RISR
FolioBeyond Alternative Income and Interest Rate Hedge ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
37.01USD+0.054%(+0.02)274,451
After-hoursOct 2, 2026 4:12:30 PM EDT
36.99USD-0.054%(-0.02)
RISR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.06 | 37.36 | 36.99 | 36.99 | 0.000% | 274,451 | 0.000% |
| 2026-10-01 | 37.23 | 37.28 | 36.95 | 36.99 | -0.189% | 333,337 | 0.000% |
| 2026-09-30 | 37.05 | 37.32 | 36.93 | 37.06 | +0.707% | 112,626 | -0.189% |
| 2026-09-29 | 36.86 | 37.10 | 36.80 | 36.80 | -0.379% | 302,294 | +0.516% |
| 2026-09-28 | 37.05 | 37.10 | 36.88 | 36.94 | +0.217% | 241,693 | +0.135% |
| 2026-09-25 | 36.92 | 36.98 | 36.83 | 36.86 | +0.272% | 104,402 | +0.353% |
| 2026-09-24 | 36.67 | 36.83 | 36.62 | 36.76 | +0.245% | 210,937 | +0.626% |
| 2026-09-23 | 36.69 | 36.78 | 36.59 | 36.67 | +0.411% | 117,667 | +0.873% |
| 2026-09-22 | 36.63 | 36.68 | 36.50 | 36.52 | -0.246% | 52,670 | +1.287% |
| 2026-09-21 | 36.67 | 36.77 | 36.55 | 36.61 | -0.131% | 113,686 | +1.038% |
| 2026-09-18 | 36.67 | 36.67 | 36.62 | 36.66 | +0.131% | 72,761 | +0.906% |
| 2026-09-17 | 36.58 | 36.76 | 36.54 | 36.61 | -0.136% | 152,079 | +1.038% |
| 2026-09-16 | 36.53 | 36.77 | 36.53 | 36.66 | +0.164% | 129,121 | +0.900% |
| 2026-09-15 | 36.62 | 36.72 | 36.60 | 36.60 | -0.216% | 137,709 | +1.066% |
| 2026-09-14 | 36.68 | 36.74 | 36.64 | 36.68 | -0.056% | 124,371 | +0.847% |
| 2026-09-11 | 36.70 | 36.82 | 36.64 | 36.70 | -0.054% | 133,202 | +0.790% |
| 2026-09-10 | 36.73 | 36.82 | 36.68 | 36.72 | -0.027% | 369,390 | +0.735% |
| 2026-09-09 | 36.64 | 36.75 | 36.64 | 36.73 | +0.136% | 61,615 | +0.708% |
| 2026-09-08 | 36.73 | 36.85 | 36.68 | 36.68 | +0.219% | 82,059 | +0.845% |
| 2026-09-04 | 36.69 | 36.81 | 36.60 | 36.60 | -0.245% | 171,463 | +1.066% |
| 2026-09-03 | 36.60 | 36.72 | 36.60 | 36.69 | -0.054% | 134,580 | +0.818% |
| 2026-09-02 | 36.61 | 36.73 | 36.60 | 36.71 | +0.246% | 238,740 | +0.763% |
| 2026-09-01 | 36.66 | 36.76 | 36.59 | 36.62 | -0.191% | 82,043 | +1.010% |
| 2026-08-31 | 36.71 | 36.82 | 36.62 | 36.69 | +0.191% | 171,188 | +0.818% |
| 2026-08-28 | 36.61 | 36.89 | 36.58 | 36.62 | -0.354% | 67,993 | +1.010% |
| 2026-08-27 | 36.82 | 36.84 | 36.74 | 36.75 | +0.027% | 37,303 | +0.653% |
| 2026-08-26 | 36.77 | 36.83 | 36.73 | 36.74 | +0.054% | 21,986 | +0.680% |
| 2026-08-25 | 36.74 | 36.88 | 36.72 | 36.72 | -0.272% | 30,394 | +0.735% |
| 2026-08-24 | 36.83 | 36.97 | 36.74 | 36.82 | -0.081% | 64,140 | +0.462% |
| 2026-08-21 | 36.77 | 36.91 | 36.77 | 36.85 | +0.327% | 49,525 | +0.380% |
| 2026-08-20 | 36.63 | 36.85 | 36.63 | 36.73 | +0.164% | 111,632 | +0.708% |
| 2026-08-19 | 36.83 | 36.85 | 36.67 | 36.67 | -0.407% | 49,133 | +0.873% |
| 2026-08-18 | 36.82 | 36.95 | 36.78 | 36.82 | 0.000% | 53,384 | +0.462% |
| 2026-08-17 | 36.78 | 36.95 | 36.78 | 36.82 | -0.027% | 69,773 | +0.462% |
| 2026-08-14 | 36.71 | 36.95 | 36.71 | 36.83 | +0.300% | 84,033 | +0.434% |
| 2026-08-13 | 36.65 | 36.78 | 36.62 | 36.72 | +0.019% | 29,038 | +0.735% |
| 2026-08-12 | 36.68 | 36.82 | 36.65 | 36.71 | -0.019% | 53,907 | +0.754% |
| 2026-08-11 | 36.78 | 36.78 | 36.65 | 36.72 | -0.059% | 27,764 | +0.735% |
| 2026-08-10 | 36.66 | 36.87 | 36.64 | 36.74 | +0.196% | 34,126 | +0.676% |
| 2026-08-07 | 36.44 | 36.70 | 36.44 | 36.67 | +0.164% | 265,860 | +0.873% |
| 2026-08-06 | 36.59 | 36.70 | 36.40 | 36.61 | +0.082% | 120,853 | +1.038% |
| 2026-08-05 | 36.68 | 36.90 | 36.55 | 36.58 | 0.000% | 160,012 | +1.121% |
| 2026-08-04 | 36.47 | 36.70 | 36.40 | 36.58 | +0.137% | 95,000 | +1.121% |
