RISN
Inspire Capital Appreciation ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:25 PM EDT
30.30USD+0.581%(+0.18)6,458
RISN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.30 | 30.42 | 30.27 | 30.29 | +0.548% | 6,458 | 0.000% |
| 2026-10-01 | 29.92 | 30.17 | 29.83 | 30.13 | +0.938% | 5,913 | +0.548% |
| 2026-09-30 | 29.87 | 29.93 | 29.84 | 29.84 | -0.046% | 2,089 | +1.491% |
| 2026-09-29 | 29.80 | 29.86 | 29.80 | 29.86 | -0.613% | 1,237 | +1.445% |
| 2026-09-28 | 29.98 | 30.05 | 29.98 | 30.04 | -0.230% | 604 | +0.823% |
| 2026-09-25 | 30.19 | 30.19 | 30.11 | 30.11 | -0.572% | 4,343 | +0.591% |
| 2026-09-24 | 30.05 | 30.52 | 30.05 | 30.29 | -0.557% | 3,055 | +0.015% |
| 2026-09-23 | 30.47 | 30.58 | 30.46 | 30.46 | -0.533% | 1,209 | -0.542% |
| 2026-09-22 | 30.64 | 30.67 | 30.61 | 30.62 | -0.103% | 1,115 | -1.072% |
| 2026-09-21 | 30.59 | 30.67 | 30.56 | 30.65 | +0.708% | 2,032 | -1.174% |
| 2026-09-18 | 30.39 | 30.43 | 30.39 | 30.43 | -0.541% | 863 | -0.474% |
| 2026-09-17 | 30.66 | 30.67 | 30.60 | 30.60 | +0.396% | 3,318 | -1.013% |
| 2026-09-16 | 30.10 | 30.65 | 30.10 | 30.48 | -0.609% | 2,463 | -0.621% |
| 2026-09-15 | 30.68 | 30.76 | 30.66 | 30.67 | -0.143% | 5,117 | -1.226% |
| 2026-09-14 | 30.08 | 30.73 | 30.08 | 30.71 | +1.121% | 1,810 | -1.367% |
| 2026-09-11 | 30.36 | 30.40 | 30.36 | 30.37 | +0.323% | 4,229 | -0.261% |
| 2026-09-10 | 30.42 | 30.50 | 30.27 | 30.27 | -0.735% | 4,068 | +0.061% |
| 2026-09-09 | 30.65 | 30.65 | 30.48 | 30.50 | -1.053% | 6,725 | -0.674% |
| 2026-09-08 | 31.47 | 31.47 | 30.81 | 30.82 | -0.516% | 5,300 | -1.719% |
| 2026-09-04 | 30.85 | 31.07 | 30.85 | 30.98 | -0.482% | 10,825 | -2.227% |
| 2026-09-03 | 30.96 | 31.15 | 30.96 | 31.13 | +0.679% | 7,280 | -2.698% |
| 2026-09-02 | 30.92 | 30.92 | 30.91 | 30.92 | -0.993% | 2,302 | -2.037% |
| 2026-09-01 | 31.23 | 31.23 | 31.23 | 31.23 | -1.056% | 1,746 | -3.010% |
| 2026-08-31 | 31.71 | 32.00 | 31.46 | 31.56 | -0.010% | 7,858 | -4.034% |
| 2026-08-28 | 31.56 | 31.70 | 31.50 | 31.57 | -0.450% | 3,796 | -4.044% |
| 2026-08-27 | 31.59 | 31.71 | 31.57 | 31.71 | +0.763% | 58,304 | -4.475% |
| 2026-08-26 | 31.41 | 31.50 | 31.41 | 31.47 | +0.472% | 1,940 | -3.747% |
| 2026-08-25 | 31.35 | 31.35 | 31.32 | 31.32 | -0.060% | 549 | -3.292% |
| 2026-08-24 | 31.36 | 31.54 | 31.28 | 31.34 | -0.557% | 4,987 | -3.350% |
| 2026-08-21 | 31.31 | 31.52 | 31.31 | 31.52 | +0.683% | 2,756 | -3.889% |
| 2026-08-20 | 31.58 | 31.58 | 31.30 | 31.30 | -0.938% | 1,974 | -3.233% |
| 2026-08-19 | 31.73 | 31.73 | 31.57 | 31.60 | +0.609% | 919 | -4.141% |
| 2026-08-18 | 31.49 | 31.49 | 31.41 | 31.41 | -0.039% | 773 | -3.557% |
| 2026-08-17 | 31.39 | 31.42 | 31.36 | 31.42 | -0.633% | 1,055 | -3.595% |
| 2026-08-14 | 31.66 | 31.66 | 31.60 | 31.62 | -0.697% | 3,822 | -4.206% |
| 2026-08-13 | 31.74 | 31.87 | 31.70 | 31.84 | +1.057% | 4,504 | -4.873% |
| 2026-08-12 | 31.47 | 31.51 | 31.47 | 31.51 | +0.038% | 627 | -3.868% |
| 2026-08-11 | 31.36 | 31.62 | 31.36 | 31.50 | -0.054% | 1,545 | -3.831% |
| 2026-08-10 | 31.64 | 31.64 | 31.51 | 31.51 | -0.220% | 1,292 | -3.882% |
| 2026-08-07 | 31.62 | 31.62 | 31.57 | 31.58 | +0.560% | 3,281 | -4.094% |
| 2026-08-06 | 31.46 | 31.46 | 31.35 | 31.41 | -0.943% | 2,446 | -3.557% |
| 2026-08-05 | 31.78 | 31.78 | 31.68 | 31.71 | +0.367% | 16,922 | -4.466% |
| 2026-08-04 | 31.63 | 31.63 | 31.32 | 31.59 | +2.498% | 1,905 | -4.115% |
| 2026-08-03 | 31.01 | 31.08 | 30.82 | 30.82 | +0.097% | 1,944 | -1.719% |
| 2026-07-31 | 30.64 | 30.79 | 30.61 | 30.79 | +0.424% | 593 | -1.624% |
