 2025-05-05 | 25.89 | 25.97 | 25.84 | 25.84 | -0.063% | 2,002 | +37.364% |
| 2025-05-02 | 25.85 | 25.86 | 25.85 | 25.86 | +1.922% | 8,522 | +37.277% |
| 2025-05-01 | 25.37 | 25.37 | 25.37 | 25.37 | +0.243% | 37 | +39.916% |
| 2025-04-30 | 25.00 | 25.31 | 25.00 | 25.31 | +0.278% | 399 | +40.255% |
| 2025-04-29 | 25.07 | 25.24 | 25.07 | 25.24 | +1.343% | 1,608 | +40.645% |
| 2025-04-28 | 25.11 | 25.11 | 24.91 | 24.91 | -0.374% | 2,506 | +42.534% |
| 2025-04-25 | 24.89 | 25.02 | 24.89 | 25.00 | +0.285% | 5,251 | +42.000% |
| 2025-04-24 | 24.78 | 24.93 | 24.78 | 24.93 | +1.848% | 215 | +42.405% |
| 2025-04-23 | 24.64 | 24.64 | 24.48 | 24.48 | +1.266% | 208 | +45.036% |
| 2025-04-22 | 24.00 | 24.17 | 24.00 | 24.17 | +2.281% | 200 | +46.873% |
| 2025-04-21 | 23.55 | 23.63 | 23.55 | 23.63 | -1.659% | 200 | +50.223% |
| 2025-04-17 | 24.03 | 24.09 | 24.03 | 24.03 | +0.308% | 21,806 | +47.731% |
| 2025-04-16 | 24.05 | 24.21 | 23.90 | 23.96 | -1.481% | 20,158 | +48.186% |
| 2025-04-15 | 24.31 | 24.32 | 24.31 | 24.32 | +0.398% | 17,712 | +45.991% |
| 2025-04-14 | 24.24 | 24.37 | 24.05 | 24.22 | 0.000% | 45,695 | +46.573% |