| 2026-08-03 | 36.60 | 36.63 | 36.50 | 36.53 | -0.150% | 84,817 | +1.259% |
| 2026-07-31 | 36.58 | 36.69 | 36.55 | 36.59 | +0.233% | 101,923 | +1.107% |
| 2026-07-30 | 36.50 | 36.59 | 36.42 | 36.50 | -0.191% | 43,535 | +1.342% |
| 2026-07-29 | 36.45 | 36.64 | 36.45 | 36.57 | 0.000% | 45,163 | +1.148% |
| 2026-07-28 | 36.62 | 36.69 | 36.52 | 36.57 | -0.164% | 52,268 | +1.148% |
| 2026-07-27 | 36.63 | 36.71 | 36.61 | 36.63 | -0.027% | 83,688 | +0.983% |
| 2026-07-24 | 36.56 | 36.71 | 36.56 | 36.64 | 0.000% | 77,751 | +0.955% |
| 2026-07-23 | 36.73 | 36.73 | 36.56 | 36.64 | +0.191% | 291,064 | +0.955% |
| 2026-07-22 | 36.56 | 36.67 | 36.56 | 36.57 | -0.082% | 33,856 | +1.148% |
| 2026-07-21 | 36.58 | 36.70 | 36.58 | 36.60 | +0.082% | 61,122 | +1.066% |
| 2026-07-20 | 36.55 | 36.67 | 36.55 | 36.57 | +0.137% | 63,219 | +1.148% |
| 2026-07-17 | 36.48 | 36.63 | 36.48 | 36.52 | +0.110% | 31,201 | +1.287% |
| 2026-07-16 | 36.62 | 36.63 | 36.48 | 36.48 | +0.192% | 47,867 | +1.398% |
| 2026-07-15 | 36.53 | 36.65 | 36.40 | 36.41 | -0.055% | 29,030 | +1.593% |
| 2026-07-14 | 36.38 | 36.60 | 36.38 | 36.43 | -0.137% | 94,196 | +1.537% |
| 2026-07-13 | 36.54 | 36.66 | 36.48 | 36.48 | +0.010% | 35,609 | +1.398% |
| 2026-07-10 | 36.45 | 36.59 | 36.44 | 36.48 | +0.513% | 123,445 | +1.408% |
| 2026-07-09 | 36.36 | 36.53 | 36.29 | 36.29 | -0.494% | 69,133 | +1.929% |
| 2026-07-08 | 36.57 | 36.64 | 36.40 | 36.47 | -0.137% | 208,352 | +1.426% |
| 2026-07-07 | 36.52 | 36.59 | 36.32 | 36.52 | +0.551% | 101,639 | +1.287% |
| 2026-07-06 | 36.26 | 36.57 | 36.26 | 36.32 | +0.387% | 86,756 | +1.845% |
| 2026-07-02 | 36.10 | 36.62 | 36.10 | 36.18 | +0.111% | 41,395 | +2.239% |
| 2026-07-01 | 36.47 | 36.47 | 36.14 | 36.14 | -0.166% | 87,497 | +2.352% |
| 2026-06-30 | 36.26 | 36.29 | 35.95 | 36.20 | +0.249% | 83,106 | +2.182% |
| 2026-06-29 | 36.12 | 36.25 | 36.10 | 36.11 | -0.359% | 48,174 | +2.437% |
| 2026-06-26 | 36.48 | 36.51 | 36.20 | 36.24 | -0.055% | 25,571 | +2.070% |
| 2026-06-25 | 36.40 | 36.45 | 36.18 | 36.26 | +0.110% | 105,933 | +2.013% |
| 2026-06-24 | 36.14 | 36.33 | 36.14 | 36.22 | +0.332% | 82,748 | +2.126% |
| 2026-06-23 | 36.12 | 36.30 | 36.10 | 36.10 | -0.480% | 185,955 | +2.465% |
| 2026-06-22 | 36.22 | 36.49 | 36.20 | 36.27 | +0.219% | 25,841 | +1.974% |
| 2026-06-18 | 36.20 | 36.28 | 36.11 | 36.20 | -0.097% | 20,013 | +2.196% |
| 2026-06-17 | 36.28 | 36.44 | 36.19 | 36.23 | -0.275% | 27,726 | +2.098% |
| 2026-06-16 | 36.25 | 36.46 | 36.25 | 36.33 | +0.138% | 34,941 | +1.817% |
| 2026-06-15 | 36.22 | 36.50 | 36.20 | 36.28 | -0.055% | 41,051 | +1.957% |
| 2026-06-12 | 36.41 | 36.61 | 36.23 | 36.30 | -0.179% | 271,866 | +1.901% |
| 2026-06-11 | 36.38 | 36.43 | 36.19 | 36.37 | +0.179% | 82,536 | +1.719% |
| 2026-06-10 | 36.28 | 36.42 | 36.27 | 36.30 | +0.083% | 93,190 | +1.901% |
| 2026-06-09 | 36.34 | 36.47 | 36.23 | 36.27 | -0.412% | 156,595 | +1.985% |
| 2026-06-08 | 36.28 | 36.49 | 36.20 | 36.42 | +0.082% | 115,236 | +1.565% |
| 2026-06-05 | 36.19 | 36.41 | 36.14 | 36.39 | +0.580% | 575,633 | +1.649% |
| 2026-06-04 | 36.23 | 36.35 | 36.17 | 36.18 | -0.055% | 60,124 | +2.239% |
| 2026-06-03 | 36.15 | 36.30 | 36.15 | 36.20 | +0.138% | 203,315 | +2.182% |
| 2026-06-02 | 36.04 | 36.22 | 36.04 | 36.15 | -0.028% | 30,753 | +2.324% |
| 2026-06-01 | 36.31 | 36.32 | 36.08 | 36.16 | +0.138% | 38,090 | +2.295% |
| 2026-05-29 | 36.28 | 36.28 | 36.08 | 36.11 | -0.138% | 85,775 | +2.437% |
| 2026-05-28 | 36.04 | 36.42 | 36.04 | 36.16 | -0.605% | 55,906 | +2.295% |
| 2026-05-27 | 36.30 | 36.42 | 36.19 | 36.38 | +0.442% | 119,498 | +1.677% |