| 2026-07-30 | 30.59 | 30.66 | 30.50 | 30.66 | -1.733% | 5,829 | -1.206% |
| 2026-07-29 | 31.18 | 31.30 | 31.18 | 31.20 | -0.158% | 6,203 | -2.918% |
| 2026-07-28 | 31.17 | 31.36 | 31.17 | 31.25 | +0.855% | 1,482 | -3.072% |
| 2026-07-27 | 30.85 | 31.20 | 30.85 | 30.98 | +0.420% | 1,073 | -2.243% |
| 2026-07-24 | 30.77 | 30.86 | 30.77 | 30.86 | +0.482% | 304 | -1.832% |
| 2026-07-23 | 30.83 | 30.83 | 30.71 | 30.71 | -0.559% | 2,398 | -1.359% |
| 2026-07-22 | 30.94 | 30.94 | 30.86 | 30.88 | +0.065% | 1,247 | -1.910% |
| 2026-07-21 | 30.85 | 30.89 | 30.80 | 30.86 | -0.516% | 11,552 | -1.847% |
| 2026-07-20 | 31.12 | 31.20 | 31.02 | 31.02 | -0.942% | 1,737 | -2.353% |
| 2026-07-17 | 32.00 | 32.00 | 31.27 | 31.31 | -0.714% | 8,308 | -3.273% |
| 2026-07-16 | 31.46 | 31.54 | 31.46 | 31.54 | +1.545% | 4,111 | -3.963% |
| 2026-07-15 | 31.46 | 31.46 | 31.06 | 31.06 | -0.924% | 2,110 | -2.479% |
| 2026-07-14 | 31.36 | 31.36 | 31.28 | 31.35 | +0.200% | 5,741 | -3.380% |
| 2026-07-13 | 31.10 | 31.36 | 31.10 | 31.29 | +0.731% | 1,440 | -3.186% |
| 2026-07-10 | 31.12 | 31.12 | 31.01 | 31.06 | +0.090% | 2,696 | -2.478% |
| 2026-07-09 | 32.25 | 32.25 | 30.70 | 31.03 | +1.036% | 3,948 | -2.390% |
| 2026-07-08 | 30.05 | 30.71 | 30.05 | 30.71 | -0.955% | 12,023 | -1.379% |
| 2026-07-07 | 31.11 | 31.11 | 31.01 | 31.01 | -0.417% | 35,290 | -2.322% |
| 2026-07-06 | 31.08 | 31.14 | 31.00 | 31.14 | +0.014% | 3,417 | -2.729% |
| 2026-07-02 | 31.13 | 31.14 | 30.71 | 31.14 | +0.697% | 125,785 | -2.715% |
| 2026-07-01 | 31.44 | 31.44 | 30.81 | 30.92 | +0.655% | 220,058 | -2.037% |
| 2026-06-30 | 30.61 | 30.72 | 30.59 | 30.72 | +0.475% | 2,806 | -1.396% |
| 2026-06-29 | 30.74 | 30.74 | 30.53 | 30.57 | +0.129% | 1,864 | -0.928% |
| 2026-06-26 | 30.50 | 30.57 | 30.50 | 30.53 | +0.471% | 4,077 | -0.800% |
| 2026-06-25 | 30.69 | 30.80 | 30.39 | 30.39 | +0.136% | 4,024 | -0.333% |
| 2026-06-24 | 30.33 | 30.39 | 30.33 | 30.35 | +0.861% | 1,028 | -0.197% |
| 2026-06-23 | 30.07 | 30.24 | 30.07 | 30.09 | +0.018% | 7,080 | +0.662% |
| 2026-06-22 | 30.03 | 30.10 | 30.03 | 30.09 | -0.181% | 1,150 | +0.680% |
| 2026-06-18 | 30.08 | 30.16 | 30.08 | 30.14 | +0.870% | 5,751 | +0.498% |
| 2026-06-17 | 30.45 | 30.45 | 29.88 | 29.88 | -1.904% | 7,416 | +1.372% |
| 2026-06-16 | 30.59 | 30.62 | 30.46 | 30.46 | -0.389% | 5,488 | -0.558% |
| 2026-06-15 | 31.37 | 31.37 | 30.58 | 30.58 | -0.431% | 28,220 | -0.945% |
| 2026-06-12 | 30.52 | 30.78 | 30.52 | 30.71 | +0.116% | 1,764 | -1.372% |
| 2026-06-11 | 30.43 | 30.70 | 30.36 | 30.68 | +1.020% | 2,390 | -1.258% |
| 2026-06-10 | 30.77 | 30.80 | 30.37 | 30.37 | -1.728% | 6,980 | -0.251% |
| 2026-06-09 | 31.01 | 31.01 | 30.57 | 30.90 | +0.293% | 4,449 | -1.975% |
| 2026-06-08 | 30.92 | 31.00 | 30.81 | 30.81 | +0.313% | 17,862 | -1.687% |
| 2026-06-05 | 30.93 | 30.93 | 30.64 | 30.71 | -1.114% | 6,560 | -1.380% |
| 2026-06-04 | 31.17 | 31.17 | 31.06 | 31.06 | +0.681% | 103,653 | -2.479% |
| 2026-06-03 | 30.78 | 30.85 | 30.74 | 30.85 | -0.285% | 264,947 | -1.815% |
| 2026-06-02 | 30.76 | 30.95 | 30.76 | 30.94 | +0.253% | 92,524 | -2.095% |
| 2026-06-01 | 30.75 | 30.91 | 30.75 | 30.86 | +0.777% | 1,580 | -1.847% |
| 2026-05-29 | 30.59 | 30.66 | 30.58 | 30.62 | +0.659% | 1,671 | -1.084% |
| 2026-05-28 | 30.26 | 30.49 | 30.26 | 30.42 | +0.564% | 2,861 | -0.432% |
| 2026-05-27 | 30.38 | 30.43 | 30.25 | 30.25 | -0.081% | 17,312 | +0.129% |
| 2026-05-26 | 29.98 | 30.28 | 29.98 | 30.28 | +0.498% | 569 | +0.048% |