| 2026-05-26 | 36.35 | 36.50 | 36.19 | 36.22 | -0.631% | 90,231 | +2.126% |
| 2026-05-22 | 36.42 | 36.49 | 36.38 | 36.45 | -0.041% | 33,716 | +1.481% |
| 2026-05-21 | 36.70 | 36.70 | 36.44 | 36.47 | -0.151% | 253,548 | +1.440% |
| 2026-05-20 | 36.69 | 36.69 | 36.46 | 36.52 | -0.328% | 86,038 | +1.287% |
| 2026-05-19 | 36.41 | 36.70 | 36.41 | 36.64 | +0.109% | 151,110 | +0.955% |
| 2026-05-18 | 36.63 | 36.70 | 36.51 | 36.60 | 0.000% | 267,684 | +1.066% |
| 2026-05-15 | 36.64 | 36.66 | 36.30 | 36.60 | +0.439% | 103,995 | +1.066% |
| 2026-05-14 | 36.38 | 36.56 | 36.24 | 36.44 | +0.137% | 31,303 | +1.509% |
| 2026-05-13 | 36.42 | 36.55 | 36.36 | 36.39 | -0.110% | 41,121 | +1.649% |
| 2026-05-12 | 36.40 | 36.58 | 36.35 | 36.43 | +0.082% | 55,043 | +1.537% |
| 2026-05-11 | 36.37 | 36.58 | 36.36 | 36.40 | -0.165% | 61,859 | +1.621% |
| 2026-05-08 | 36.31 | 36.51 | 36.31 | 36.46 | -0.301% | 45,273 | +1.454% |
| 2026-05-07 | 36.37 | 36.62 | 36.36 | 36.57 | +0.508% | 76,977 | +1.148% |
| 2026-05-06 | 36.48 | 36.48 | 36.37 | 36.38 | -0.342% | 112,651 | +1.663% |
| 2026-05-05 | 36.37 | 36.57 | 36.36 | 36.51 | -0.082% | 54,957 | +1.315% |
| 2026-05-04 | 36.29 | 36.55 | 36.29 | 36.54 | +0.480% | 52,599 | +1.232% |
| 2026-05-01 | 36.32 | 36.44 | 36.20 | 36.37 | +0.457% | 50,918 | +1.717% |
| 2026-04-30 | 36.37 | 36.37 | 36.19 | 36.20 | -0.495% | 38,402 | +2.182% |
| 2026-04-29 | 36.28 | 36.43 | 36.22 | 36.38 | -0.082% | 31,051 | +1.677% |
| 2026-04-28 | 36.35 | 36.43 | 36.27 | 36.41 | +0.358% | 39,761 | +1.593% |
| 2026-04-27 | 36.26 | 36.31 | 36.17 | 36.28 | +0.083% | 72,898 | +1.957% |
| 2026-04-24 | 36.25 | 36.36 | 36.20 | 36.25 | -0.357% | 23,584 | +2.041% |
| 2026-04-23 | 36.22 | 36.41 | 36.20 | 36.38 | +0.083% | 51,825 | +1.677% |
| 2026-04-22 | 36.15 | 36.37 | 36.15 | 36.35 | +0.387% | 20,221 | +1.761% |
| 2026-04-21 | 36.50 | 36.50 | 36.20 | 36.21 | 0.000% | 51,028 | +2.154% |
| 2026-04-20 | 36.20 | 36.53 | 36.12 | 36.21 | +0.028% | 151,899 | +2.154% |
| 2026-04-17 | 36.38 | 36.38 | 36.16 | 36.20 | -0.193% | 36,432 | +2.182% |
| 2026-04-16 | 36.33 | 36.33 | 36.22 | 36.27 | +0.193% | 16,843 | +1.985% |
| 2026-04-15 | 36.20 | 36.42 | 36.16 | 36.20 | +0.001% | 71,562 | +2.182% |
| 2026-04-14 | 36.15 | 36.48 | 36.15 | 36.20 | -0.441% | 52,857 | +2.183% |
| 2026-04-13 | 36.30 | 36.52 | 36.17 | 36.36 | +0.139% | 92,886 | +1.733% |
| 2026-04-10 | 36.33 | 36.48 | 36.18 | 36.31 | +0.154% | 50,428 | +1.874% |
| 2026-04-09 | 36.44 | 36.46 | 36.15 | 36.25 | -0.128% | 78,949 | +2.031% |
| 2026-04-08 | 36.16 | 36.37 | 36.16 | 36.30 | +0.471% | 84,531 | +1.901% |
| 2026-04-07 | 36.47 | 36.47 | 36.12 | 36.13 | -0.742% | 283,079 | +2.380% |
| 2026-04-06 | 36.21 | 36.52 | 36.21 | 36.40 | +0.414% | 93,945 | +1.621% |
| 2026-04-02 | 36.57 | 36.57 | 36.21 | 36.25 | +0.110% | 38,531 | +2.041% |
| 2026-04-01 | 36.52 | 36.52 | 36.19 | 36.21 | -0.028% | 60,737 | +2.154% |
| 2026-03-31 | 36.36 | 36.41 | 36.18 | 36.22 | 0.000% | 26,780 | +2.126% |
| 2026-03-30 | 36.20 | 36.37 | 36.11 | 36.22 | -0.604% | 43,013 | +2.126% |
| 2026-03-27 | 36.46 | 36.55 | 36.33 | 36.44 | -0.219% | 30,925 | +1.509% |
| 2026-03-26 | 36.29 | 36.57 | 36.20 | 36.52 | +0.773% | 130,939 | +1.287% |
| 2026-03-25 | 36.40 | 36.40 | 36.17 | 36.24 | 0.000% | 19,477 | +2.070% |
| 2026-03-24 | 36.56 | 36.56 | 36.17 | 36.24 | +0.360% | 41,163 | +2.070% |
| 2026-03-23 | 36.37 | 36.50 | 36.06 | 36.11 | -0.878% | 62,095 | +2.437% |
| 2026-03-20 | 36.00 | 36.57 | 36.00 | 36.43 | +0.580% | 123,540 | +1.537% |
| 2026-03-19 | 35.95 | 36.42 | 35.95 | 36.22 | -0.385% | 286,743 | +2.126% |
| 2026-03-18 | 36.10 | 36.43 | 36.10 | 36.36 | +0.414% | 66,947 | +1.733% |
| 2026-03-17 | 36.25 | 36.35 | 36.10 | 36.21 | +0.111% | 43,644 | +2.154% |
| 2026-03-16 | 36.08 | 36.38 | 36.08 | 36.17 | -0.221% | 58,467 | +2.267% |
| 2026-03-13 | 35.95 | 36.27 | 35.95 | 36.25 | +0.055% | 96,697 | +2.041% |
| 2026-03-12 | 36.07 | 36.27 | 35.95 | 36.23 | +0.611% | 161,991 | +2.098% |
| 2026-03-11 | 36.07 | 36.07 | 35.78 | 36.01 | +0.755% | 14,139 | +2.721% |
| 2026-03-10 | 35.87 | 36.07 | 35.73 | 35.74 | -0.584% | 23,862 | +3.497% |
| 2026-03-09 | 35.90 | 36.07 | 35.72 | 35.95 | +0.559% | 38,937 | +2.893% |
| 2026-03-06 | 35.74 | 36.07 | 35.74 | 35.75 | +0.112% | 21,028 | +3.469% |
| 2026-03-05 | 35.93 | 36.00 | 35.70 | 35.71 | -0.324% | 290,523 | +3.584% |
| 2026-03-04 | 35.93 | 35.93 | 35.70 | 35.83 | +0.353% | 10,584 | +3.249% |
| 2026-03-03 | 35.80 | 35.92 | 35.69 | 35.70 | -0.168% | 11,360 | +3.613% |
| 2026-03-02 | 35.45 | 35.80 | 35.45 | 35.76 | +0.515% | 36,740 | +3.440% |
| 2026-02-27 | 35.33 | 35.62 | 35.33 | 35.58 | +0.471% | 14,864 | +3.973% |
| 2026-02-26 | 35.59 | 35.59 | 35.25 | 35.41 | -0.629% | 22,460 | +4.462% |
| 2026-02-25 | 35.76 | 35.83 | 35.60 | 35.63 | +0.096% | 9,714 | +3.805% |
| 2026-02-24 | 35.89 | 35.89 | 35.60 | 35.60 | -0.308% | 13,212 | +3.904% |
| 2026-02-23 | 35.67 | 35.85 | 35.62 | 35.71 | -0.196% | 25,647 | +3.584% |
| 2026-02-20 | 35.80 | 35.93 | 35.77 | 35.78 | -0.056% | 18,356 | +3.382% |
| 2026-02-19 | 35.85 | 35.86 | 35.78 | 35.80 | +0.042% | 19,255 | +3.324% |
| 2026-02-18 | 35.89 | 35.89 | 35.72 | 35.78 | -0.098% | 11,130 | +3.367% |
| 2026-02-17 | 35.67 | 35.91 | 35.67 | 35.82 | +0.421% | 34,571 | +3.266% |
| 2026-02-13 | 35.84 | 35.85 | 35.56 | 35.67 | -0.779% | 75,930 | +3.701% |
| 2026-02-12 | 36.00 | 36.13 | 35.87 | 35.95 | -0.304% | 13,147 | +2.893% |
| 2026-02-11 | 36.07 | 36.20 | 35.90 | 36.06 | +0.102% | 18,696 | +2.580% |
| 2026-02-10 | 36.07 | 36.10 | 36.00 | 36.02 | -0.199% | 24,225 | +2.684% |
| 2026-02-09 | 35.97 | 36.14 | 35.97 | 36.09 | -0.139% | 15,326 | +2.480% |
| 2026-02-06 | 36.07 | 36.24 | 35.95 | 36.15 | +0.208% | 37,925 | +2.338% |
| 2026-02-05 | 36.13 | 36.15 | 35.87 | 36.07 | -0.166% | 10,627 | +2.551% |
| 2026-02-04 | 36.12 | 36.15 | 35.93 | 36.13 | +0.473% | 32,034 | +2.380% |
| 2026-02-03 | 35.90 | 36.15 | 35.90 | 35.96 | +0.162% | 33,290 | +2.864% |
| 2026-02-02 | 35.93 | 35.98 | 35.75 | 35.90 | +0.368% | 18,728 | +3.030% |
| 2026-01-30 | 35.80 | 35.83 | 35.75 | 35.77 | +0.029% | 28,720 | +3.410% |
| 2026-01-29 | 35.90 | 35.90 | 35.70 | 35.76 | -0.445% | 19,216 | +3.440% |
| 2026-01-28 | 35.87 | 36.16 | 35.87 | 35.92 | -0.028% | 73,306 | +2.979% |
| 2026-01-27 | 36.04 | 36.13 | 35.88 | 35.93 | -0.083% | 70,018 | +2.950% |
| 2026-01-26 | 35.92 | 36.12 | 35.84 | 35.96 | -0.104% | 45,370 | +2.864% |
| 2026-01-23 | 35.94 | 36.07 | 35.82 | 36.00 | +0.272% | 54,411 | +2.757% |
| 2026-01-22 | 35.99 | 36.00 | 35.85 | 35.90 | -0.250% | 62,233 | +3.036% |
| 2026-01-21 | 35.88 | 36.07 | 35.88 | 35.99 | -0.222% | 194,259 | +2.779% |
| 2026-01-20 | 35.77 | 36.15 | 35.74 | 36.07 | +0.754% | 64,377 | +2.551% |
| 2026-01-16 | 35.77 | 36.00 | 35.75 | 35.80 | +0.056% | 23,929 | +3.324% |
| 2026-01-15 | 35.93 | 35.93 | 35.65 | 35.78 | +0.224% | 23,155 | +3.382% |
| 2026-01-14 | 35.63 | 35.87 | 35.63 | 35.70 | +0.225% | 18,582 | +3.613% |
| 2026-01-13 | 35.95 | 35.95 | 35.55 | 35.62 | -0.419% | 16,975 | +3.846% |
| 2026-01-12 | 35.82 | 36.04 | 35.76 | 35.77 | -1.133% | 62,275 | +3.411% |