| 2026-05-22 | 30.03 | 30.13 | 29.93 | 30.13 | +1.208% | 37,928 | +0.547% |
| 2026-05-21 | 29.85 | 29.85 | 29.47 | 29.77 | +0.119% | 8,745 | +1.761% |
| 2026-05-20 | 29.24 | 29.74 | 29.24 | 29.73 | +1.642% | 11,972 | +1.883% |
| 2026-05-19 | 29.40 | 29.40 | 29.25 | 29.25 | -0.474% | 16,241 | +3.556% |
| 2026-05-18 | 29.25 | 29.39 | 29.25 | 29.39 | +1.455% | 365 | +3.065% |
| 2026-05-15 | 29.08 | 29.09 | 28.96 | 28.97 | -0.450% | 10,034 | +4.564% |
| 2026-05-14 | 29.08 | 29.19 | 29.08 | 29.10 | +0.496% | 618 | +4.094% |
| 2026-05-13 | 28.75 | 29.09 | 28.75 | 28.96 | -1.058% | 921 | +4.610% |
| 2026-05-12 | 29.36 | 29.36 | 29.22 | 29.27 | -0.941% | 11,428 | +3.503% |
| 2026-05-11 | 29.70 | 29.70 | 29.54 | 29.54 | -1.524% | 8,733 | +2.529% |
| 2026-05-08 | 30.55 | 30.55 | 29.80 | 30.00 | -0.325% | 3,118 | +0.966% |
| 2026-05-07 | 30.37 | 30.37 | 30.10 | 30.10 | +0.269% | 5,028 | +0.638% |
| 2026-05-06 | 29.82 | 30.02 | 29.82 | 30.02 | +0.966% | 1,815 | +0.909% |
| 2026-05-05 | 29.43 | 29.73 | 29.43 | 29.73 | +0.696% | 3,351 | +1.884% |
| 2026-05-04 | 29.82 | 29.82 | 29.52 | 29.52 | -1.004% | 3,790 | +2.593% |
| 2026-05-01 | 30.52 | 30.52 | 29.82 | 29.82 | -0.637% | 6,540 | +1.563% |
| 2026-04-30 | 29.59 | 30.02 | 29.59 | 30.02 | +0.970% | 7,493 | +0.917% |
| 2026-04-29 | 29.83 | 29.83 | 29.64 | 29.73 | -0.016% | 2,357 | +1.895% |
| 2026-04-28 | 29.54 | 29.93 | 29.54 | 29.73 | -0.521% | 3,803 | +1.878% |
| 2026-04-27 | 29.98 | 29.98 | 29.89 | 29.89 | -0.108% | 550 | +1.347% |
| 2026-04-24 | 29.96 | 29.97 | 29.92 | 29.92 | -0.010% | 1,518 | +1.238% |
| 2026-04-23 | 30.52 | 30.52 | 29.68 | 29.92 | -1.115% | 3,506 | +1.228% |
| 2026-04-22 | 30.46 | 30.46 | 30.26 | 30.26 | +0.181% | 2,035 | +0.099% |
| 2026-04-21 | 30.55 | 30.55 | 30.21 | 30.21 | -0.015% | 1,068 | +0.280% |
| 2026-04-20 | 30.06 | 30.21 | 30.04 | 30.21 | +0.522% | 2,801 | +0.265% |
| 2026-04-17 | 29.98 | 30.13 | 29.98 | 30.05 | +1.416% | 2,177 | +0.789% |
| 2026-04-16 | 29.57 | 29.71 | 29.53 | 29.63 | +0.780% | 12,842 | +2.215% |
| 2026-04-15 | 29.42 | 29.42 | 29.34 | 29.40 | +0.098% | 24,223 | +3.013% |
| 2026-04-14 | 29.35 | 29.39 | 29.32 | 29.38 | +0.458% | 3,805 | +3.114% |
| 2026-04-13 | 28.97 | 29.24 | 28.96 | 29.24 | +0.950% | 2,099 | +3.586% |
| 2026-04-10 | 29.05 | 29.09 | 28.95 | 28.97 | -0.374% | 1,540 | +4.570% |
| 2026-04-09 | 29.26 | 29.26 | 28.99 | 29.07 | -1.004% | 2,880 | +4.179% |
| 2026-04-08 | 29.44 | 29.44 | 29.36 | 29.37 | +1.985% | 3,496 | +3.133% |
| 2026-04-07 | 28.66 | 28.93 | 28.66 | 28.80 | -0.215% | 4,528 | +5.180% |
| 2026-04-06 | 28.77 | 28.90 | 28.77 | 28.86 | +0.355% | 3,352 | +4.954% |
| 2026-04-02 | 28.45 | 28.96 | 28.45 | 28.76 | +0.273% | 10,137 | +5.326% |
| 2026-04-01 | 28.47 | 28.82 | 28.47 | 28.68 | -0.035% | 5,682 | +5.614% |
| 2026-03-31 | 28.40 | 28.73 | 28.37 | 28.69 | +1.828% | 5,748 | +5.577% |
| 2026-03-30 | 28.31 | 28.42 | 28.16 | 28.18 | -0.159% | 4,789 | +7.507% |
| 2026-03-27 | 28.65 | 28.65 | 28.21 | 28.22 | -1.398% | 7,248 | +7.336% |
| 2026-03-26 | 28.94 | 29.10 | 28.62 | 28.62 | -1.128% | 3,054 | +5.835% |
| 2026-03-25 | 28.93 | 28.95 | 28.80 | 28.95 | +0.648% | 3,050 | +4.642% |
| 2026-03-24 | 28.64 | 28.91 | 28.61 | 28.76 | -0.347% | 8,348 | +5.320% |
| 2026-03-23 | 28.27 | 28.99 | 28.27 | 28.86 | +1.245% | 4,289 | +4.955% |
| 2026-03-20 | 28.80 | 28.80 | 28.50 | 28.50 | -1.127% | 7,324 | +6.262% |
| 2026-03-19 | 29.61 | 29.61 | 28.83 | 28.83 | -0.996% | 1,839 | +5.065% |
| 2026-03-18 | 29.36 | 29.40 | 29.12 | 29.12 | -0.915% | 4,477 | +4.018% |