| 2026-01-09 | 36.22 | 36.37 | 36.16 | 36.18 | -0.276% | 33,903 | +2.239% |
| 2026-01-08 | 36.31 | 36.34 | 36.28 | 36.28 | -0.014% | 11,668 | +1.957% |
| 2026-01-07 | 36.24 | 36.30 | 36.13 | 36.28 | -0.014% | 26,968 | +1.943% |
| 2026-01-06 | 36.13 | 36.33 | 36.13 | 36.29 | +0.166% | 21,085 | +1.929% |
| 2026-01-05 | 35.87 | 36.29 | 35.54 | 36.23 | +0.947% | 67,318 | +2.098% |
| 2026-01-02 | 35.82 | 36.11 | 35.72 | 35.89 | -0.609% | 30,896 | +3.065% |
| 2025-12-31 | 36.00 | 36.27 | 35.83 | 36.11 | +0.585% | 21,141 | +2.437% |
| 2025-12-30 | 35.86 | 36.00 | 35.76 | 35.90 | -0.139% | 118,691 | +3.036% |
| 2025-12-29 | 35.82 | 36.00 | 35.56 | 35.95 | +0.251% | 56,106 | +2.893% |
| 2025-12-26 | 35.86 | 36.06 | 35.86 | 35.86 | -0.665% | 17,795 | +3.151% |
| 2025-12-24 | 36.15 | 36.15 | 36.00 | 36.10 | -0.496% | 5,901 | +2.465% |
| 2025-12-23 | 36.18 | 36.28 | 36.05 | 36.28 | +0.276% | 24,684 | +1.957% |
| 2025-12-22 | 36.10 | 36.27 | 36.10 | 36.18 | +0.028% | 25,883 | +2.239% |
| 2025-12-19 | 36.02 | 36.23 | 36.00 | 36.17 | -0.083% | 25,041 | +2.267% |
| 2025-12-18 | 36.05 | 36.25 | 35.90 | 36.20 | +0.028% | 22,745 | +2.182% |
| 2025-12-17 | 36.25 | 36.25 | 36.10 | 36.19 | -0.110% | 11,411 | +2.211% |
| 2025-12-16 | 36.16 | 36.30 | 36.05 | 36.23 | +0.194% | 93,098 | +2.098% |
| 2025-12-15 | 36.08 | 36.30 | 35.97 | 36.16 | -0.193% | 48,282 | +2.295% |
| 2025-12-12 | 36.27 | 36.27 | 35.93 | 36.23 | +0.555% | 29,318 | +2.098% |
| 2025-12-11 | 35.85 | 36.19 | 35.85 | 36.03 | -0.028% | 23,964 | +2.664% |
| 2025-12-10 | 36.02 | 36.24 | 35.86 | 36.04 | -0.257% | 18,454 | +2.636% |
| 2025-12-09 | 36.00 | 36.30 | 35.93 | 36.13 | +0.286% | 25,631 | +2.372% |
| 2025-12-08 | 36.00 | 36.24 | 36.00 | 36.03 | +0.083% | 18,674 | +2.664% |
| 2025-12-05 | 36.06 | 36.24 | 35.90 | 36.00 | +0.643% | 18,571 | +2.750% |
| 2025-12-04 | 36.20 | 36.20 | 35.77 | 35.77 | -0.611% | 50,229 | +3.411% |
| 2025-12-03 | 35.86 | 36.11 | 35.86 | 35.99 | -0.277% | 23,586 | +2.779% |
| 2025-12-02 | 36.02 | 36.11 | 35.96 | 36.09 | +0.698% | 33,282 | +2.494% |
| 2025-12-01 | 35.77 | 35.95 | 35.77 | 35.84 | +0.252% | 23,274 | +3.209% |
| 2025-11-28 | 35.55 | 35.76 | 35.55 | 35.75 | -0.056% | 7,153 | +3.469% |
| 2025-11-26 | 35.97 | 36.12 | 35.74 | 35.77 | -0.195% | 28,684 | +3.411% |
| 2025-11-25 | 36.05 | 36.13 | 35.63 | 35.84 | -1.131% | 33,505 | +3.209% |
| 2025-11-24 | 36.27 | 36.32 | 36.15 | 36.25 | -0.055% | 32,966 | +2.041% |
| 2025-11-21 | 36.25 | 36.32 | 36.06 | 36.27 | +0.197% | 19,803 | +1.985% |
| 2025-11-20 | 36.24 | 36.31 | 36.14 | 36.20 | -0.004% | 47,912 | +2.186% |
| 2025-11-19 | 35.95 | 36.27 | 35.95 | 36.20 | +0.291% | 65,089 | +2.182% |
| 2025-11-18 | 36.37 | 36.37 | 36.00 | 36.09 | -0.537% | 42,032 | +2.480% |
| 2025-11-17 | 36.01 | 36.37 | 36.01 | 36.29 | +0.415% | 55,775 | +1.929% |
| 2025-11-14 | 36.11 | 36.34 | 36.06 | 36.14 | +0.584% | 71,667 | +2.352% |
| 2025-11-13 | 36.07 | 36.10 | 35.89 | 35.93 | +0.111% | 309,188 | +2.950% |
| 2025-11-12 | 35.91 | 36.09 | 35.86 | 35.89 | +0.084% | 42,970 | +3.065% |
| 2025-11-11 | 36.10 | 36.10 | 35.83 | 35.86 | -0.692% | 59,327 | +3.151% |
| 2025-11-10 | 36.08 | 36.17 | 35.92 | 36.11 | +0.222% | 14,969 | +2.437% |
| 2025-11-07 | 36.00 | 36.07 | 35.90 | 36.03 | -0.028% | 12,248 | +2.664% |
| 2025-11-06 | 36.04 | 36.09 | 35.81 | 36.04 | +0.083% | 25,902 | +2.636% |
| 2025-11-05 | 35.91 | 36.07 | 35.88 | 36.01 | -0.028% | 153,063 | +2.721% |
| 2025-11-04 | 35.91 | 36.10 | 35.65 | 36.02 | +0.558% | 133,954 | +2.693% |
| 2025-11-03 | 35.73 | 35.82 | 35.57 | 35.82 | 0.000% | 30,784 | +3.266% |
| 2025-10-31 | 35.65 | 35.82 | 35.52 | 35.82 | +0.533% | 12,272 | +3.266% |
| 2025-10-30 | 35.66 | 35.71 | 35.53 | 35.63 | -0.280% | 12,516 | +3.817% |
| 2025-10-29 | 35.82 | 35.82 | 35.47 | 35.73 | -0.168% | 49,678 | +3.526% |
| 2025-10-28 | 35.62 | 35.82 | 35.53 | 35.79 | -0.028% | 33,496 | +3.353% |
| 2025-10-27 | 35.62 | 35.82 | 35.53 | 35.80 | -0.445% | 32,098 | +3.324% |
| 2025-10-24 | 36.04 | 36.04 | 35.76 | 35.96 | +0.223% | 76,437 | +2.864% |
| 2025-10-23 | 35.97 | 35.97 | 35.69 | 35.88 | +0.181% | 59,996 | +3.094% |
| 2025-10-22 | 35.88 | 36.00 | 35.64 | 35.81 | -0.431% | 25,241 | +3.281% |
| 2025-10-21 | 36.00 | 36.00 | 35.77 | 35.97 | 0.000% | 23,116 | +2.836% |
| 2025-10-20 | 36.09 | 36.10 | 35.88 | 35.97 | -0.360% | 21,505 | +2.836% |
| 2025-10-17 | 36.16 | 36.16 | 35.89 | 36.10 | +0.306% | 9,249 | +2.465% |
| 2025-10-16 | 35.90 | 36.16 | 35.87 | 35.99 | +0.139% | 10,083 | +2.779% |
| 2025-10-15 | 35.98 | 36.17 | 35.76 | 35.94 | -0.222% | 21,571 | +2.922% |
| 2025-10-14 | 36.06 | 36.18 | 35.95 | 36.02 | -0.125% | 17,769 | +2.693% |
| 2025-10-13 | 36.15 | 36.17 | 35.95 | 36.06 | -0.180% | 13,934 | +2.565% |
| 2025-10-10 | 36.11 | 36.13 | 36.01 | 36.13 | -0.028% | 17,563 | +2.380% |
| 2025-10-09 | 36.12 | 36.19 | 36.02 | 36.14 | +0.079% | 22,264 | +2.352% |
| 2025-10-08 | 36.05 | 36.22 | 35.99 | 36.11 | -0.134% | 36,173 | +2.433% |
| 2025-10-07 | 36.00 | 36.16 | 35.97 | 36.16 | +0.361% | 190,044 | +2.295% |
| 2025-10-06 | 35.96 | 36.05 | 35.85 | 36.03 | +0.195% | 42,226 | +2.664% |
| 2025-10-03 | 35.90 | 36.12 | 35.85 | 35.96 | +0.111% | 8,787 | +2.864% |
| 2025-10-02 | 35.96 | 36.14 | 35.83 | 35.92 | +0.195% | 12,235 | +2.979% |
| 2025-10-01 | 35.96 | 36.14 | 35.85 | 35.85 | +0.028% | 15,664 | +3.180% |
| 2025-09-30 | 35.80 | 36.03 | 35.75 | 35.84 | -0.334% | 449,488 | +3.209% |
| 2025-09-29 | 35.99 | 36.07 | 35.83 | 35.96 | -0.222% | 22,154 | +2.864% |
| 2025-09-26 | 35.83 | 36.26 | 35.77 | 36.04 | -0.194% | 13,096 | +2.636% |
| 2025-09-25 | 36.16 | 36.23 | 35.85 | 36.11 | -0.824% | 10,718 | +2.437% |
| 2025-09-24 | 36.26 | 36.41 | 36.09 | 36.41 | +0.414% | 32,189 | +1.593% |
| 2025-09-23 | 36.18 | 36.30 | 36.12 | 36.26 | -0.028% | 26,612 | +2.013% |
| 2025-09-22 | 36.30 | 36.62 | 36.04 | 36.27 | -0.083% | 23,582 | +1.985% |
| 2025-09-19 | 36.09 | 36.30 | 36.08 | 36.30 | +0.498% | 74,309 | +1.901% |
| 2025-09-18 | 36.17 | 36.20 | 36.02 | 36.12 | +0.273% | 25,509 | +2.409% |
| 2025-09-17 | 35.95 | 36.20 | 35.91 | 36.02 | -0.051% | 32,030 | +2.688% |
| 2025-09-16 | 35.97 | 36.04 | 35.82 | 36.04 | 0.000% | 18,985 | +2.636% |
| 2025-09-15 | 36.05 | 36.19 | 36.00 | 36.04 | -0.442% | 24,092 | +2.636% |
| 2025-09-12 | 36.29 | 36.29 | 36.03 | 36.20 | +0.194% | 46,333 | +2.182% |
| 2025-09-11 | 36.07 | 36.17 | 35.82 | 36.13 | 0.000% | 27,389 | +2.380% |
| 2025-09-10 | 36.16 | 36.30 | 35.90 | 36.13 | -0.331% | 154,339 | +2.380% |
| 2025-09-09 | 36.48 | 36.55 | 36.14 | 36.25 | -0.553% | 22,737 | +2.041% |
| 2025-09-08 | 36.51 | 36.74 | 36.31 | 36.45 | -0.435% | 26,121 | +1.477% |
| 2025-09-05 | 36.72 | 36.86 | 36.54 | 36.61 | -0.730% | 65,520 | +1.036% |
| 2025-09-04 | 36.80 | 36.99 | 36.60 | 36.88 | -0.189% | 9,418 | +0.298% |
| 2025-09-03 | 36.97 | 37.15 | 36.57 | 36.95 | +0.517% | 50,453 | +0.108% |
| 2025-09-02 | 36.94 | 37.11 | 36.61 | 36.76 | +0.027% | 58,596 | +0.626% |
| 2025-08-29 | 36.66 | 36.79 | 36.63 | 36.75 | -0.036% | 13,151 | +0.653% |
| 2025-08-28 | 36.57 | 37.50 | 36.57 | 36.76 | +0.090% | 12,698 | +0.617% |
| 2025-08-27 | 36.57 | 36.89 | 36.57 | 36.73 | +0.072% | 35,695 | +0.708% |