| 2026-03-17 | 29.48 | 29.51 | 29.39 | 29.39 | +0.457% | 4,865 | +3.067% |
| 2026-03-16 | 29.38 | 29.38 | 29.25 | 29.25 | +0.360% | 7,996 | +3.538% |
| 2026-03-13 | 29.10 | 29.15 | 29.09 | 29.15 | +0.483% | 1,307 | +3.911% |
| 2026-03-12 | 29.47 | 29.47 | 29.01 | 29.01 | -1.862% | 2,591 | +4.413% |
| 2026-03-11 | 29.61 | 29.61 | 29.44 | 29.56 | -0.495% | 1,378 | +2.469% |
| 2026-03-10 | 29.79 | 29.91 | 29.71 | 29.71 | -1.023% | 2,345 | +1.961% |
| 2026-03-09 | 29.66 | 30.03 | 29.63 | 30.01 | +0.009% | 12,423 | +0.918% |
| 2026-03-06 | 29.81 | 30.01 | 29.81 | 30.01 | -0.984% | 11,143 | +0.928% |
| 2026-03-05 | 30.55 | 30.55 | 30.12 | 30.31 | -0.654% | 82,670 | -0.066% |
| 2026-03-04 | 30.23 | 30.52 | 30.23 | 30.51 | +0.691% | 19,836 | -0.719% |
| 2026-03-03 | 29.94 | 30.30 | 29.74 | 30.30 | -0.326% | 3,219 | -0.033% |
| 2026-03-02 | 30.06 | 30.42 | 30.06 | 30.40 | +0.393% | 2,901 | -0.359% |
| 2026-02-27 | 30.00 | 30.28 | 29.88 | 30.28 | +1.679% | 2,498 | +0.033% |
| 2026-02-26 | 29.83 | 30.00 | 29.78 | 29.78 | +0.337% | 3,946 | +1.713% |
| 2026-02-25 | 29.52 | 29.68 | 29.48 | 29.68 | -0.168% | 8,203 | +2.056% |
| 2026-02-24 | 30.03 | 30.03 | 29.58 | 29.73 | +0.814% | 6,349 | +1.884% |
| 2026-02-23 | 29.64 | 29.64 | 29.41 | 29.49 | -1.667% | 8,491 | +2.713% |
| 2026-02-20 | 29.91 | 30.09 | 29.91 | 29.99 | +0.360% | 5,117 | +1.001% |
| 2026-02-19 | 30.24 | 30.24 | 29.76 | 29.88 | +0.109% | 6,225 | +1.364% |
| 2026-02-18 | 29.18 | 29.89 | 29.18 | 29.85 | +0.641% | 4,094 | +1.474% |
| 2026-02-17 | 29.73 | 29.74 | 29.55 | 29.66 | -0.968% | 10,831 | +2.124% |
| 2026-02-13 | 29.71 | 30.12 | 29.71 | 29.95 | +1.148% | 5,302 | +1.136% |
| 2026-02-12 | 30.85 | 30.85 | 29.50 | 29.61 | -2.213% | 13,959 | +2.297% |
| 2026-02-11 | 30.31 | 30.31 | 30.22 | 30.28 | -0.165% | 21,638 | +0.033% |
| 2026-02-10 | 30.41 | 30.47 | 30.33 | 30.33 | +0.932% | 10,963 | -0.132% |
| 2026-02-09 | 30.21 | 30.28 | 30.05 | 30.05 | -0.858% | 4,777 | +0.799% |
| 2026-02-06 | 30.11 | 30.33 | 30.11 | 30.31 | +1.414% | 2,334 | -0.066% |
| 2026-02-05 | 30.07 | 30.07 | 29.88 | 29.89 | -0.857% | 2,074 | +1.347% |
| 2026-02-04 | 30.09 | 30.24 | 30.00 | 30.15 | +1.672% | 9,921 | +0.479% |
| 2026-02-03 | 29.83 | 29.98 | 29.49 | 29.65 | -1.528% | 7,036 | +2.159% |
| 2026-02-02 | 30.11 | 30.16 | 30.09 | 30.11 | +0.504% | 5,285 | +0.598% |
| 2026-01-30 | 29.89 | 29.99 | 29.83 | 29.96 | +0.331% | 1,550 | +1.106% |
| 2026-01-29 | 30.00 | 30.00 | 29.85 | 29.86 | -0.921% | 6,711 | +1.440% |
| 2026-01-28 | 30.20 | 30.20 | 30.11 | 30.14 | -0.126% | 2,558 | +0.506% |
| 2026-01-27 | 30.24 | 30.24 | 30.18 | 30.18 | -0.523% | 5,471 | +0.379% |
| 2026-01-26 | 30.39 | 30.39 | 30.26 | 30.33 | +0.275% | 4,537 | -0.146% |
| 2026-01-23 | 30.05 | 30.43 | 30.05 | 30.25 | -0.476% | 5,229 | +0.128% |
| 2026-01-22 | 30.44 | 30.45 | 30.39 | 30.40 | +0.166% | 3,696 | -0.348% |
| 2026-01-21 | 30.16 | 30.43 | 30.10 | 30.35 | +1.536% | 8,093 | -0.182% |
| 2026-01-20 | 30.40 | 30.40 | 29.85 | 29.89 | -1.561% | 5,716 | +1.351% |
| 2026-01-16 | 30.62 | 30.62 | 30.32 | 30.36 | +0.198% | 1,754 | -0.231% |
| 2026-01-15 | 30.33 | 30.33 | 30.28 | 30.30 | +0.511% | 6,458 | -0.034% |
| 2026-01-14 | 30.12 | 30.15 | 30.02 | 30.15 | +0.156% | 9,305 | +0.477% |
| 2026-01-13 | 30.55 | 30.55 | 30.01 | 30.10 | -0.253% | 6,642 | +0.634% |
| 2026-01-12 | 30.00 | 30.19 | 30.00 | 30.18 | +0.251% | 5,199 | +0.379% |
| 2026-01-09 | 29.49 | 30.12 | 29.49 | 30.10 | +1.235% | 16,432 | +0.632% |
| 2026-01-08 | 29.32 | 29.81 | 29.32 | 29.73 | +1.238% | 16,466 | +1.874% |
| 2026-01-07 | 29.41 | 29.50 | 29.34 | 29.37 | -0.689% | 53,272 | +3.135% |
| 2026-01-06 | 29.41 | 29.59 | 29.39 | 29.57 | +0.688% | 93,741 | +2.424% |
| 2026-01-05 | 29.35 | 29.49 | 29.35 | 29.37 | +0.917% | 23,767 | +3.129% |
| 2026-01-02 | 28.99 | 29.11 | 28.99 | 29.10 | +0.227% | 6,444 | +4.075% |
| 2025-12-31 | 29.21 | 29.23 | 29.04 | 29.04 | -0.910% | 4,987 | +4.311% |
| 2025-12-30 | 29.39 | 29.39 | 29.30 | 29.30 | -0.340% | 1,059 | +3.362% |
| 2025-12-29 | 29.48 | 29.48 | 29.36 | 29.41 | -0.826% | 4,416 | +3.010% |
| 2025-12-26 | 29.41 | 29.65 | 29.37 | 29.65 | +0.634% | 46,526 | +2.159% |
| 2025-12-24 | 29.40 | 29.46 | 29.39 | 29.46 | +0.386% | 3,620 | +2.807% |
| 2025-12-23 | 29.33 | 29.37 | 29.33 | 29.35 | -0.475% | 2,703 | +3.203% |
| 2025-12-22 | 29.47 | 29.54 | 29.47 | 29.49 | +0.374% | 2,287 | +2.713% |
| 2025-12-19 | 29.35 | 29.41 | 29.32 | 29.38 | 0.000% | 2,628 | +3.098% |
| 2025-12-18 | 29.64 | 29.67 | 29.38 | 29.38 | +0.099% | 1,984 | +3.098% |
| 2025-12-17 | 29.57 | 29.57 | 29.35 | 29.35 | -0.673% | 1,167 | +3.200% |
| 2025-12-16 | 29.60 | 29.60 | 29.41 | 29.55 | -0.437% | 7,174 | +2.505% |
| 2025-12-15 | 29.71 | 29.71 | 29.68 | 29.68 | -0.370% | 1,023 | +2.056% |
| 2025-12-12 | 29.83 | 29.88 | 29.76 | 29.79 | -0.700% | 2,269 | +1.679% |
| 2025-12-11 | 29.89 | 30.06 | 29.89 | 30.00 | +0.671% | 7,935 | +0.967% |
| 2025-12-10 | 29.48 | 29.80 | 29.48 | 29.80 | +1.089% | 5,798 | +1.645% |
| 2025-12-09 | 29.61 | 29.65 | 29.48 | 29.48 | -0.629% | 4,073 | +2.751% |
| 2025-12-08 | 29.80 | 29.80 | 29.62 | 29.67 | -0.478% | 3,101 | +2.105% |
| 2025-12-05 | 29.77 | 29.83 | 29.74 | 29.81 | +0.466% | 4,477 | +1.617% |
| 2025-12-04 | 29.56 | 29.67 | 29.56 | 29.67 | +0.321% | 5,612 | +2.090% |
| 2025-12-03 | 29.40 | 29.60 | 29.40 | 29.58 | +0.925% | 1,810 | +2.418% |
| 2025-12-02 | 29.29 | 29.31 | 29.26 | 29.30 | -0.050% | 4,628 | +3.365% |
| 2025-12-01 | 29.40 | 29.52 | 29.32 | 29.32 | -0.375% | 5,353 | +3.313% |
| 2025-11-28 | 29.42 | 29.43 | 29.41 | 29.43 | +0.261% | 1,611 | +2.926% |
| 2025-11-26 | 29.32 | 29.45 | 29.32 | 29.35 | +0.265% | 9,256 | +3.194% |
| 2025-11-25 | 29.18 | 29.33 | 29.17 | 29.27 | +1.539% | 28,132 | +3.467% |
| 2025-11-24 | 28.85 | 28.85 | 28.80 | 28.83 | +0.108% | 7,013 | +5.060% |
| 2025-11-21 | 28.38 | 28.94 | 28.38 | 28.80 | +1.377% | 6,973 | +5.174% |
| 2025-11-20 | 28.86 | 28.91 | 28.41 | 28.41 | -1.045% | 33,877 | +6.622% |
| 2025-11-19 | 28.66 | 28.74 | 28.57 | 28.71 | +0.265% | 22,696 | +5.508% |
| 2025-11-18 | 28.55 | 28.67 | 28.55 | 28.63 | -0.575% | 877 | +5.788% |
| 2025-11-17 | 28.92 | 28.95 | 28.80 | 28.80 | -1.076% | 1,192 | +5.179% |
| 2025-11-14 | 28.84 | 29.21 | 28.84 | 29.11 | +0.301% | 3,572 | +4.047% |
| 2025-11-13 | 29.29 | 29.32 | 29.02 | 29.02 | -1.452% | 1,035 | +4.361% |
| 2025-11-12 | 29.57 | 29.57 | 29.45 | 29.45 | -0.036% | 13,703 | +2.846% |
| 2025-11-11 | 29.43 | 29.46 | 29.43 | 29.46 | +0.079% | 428 | +2.809% |
| 2025-11-10 | 29.35 | 29.45 | 29.27 | 29.44 | +0.637% | 4,832 | +2.890% |
| 2025-11-07 | 29.07 | 29.29 | 29.07 | 29.25 | +0.362% | 2,172 | +3.546% |
| 2025-11-06 | 29.20 | 29.22 | 29.12 | 29.15 | -0.987% | 7,999 | +3.920% |
| 2025-11-05 | 29.31 | 29.48 | 29.28 | 29.44 | +0.380% | 10,260 | +2.895% |
| 2025-11-04 | 29.52 | 29.54 | 29.33 | 29.33 | -1.170% | 1,935 | +3.285% |
| 2025-11-03 | 29.62 | 29.67 | 29.54 | 29.67 | -0.345% | 7,110 | +2.077% |
| 2025-10-31 | 29.79 | 29.79 | 29.70 | 29.78 | +0.401% | 2,964 | +1.726% |