| 2025-08-26 | 36.75 | 37.32 | 36.57 | 36.70 | -0.855% | 22,388 | +0.780% |
| 2025-08-25 | 36.83 | 37.20 | 36.83 | 37.02 | +0.570% | 44,837 | -0.081% |
| 2025-08-22 | 37.00 | 37.01 | 36.77 | 36.81 | -0.808% | 18,727 | +0.489% |
| 2025-08-21 | 36.94 | 37.24 | 36.94 | 37.11 | +0.506% | 49,501 | -0.323% |
| 2025-08-20 | 37.05 | 37.13 | 36.75 | 36.92 | -0.047% | 90,117 | +0.182% |
| 2025-08-19 | 36.92 | 37.15 | 36.80 | 36.94 | -0.174% | 84,625 | +0.135% |
| 2025-08-18 | 37.08 | 37.27 | 36.80 | 37.00 | +0.283% | 61,450 | -0.039% |
| 2025-08-15 | 36.96 | 37.06 | 36.90 | 36.90 | -0.135% | 25,204 | +0.244% |
| 2025-08-14 | 36.85 | 37.12 | 36.84 | 36.95 | +0.312% | 30,502 | +0.108% |
| 2025-08-13 | 36.71 | 36.85 | 36.71 | 36.84 | +0.231% | 24,592 | +0.421% |
| 2025-08-12 | 36.85 | 36.96 | 36.72 | 36.75 | -0.277% | 13,727 | +0.653% |
| 2025-08-11 | 36.80 | 36.90 | 36.75 | 36.85 | -0.022% | 40,336 | +0.374% |
| 2025-08-08 | 36.82 | 36.89 | 36.57 | 36.86 | +0.054% | 86,729 | +0.353% |
| 2025-08-07 | 36.70 | 36.88 | 36.44 | 36.84 | -0.081% | 21,431 | +0.407% |
| 2025-08-06 | 36.71 | 36.90 | 36.35 | 36.87 | +0.299% | 67,071 | +0.325% |
| 2025-08-05 | 36.79 | 36.90 | 36.32 | 36.76 | +0.602% | 256,394 | +0.626% |
| 2025-08-04 | 36.53 | 37.25 | 36.33 | 36.54 | +0.192% | 35,416 | +1.232% |
| 2025-08-01 | 36.58 | 36.58 | 36.34 | 36.47 | -0.491% | 10,591 | +1.426% |
| 2025-07-31 | 36.63 | 36.90 | 36.63 | 36.65 | -0.191% | 11,445 | +0.928% |
| 2025-07-30 | 36.89 | 36.92 | 36.62 | 36.72 | +0.300% | 39,463 | +0.735% |
| 2025-07-29 | 36.79 | 37.01 | 36.61 | 36.61 | -0.947% | 36,928 | +1.038% |
| 2025-07-28 | 36.97 | 37.04 | 36.80 | 36.96 | +0.462% | 36,329 | +0.081% |
| 2025-07-25 | 36.90 | 37.02 | 36.66 | 36.79 | -0.889% | 97,861 | +0.544% |
| 2025-07-24 | 37.06 | 37.23 | 36.87 | 37.12 | -0.188% | 90,868 | -0.350% |
| 2025-07-23 | 37.19 | 37.29 | 36.85 | 37.19 | +0.243% | 37,952 | -0.538% |
| 2025-07-22 | 36.96 | 37.14 | 36.70 | 37.10 | +0.243% | 37,490 | -0.296% |
| 2025-07-21 | 37.01 | 37.17 | 36.86 | 37.01 | +0.135% | 10,549 | -0.054% |
| 2025-07-18 | 36.95 | 37.10 | 36.64 | 36.96 | -0.243% | 76,465 | +0.081% |
| 2025-07-17 | 37.08 | 37.27 | 36.92 | 37.05 | -0.081% | 60,453 | -0.162% |
| 2025-07-16 | 37.09 | 37.09 | 36.80 | 37.08 | -0.027% | 39,731 | -0.243% |
| 2025-07-15 | 36.98 | 37.10 | 36.82 | 37.09 | +0.433% | 27,279 | -0.270% |
| 2025-07-14 | 36.88 | 37.10 | 36.88 | 36.93 | -0.081% | 19,509 | +0.162% |
| 2025-07-11 | 36.92 | 37.00 | 36.81 | 36.96 | +0.489% | 126,843 | +0.081% |
| 2025-07-10 | 36.72 | 36.98 | 36.70 | 36.78 | -0.054% | 59,185 | +0.571% |
| 2025-07-09 | 36.87 | 36.97 | 36.70 | 36.80 | -0.406% | 98,419 | +0.516% |
| 2025-07-08 | 36.79 | 37.15 | 36.79 | 36.95 | +0.517% | 153,327 | +0.108% |
| 2025-07-07 | 36.73 | 37.07 | 36.59 | 36.76 | +0.097% | 126,049 | +0.626% |
| 2025-07-03 | 36.56 | 36.85 | 36.56 | 36.72 | +0.148% | 8,669 | +0.723% |
| 2025-07-02 | 36.65 | 36.67 | 36.43 | 36.67 | +0.301% | 15,009 | +0.873% |
| 2025-07-01 | 36.60 | 36.63 | 36.37 | 36.56 | -0.027% | 113,395 | +1.176% |
| 2025-06-30 | 36.55 | 36.65 | 36.49 | 36.57 | +0.055% | 22,106 | +1.148% |
| 2025-06-27 | 36.70 | 36.81 | 36.48 | 36.55 | -0.436% | 107,754 | +1.204% |
| 2025-06-26 | 36.38 | 36.77 | 36.32 | 36.71 | +0.027% | 84,087 | +0.763% |
| 2025-06-25 | 36.75 | 36.81 | 36.50 | 36.70 | -0.190% | 151,616 | +0.790% |
| 2025-06-24 | 36.76 | 36.84 | 36.66 | 36.77 | -0.011% | 32,632 | +0.598% |
| 2025-06-23 | 36.81 | 36.90 | 36.60 | 36.77 | +0.420% | 27,563 | +0.588% |