| 2025-10-30 | 29.86 | 29.92 | 29.66 | 29.66 | -0.342% | 1,677 | +2.133% |
| 2025-10-29 | 29.89 | 29.91 | 29.67 | 29.76 | -0.132% | 14,980 | +1.784% |
| 2025-10-28 | 29.83 | 29.90 | 29.80 | 29.80 | -0.037% | 2,587 | +1.650% |
| 2025-10-27 | 29.72 | 29.86 | 29.72 | 29.81 | +0.993% | 9,782 | +1.613% |
| 2025-10-24 | 29.62 | 29.67 | 29.52 | 29.52 | +0.103% | 2,204 | +2.622% |
| 2025-10-23 | 29.38 | 29.55 | 29.35 | 29.49 | +0.806% | 6,639 | +2.728% |
| 2025-10-22 | 29.43 | 29.43 | 29.16 | 29.25 | -0.316% | 1,444 | +3.556% |
| 2025-10-21 | 29.35 | 29.35 | 29.34 | 29.34 | -0.615% | 474 | +3.229% |
| 2025-10-20 | 29.47 | 29.52 | 29.47 | 29.52 | +0.662% | 949 | +2.594% |
| 2025-10-17 | 29.27 | 29.37 | 29.27 | 29.33 | -0.576% | 1,778 | +3.273% |
| 2025-10-16 | 29.70 | 29.70 | 29.43 | 29.50 | -0.045% | 6,559 | +2.678% |
| 2025-10-15 | 29.57 | 29.58 | 29.51 | 29.51 | +0.216% | 4,820 | +2.632% |
| 2025-10-14 | 29.07 | 29.53 | 29.07 | 29.45 | -0.021% | 2,035 | +2.853% |
| 2025-10-13 | 29.38 | 29.46 | 29.36 | 29.46 | +1.415% | 3,120 | +2.831% |
| 2025-10-10 | 29.34 | 29.35 | 29.05 | 29.05 | -2.115% | 7,896 | +4.286% |
| 2025-10-09 | 29.86 | 29.86 | 29.55 | 29.67 | -0.776% | 6,597 | +2.080% |
| 2025-10-08 | 29.71 | 29.94 | 29.71 | 29.91 | +1.094% | 10,364 | +1.288% |
| 2025-10-07 | 29.66 | 29.66 | 29.54 | 29.58 | -0.225% | 7,690 | +2.396% |
| 2025-10-06 | 29.82 | 29.91 | 29.65 | 29.65 | -0.702% | 3,013 | +2.165% |
| 2025-10-03 | 29.91 | 29.93 | 29.86 | 29.86 | +0.368% | 646 | +1.448% |
| 2025-10-02 | 31.18 | 31.18 | 29.59 | 29.75 | +0.042% | 17,781 | +1.822% |
| 2025-10-01 | 29.72 | 29.78 | 29.71 | 29.74 | -0.275% | 10,963 | +1.864% |
| 2025-09-30 | 29.83 | 29.83 | 29.68 | 29.82 | +0.160% | 6,042 | +1.584% |
| 2025-09-29 | 29.69 | 29.77 | 29.68 | 29.77 | +0.664% | 2,872 | +1.746% |
| 2025-09-26 | 29.55 | 29.57 | 29.55 | 29.57 | +0.272% | 523 | +2.422% |
| 2025-09-25 | 29.44 | 29.52 | 29.44 | 29.49 | -0.659% | 4,979 | +2.701% |
| 2025-09-24 | 29.77 | 29.77 | 29.68 | 29.69 | -0.272% | 2,444 | +2.024% |
| 2025-09-23 | 29.86 | 29.89 | 29.69 | 29.77 | -0.062% | 40,066 | +1.747% |
| 2025-09-22 | 29.84 | 29.84 | 29.64 | 29.79 | -0.072% | 8,378 | +1.684% |
| 2025-09-19 | 29.74 | 29.81 | 29.71 | 29.81 | +0.605% | 6,392 | +1.611% |
| 2025-09-18 | 29.65 | 29.72 | 29.57 | 29.63 | +0.701% | 9,762 | +2.226% |
| 2025-09-17 | 29.54 | 29.54 | 29.32 | 29.42 | +0.069% | 11,892 | +2.942% |
| 2025-09-16 | 29.45 | 29.45 | 29.35 | 29.40 | +0.227% | 4,938 | +3.013% |
| 2025-09-15 | 29.20 | 29.35 | 29.20 | 29.34 | +0.398% | 3,468 | +3.247% |
| 2025-09-12 | 29.23 | 29.23 | 29.18 | 29.22 | -0.520% | 4,270 | +3.658% |
| 2025-09-11 | 29.39 | 29.41 | 29.34 | 29.37 | +0.962% | 1,102 | +3.118% |
| 2025-09-10 | 29.05 | 29.10 | 29.05 | 29.09 | +0.712% | 2,940 | +4.110% |
| 2025-09-09 | 28.90 | 28.90 | 28.82 | 28.89 | +0.142% | 1,723 | +4.852% |
| 2025-09-08 | 28.77 | 28.85 | 28.77 | 28.85 | +0.476% | 15,939 | +5.001% |
| 2025-09-05 | 28.81 | 28.81 | 28.56 | 28.71 | -0.356% | 1,444 | +5.501% |
| 2025-09-04 | 28.63 | 28.81 | 28.58 | 28.81 | +1.065% | 10,526 | +5.125% |
| 2025-09-03 | 28.50 | 28.51 | 28.42 | 28.51 | -0.040% | 5,996 | +6.245% |
| 2025-09-02 | 28.43 | 28.52 | 28.34 | 28.52 | -0.613% | 13,365 | +6.202% |
| 2025-08-29 | 28.68 | 28.72 | 28.64 | 28.70 | -0.393% | 4,909 | +5.552% |
| 2025-08-28 | 28.75 | 28.81 | 28.75 | 28.81 | +0.603% | 941 | +5.137% |
| 2025-08-27 | 28.63 | 28.65 | 28.59 | 28.64 | -0.052% | 1,954 | +5.771% |
| 2025-08-26 | 28.53 | 28.65 | 28.53 | 28.65 | +0.708% | 2,247 | +5.716% |
| 2025-08-25 | 28.43 | 28.47 | 28.43 | 28.45 | -0.242% | 4,893 | +6.464% |
| 2025-08-22 | 28.53 | 28.63 | 28.52 | 28.52 | +1.083% | 8,768 | +6.207% |
| 2025-08-21 | 28.22 | 28.22 | 28.14 | 28.21 | -0.145% | 765 | +7.357% |
| 2025-08-20 | 28.09 | 28.26 | 28.09 | 28.26 | +0.265% | 851 | +7.202% |
| 2025-08-19 | 28.32 | 28.33 | 28.16 | 28.18 | -0.633% | 5,297 | +7.486% |
| 2025-08-18 | 28.35 | 28.41 | 28.32 | 28.36 | -0.064% | 4,114 | +6.806% |
| 2025-08-15 | 28.33 | 28.39 | 28.33 | 28.38 | -0.197% | 969 | +6.737% |
| 2025-08-14 | 28.38 | 28.45 | 28.38 | 28.43 | -0.585% | 1,432 | +6.527% |
| 2025-08-13 | 28.72 | 28.72 | 28.53 | 28.60 | -0.169% | 1,489 | +5.904% |
| 2025-08-12 | 28.55 | 28.70 | 28.55 | 28.65 | +0.756% | 6,770 | +5.725% |
| 2025-08-11 | 28.54 | 28.54 | 28.42 | 28.43 | -0.211% | 17,205 | +6.524% |
| 2025-08-08 | 28.55 | 28.56 | 28.46 | 28.50 | +0.299% | 3,393 | +6.300% |
| 2025-08-07 | 28.43 | 28.43 | 28.30 | 28.41 | -0.514% | 8,427 | +6.618% |
| 2025-08-06 | 28.30 | 28.56 | 28.30 | 28.56 | +1.517% | 2,183 | +6.070% |
| 2025-08-05 | 28.16 | 28.19 | 28.02 | 28.13 | -0.231% | 14,828 | +7.679% |
| 2025-08-04 | 27.88 | 28.20 | 27.88 | 28.20 | +1.281% | 3,420 | +7.430% |
| 2025-08-01 | 27.79 | 27.88 | 27.79 | 27.84 | -0.496% | 1,554 | +8.806% |
| 2025-07-31 | 28.17 | 28.19 | 27.98 | 27.98 | -0.771% | 4,326 | +8.267% |
| 2025-07-30 | 28.28 | 28.35 | 28.07 | 28.19 | -0.388% | 30,661 | +7.432% |
| 2025-07-29 | 28.38 | 28.38 | 28.28 | 28.30 | -0.089% | 7,007 | +7.014% |
| 2025-07-28 | 28.33 | 28.34 | 28.26 | 28.33 | -0.087% | 6,998 | +6.919% |
| 2025-07-25 | 28.34 | 28.39 | 28.29 | 28.35 | +0.583% | 5,792 | +6.826% |
| 2025-07-24 | 28.13 | 28.24 | 28.13 | 28.19 | +0.406% | 3,598 | +7.448% |
| 2025-07-23 | 27.96 | 28.09 | 27.94 | 28.08 | +1.091% | 2,451 | +7.885% |
| 2025-07-22 | 27.72 | 27.77 | 27.70 | 27.77 | +0.012% | 15,038 | +9.062% |
| 2025-07-21 | 27.83 | 27.90 | 27.77 | 27.77 | -0.040% | 5,889 | +9.075% |
| 2025-07-18 | 27.88 | 27.88 | 27.75 | 27.78 | +0.317% | 15,811 | +9.031% |
| 2025-07-17 | 27.51 | 27.69 | 27.48 | 27.69 | +0.711% | 7,276 | +9.377% |
| 2025-07-16 | 27.45 | 27.50 | 27.23 | 27.50 | +0.450% | 14,985 | +10.155% |
| 2025-07-15 | 27.49 | 27.49 | 27.37 | 27.37 | -0.713% | 2,559 | +10.650% |
| 2025-07-14 | 27.29 | 27.57 | 27.29 | 27.57 | +0.864% | 2,682 | +9.861% |
| 2025-07-11 | 27.31 | 27.40 | 27.31 | 27.34 | -0.437% | 3,718 | +10.811% |
| 2025-07-10 | 27.43 | 27.52 | 27.43 | 27.45 | -0.200% | 12,463 | +10.326% |
| 2025-07-09 | 27.44 | 27.51 | 27.44 | 27.51 | +0.401% | 8,045 | +10.106% |
| 2025-07-08 | 27.29 | 27.40 | 27.24 | 27.40 | -0.182% | 2,430 | +10.548% |
| 2025-07-07 | 27.65 | 27.65 | 27.36 | 27.45 | -0.336% | 11,733 | +10.346% |
| 2025-07-03 | 27.51 | 27.56 | 27.51 | 27.54 | +0.699% | 1,536 | +9.975% |
| 2025-07-02 | 27.26 | 27.35 | 27.26 | 27.35 | +0.297% | 6,260 | +10.744% |
| 2025-07-01 | 27.41 | 27.41 | 27.23 | 27.27 | -0.727% | 6,820 | +11.074% |
| 2025-06-30 | 27.36 | 27.47 | 27.33 | 27.47 | +0.993% | 1,359 | +10.266% |
| 2025-06-27 | 27.20 | 27.31 | 27.10 | 27.20 | +0.216% | 8,236 | +11.361% |
| 2025-06-26 | 27.06 | 27.14 | 27.06 | 27.14 | +0.845% | 2,620 | +11.601% |
| 2025-06-25 | 27.00 | 27.00 | 26.91 | 26.91 | -0.617% | 4,372 | +12.544% |
| 2025-06-24 | 26.98 | 27.08 | 26.98 | 27.08 | +0.802% | 616 | +11.850% |
| 2025-06-23 | 26.82 | 26.87 | 26.67 | 26.87 | +0.920% | 2,521 | +12.747% |
| 2025-06-20 | 26.68 | 26.68 | 26.57 | 26.62 | -0.173% | 1,344 | +13.784% |