| 2025-06-20 | 36.74 | 36.90 | 36.50 | 36.62 | -0.354% | 55,287 | +1.010% |
| 2025-06-18 | 36.80 | 36.83 | 36.70 | 36.75 | -0.014% | 20,403 | +0.653% |
| 2025-06-17 | 36.75 | 36.94 | 36.71 | 36.76 | -0.122% | 25,927 | +0.639% |
| 2025-06-16 | 36.65 | 36.85 | 36.59 | 36.80 | +0.574% | 56,767 | +0.516% |
| 2025-06-13 | 36.94 | 36.94 | 36.59 | 36.59 | -0.490% | 35,929 | +1.093% |
| 2025-06-12 | 36.74 | 36.94 | 36.74 | 36.77 | -0.217% | 15,968 | +0.598% |
| 2025-06-11 | 36.84 | 36.94 | 36.77 | 36.85 | +0.081% | 47,269 | +0.380% |
| 2025-06-10 | 36.84 | 36.84 | 36.74 | 36.82 | +0.082% | 19,147 | +0.462% |
| 2025-06-09 | 36.81 | 36.94 | 36.75 | 36.79 | -0.217% | 17,956 | +0.544% |
| 2025-06-06 | 36.97 | 36.97 | 36.87 | 36.87 | +0.081% | 11,229 | +0.325% |
| 2025-06-05 | 37.00 | 37.00 | 36.84 | 36.84 | -0.379% | 14,278 | +0.407% |
| 2025-06-04 | 36.87 | 37.00 | 36.74 | 36.98 | +0.326% | 270,081 | +0.027% |
| 2025-06-03 | 36.82 | 36.99 | 36.74 | 36.86 | +0.327% | 21,843 | +0.353% |
| 2025-06-02 | 36.75 | 37.13 | 36.70 | 36.74 | +0.054% | 58,900 | +0.680% |
| 2025-05-30 | 36.52 | 37.03 | 36.52 | 36.72 | +0.383% | 7,460 | +0.735% |
| 2025-05-29 | 36.97 | 36.97 | 36.52 | 36.58 | -0.625% | 52,681 | +1.121% |
| 2025-05-28 | 36.98 | 37.22 | 36.78 | 36.81 | -0.808% | 25,870 | +0.489% |
| 2025-05-27 | 37.34 | 37.34 | 37.11 | 37.11 | 0.000% | 28,908 | -0.323% |
| 2025-05-23 | 36.97 | 37.36 | 36.97 | 37.11 | -0.215% | 30,113 | -0.323% |
| 2025-05-22 | 37.35 | 37.35 | 37.00 | 37.19 | -0.668% | 86,563 | -0.538% |
| 2025-05-21 | 37.40 | 37.44 | 36.96 | 37.44 | +0.862% | 32,713 | -1.202% |
| 2025-05-20 | 37.17 | 37.29 | 36.78 | 37.12 | +0.651% | 32,092 | -0.350% |
| 2025-05-19 | 37.12 | 37.26 | 36.81 | 36.88 | -0.027% | 65,272 | +0.298% |
| 2025-05-16 | 37.06 | 37.25 | 36.80 | 36.89 | 0.000% | 13,452 | +0.271% |
| 2025-05-15 | 37.00 | 37.04 | 36.88 | 36.89 | -0.216% | 34,113 | +0.271% |
| 2025-05-14 | 36.92 | 36.97 | 36.74 | 36.97 | +0.626% | 69,778 | +0.054% |
| 2025-05-13 | 36.95 | 37.07 | 36.61 | 36.74 | -1.130% | 488,263 | +0.680% |
| 2025-05-12 | 36.97 | 37.37 | 36.82 | 37.16 | +0.487% | 31,167 | -0.457% |
| 2025-05-09 | 36.90 | 36.99 | 36.75 | 36.98 | +0.108% | 19,314 | +0.027% |
| 2025-05-08 | 36.90 | 37.20 | 36.90 | 36.94 | -0.431% | 27,795 | +0.135% |
| 2025-05-07 | 36.97 | 37.20 | 36.82 | 37.10 | +0.162% | 26,262 | -0.296% |
| 2025-05-06 | 37.18 | 37.30 | 36.67 | 37.04 | +0.027% | 40,680 | -0.135% |
| 2025-05-05 | 37.00 | 37.44 | 37.00 | 37.03 | +0.162% | 32,511 | -0.108% |
| 2025-05-02 | 37.10 | 37.35 | 36.97 | 36.97 | +0.004% | 36,190 | +0.054% |
| 2025-05-01 | 36.89 | 37.22 | 36.87 | 36.97 | +0.458% | 65,680 | +0.058% |
| 2025-04-30 | 36.80 | 37.14 | 36.80 | 36.80 | -0.027% | 33,465 | +0.516% |
| 2025-04-29 | 37.00 | 37.00 | 36.77 | 36.81 | -0.081% | 22,926 | +0.489% |
| 2025-04-28 | 36.89 | 37.16 | 36.80 | 36.84 | -0.108% | 31,629 | +0.407% |
| 2025-04-25 | 36.86 | 37.11 | 36.85 | 36.88 | +0.027% | 56,963 | +0.298% |
| 2025-04-24 | 37.10 | 37.20 | 36.87 | 36.87 | -1.179% | 31,784 | +0.325% |
| 2025-04-23 | 37.33 | 37.52 | 37.11 | 37.31 | -0.161% | 34,036 | -0.858% |
| 2025-04-22 | 37.25 | 37.73 | 37.25 | 37.37 | +0.107% | 18,722 | -1.017% |
| 2025-04-21 | 37.14 | 37.52 | 37.14 | 37.33 | +0.322% | 80,562 | -0.911% |
| 2025-04-17 | 36.82 | 37.33 | 36.82 | 37.21 | +0.486% | 139,744 | -0.591% |
| 2025-04-16 | 37.09 | 37.27 | 36.91 | 37.03 | -0.075% | 44,250 | -0.108% |
| 2025-04-15 | 36.84 | 37.32 | 36.84 | 37.06 | +0.156% | 128,361 | -0.183% |
| 2025-04-14 | 36.68 | 39.44 | 36.58 | 37.00 | 0.000% | 57,583 | -0.027% |