| 2025-06-18 | 26.74 | 26.79 | 26.67 | 26.67 | -0.183% | 1,628 | +13.587% |
| 2025-06-17 | 26.91 | 26.91 | 26.72 | 26.72 | -0.795% | 325 | +13.379% |
| 2025-06-16 | 27.01 | 27.01 | 26.93 | 26.93 | +0.606% | 2,872 | +12.477% |
| 2025-06-13 | 26.95 | 26.95 | 26.76 | 26.77 | -0.855% | 2,702 | +13.159% |
| 2025-06-12 | 26.90 | 27.00 | 26.90 | 27.00 | +0.404% | 5,768 | +12.191% |
| 2025-06-11 | 26.86 | 26.96 | 26.86 | 26.89 | +0.336% | 2,806 | +12.644% |
| 2025-06-10 | 26.79 | 26.81 | 26.76 | 26.80 | -0.041% | 1,570 | +13.023% |
| 2025-06-09 | 26.85 | 26.90 | 26.81 | 26.81 | -0.819% | 13,083 | +12.976% |
| 2025-06-06 | 27.05 | 27.05 | 27.03 | 27.03 | +0.559% | 296 | +12.051% |
| 2025-06-05 | 26.85 | 26.98 | 26.85 | 26.88 | -0.066% | 1,281 | +12.678% |
| 2025-06-04 | 26.91 | 26.91 | 26.90 | 26.90 | -0.299% | 442 | +12.603% |
| 2025-06-03 | 26.91 | 27.00 | 26.81 | 26.98 | +0.489% | 127,078 | +12.267% |
| 2025-06-02 | 26.61 | 26.85 | 26.61 | 26.85 | +0.823% | 5,649 | +12.816% |
| 2025-05-30 | 26.56 | 26.65 | 26.43 | 26.63 | -0.107% | 2,343 | +13.744% |
| 2025-05-29 | 26.67 | 26.67 | 26.64 | 26.66 | +0.560% | 950 | +13.623% |
| 2025-05-28 | 26.72 | 26.72 | 26.51 | 26.51 | -1.156% | 2,897 | +14.259% |
| 2025-05-27 | 26.67 | 26.82 | 26.67 | 26.82 | +1.514% | 1,885 | +12.938% |
| 2025-05-23 | 26.42 | 26.47 | 26.42 | 26.42 | -0.279% | 1,246 | +14.648% |
| 2025-05-22 | 26.49 | 26.49 | 26.49 | 26.49 | -0.023% | 198 | +14.328% |
| 2025-05-21 | 26.57 | 26.57 | 26.50 | 26.50 | -1.979% | 1,310 | +14.302% |
| 2025-05-20 | 27.09 | 27.14 | 27.04 | 27.04 | -0.287% | 2,103 | +12.040% |
| 2025-05-19 | 27.14 | 27.14 | 27.07 | 27.11 | -0.174% | 4,826 | +11.719% |
| 2025-05-16 | 27.14 | 27.16 | 27.14 | 27.16 | +0.844% | 1,443 | +11.525% |
| 2025-05-15 | 26.72 | 26.93 | 26.72 | 26.93 | +0.533% | 8,328 | +12.465% |
| 2025-05-14 | 27.16 | 27.16 | 26.79 | 26.79 | -0.851% | 2,706 | +13.065% |
| 2025-05-13 | 27.12 | 27.15 | 27.02 | 27.02 | 0.000% | 8,186 | +12.103% |
| 2025-05-12 | 26.84 | 27.02 | 26.81 | 27.02 | +3.165% | 5,929 | +12.103% |
| 2025-05-09 | 26.21 | 26.24 | 26.14 | 26.19 | -0.187% | 1,343 | +15.651% |
| 2025-05-08 | 26.11 | 26.38 | 26.11 | 26.24 | +1.548% | 998 | +15.435% |
| 2025-05-07 | 25.72 | 25.90 | 25.72 | 25.84 | +0.623% | 1,764 | +17.222% |
| 2025-05-06 | 25.66 | 25.81 | 25.66 | 25.68 | -0.964% | 5,523 | +17.952% |
| 2025-05-05 | 25.98 | 26.10 | 25.92 | 25.93 | -0.384% | 3,374 | +16.815% |
| 2025-05-02 | 26.01 | 26.14 | 25.97 | 26.03 | +1.442% | 12,391 | +16.366% |
| 2025-05-01 | 25.72 | 25.77 | 25.64 | 25.66 | +0.234% | 9,351 | +18.044% |
| 2025-04-30 | 25.38 | 25.61 | 25.38 | 25.60 | +0.313% | 6,656 | +18.321% |
| 2025-04-29 | 25.32 | 25.57 | 25.32 | 25.52 | +0.631% | 684 | +18.692% |
| 2025-04-28 | 25.46 | 25.46 | 25.26 | 25.36 | +0.198% | 8,420 | +19.440% |
| 2025-04-25 | 25.26 | 25.31 | 25.22 | 25.31 | -0.901% | 2,389 | +19.676% |
| 2025-04-24 | 25.26 | 25.54 | 25.25 | 25.54 | +1.823% | 536 | +18.599% |
| 2025-04-23 | 25.05 | 25.08 | 25.05 | 25.08 | +1.319% | 775 | +20.761% |
| 2025-04-22 | 24.64 | 24.76 | 24.57 | 24.76 | +1.645% | 1,698 | +22.354% |
| 2025-04-21 | 24.43 | 24.43 | 24.17 | 24.36 | -1.566% | 2,946 | +24.367% |
| 2025-04-17 | 24.63 | 24.74 | 24.63 | 24.74 | +0.869% | 372 | +22.418% |
| 2025-04-16 | 24.77 | 24.77 | 24.40 | 24.53 | -1.168% | 2,097 | +23.482% |
| 2025-04-15 | 24.93 | 24.98 | 24.81 | 24.82 | -0.720% | 2,816 | +22.039% |
| 2025-04-14 | 24.84 | 25.00 | 24.79 | 25.00 | 0.000% | 1,463 | +21.160% |