RJDI
RJ Eagle GCM Dividend Select Income ETF
stockNYSEETF
Market OpenOct 5, 2026 11:20:47 AM EDT
28.84USD-0.733%(+28.84)13,466
28.85Bid28.89Ask0.04SpreadRJDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.86 | 28.86 | 28.84 | 28.84 | -0.035% | 13,466 | 0.000% |
| 2026-10-02 | 28.86 | 28.86 | 28.77 | 28.85 | +0.989% | 16,786 | -0.035% |
| 2026-10-01 | 28.43 | 28.57 | 28.30 | 28.57 | +0.413% | 10,327 | +0.954% |
| 2026-09-30 | 28.66 | 28.66 | 28.45 | 28.45 | -1.043% | 15,844 | +1.371% |
| 2026-09-29 | 28.83 | 28.83 | 28.67 | 28.75 | +0.026% | 19,782 | +0.313% |
| 2026-09-28 | 28.80 | 28.88 | 28.71 | 28.74 | -0.510% | 19,686 | +0.339% |
| 2026-09-25 | 28.87 | 28.92 | 28.79 | 28.89 | +0.453% | 17,738 | -0.173% |
| 2026-09-24 | 28.81 | 28.91 | 28.76 | 28.76 | -0.416% | 16,890 | +0.279% |
| 2026-09-23 | 29.06 | 29.09 | 28.87 | 28.88 | -0.790% | 14,704 | -0.139% |
| 2026-09-22 | 29.19 | 29.19 | 29.03 | 29.11 | -0.120% | 40,796 | -0.928% |
| 2026-09-21 | 29.11 | 29.18 | 28.97 | 29.15 | +0.613% | 29,224 | -1.047% |
| 2026-09-18 | 28.89 | 28.98 | 28.86 | 28.97 | +0.408% | 29,133 | -0.440% |
| 2026-09-17 | 29.00 | 29.00 | 28.85 | 28.85 | +0.409% | 30,208 | -0.034% |
| 2026-09-16 | 28.79 | 28.98 | 28.58 | 28.73 | -0.408% | 23,351 | +0.375% |
| 2026-09-15 | 29.19 | 29.19 | 28.81 | 28.85 | -0.494% | 14,061 | -0.035% |
| 2026-09-14 | 29.37 | 29.37 | 28.98 | 28.99 | -1.350% | 49,648 | -0.529% |
| 2026-09-11 | 29.41 | 29.46 | 29.36 | 29.39 | +0.927% | 13,167 | -1.871% |
| 2026-09-10 | 29.23 | 29.23 | 29.12 | 29.12 | -0.277% | 24,973 | -0.962% |
| 2026-09-09 | 29.29 | 29.29 | 29.16 | 29.20 | -0.591% | 40,571 | -1.236% |
| 2026-09-08 | 29.42 | 29.48 | 29.37 | 29.37 | -0.018% | 16,358 | -1.820% |
| 2026-09-04 | 29.46 | 29.46 | 29.34 | 29.38 | -0.102% | 52,206 | -1.838% |
| 2026-09-03 | 29.28 | 29.48 | 29.17 | 29.41 | +0.331% | 36,796 | -1.938% |
| 2026-09-02 | 29.21 | 29.36 | 29.21 | 29.31 | +0.044% | 23,927 | -1.613% |
| 2026-09-01 | 29.34 | 29.34 | 29.22 | 29.30 | -0.068% | 50,623 | -1.570% |
| 2026-08-31 | 29.27 | 29.34 | 29.25 | 29.32 | -0.218% | 87,867 | -1.637% |
| 2026-08-28 | 29.66 | 29.66 | 29.34 | 29.38 | -0.158% | 20,433 | -1.851% |
| 2026-08-27 | 29.79 | 29.79 | 29.39 | 29.43 | -0.673% | 58,351 | -2.007% |
| 2026-08-26 | 29.68 | 29.68 | 29.56 | 29.63 | +0.410% | 10,032 | -2.666% |
| 2026-08-25 | 29.78 | 29.78 | 29.48 | 29.51 | +0.065% | 91,059 | -2.267% |
| 2026-08-24 | 29.40 | 29.51 | 29.37 | 29.49 | +0.038% | 21,966 | -2.204% |
| 2026-08-21 | 29.32 | 29.57 | 29.32 | 29.48 | +0.387% | 22,399 | -2.167% |
| 2026-08-20 | 29.80 | 29.80 | 29.37 | 29.37 | -1.058% | 15,680 | -1.789% |
| 2026-08-19 | 29.75 | 29.88 | 29.68 | 29.68 | -0.350% | 61,193 | -2.828% |
| 2026-08-18 | 29.94 | 29.94 | 29.78 | 29.78 | -0.620% | 24,832 | -3.168% |
| 2026-08-17 | 30.04 | 30.10 | 29.96 | 29.97 | -0.028% | 34,381 | -3.768% |
| 2026-08-14 | 29.91 | 29.99 | 29.90 | 29.98 | -0.108% | 19,530 | -3.795% |
| 2026-08-13 | 30.16 | 30.16 | 30.01 | 30.01 | -0.531% | 24,673 | -3.899% |
| 2026-08-12 | 30.23 | 30.23 | 30.14 | 30.17 | +0.363% | 30,297 | -4.409% |
| 2026-08-11 | 30.18 | 30.18 | 30.02 | 30.06 | +0.068% | 100,002 | -4.062% |
| 2026-08-10 | 30.31 | 30.31 | 30.00 | 30.04 | -0.277% | 22,912 | -3.996% |
| 2026-08-07 | 30.08 | 30.19 | 30.08 | 30.12 | +0.556% | 25,093 | -4.262% |
| 2026-08-06 | 30.07 | 30.13 | 29.94 | 29.96 | +0.326% | 10,920 | -3.730% |
| 2026-08-05 | 29.90 | 29.99 | 29.82 | 29.86 | +0.176% | 158,257 | -3.416% |
| 2026-08-04 | 29.48 | 29.87 | 29.36 | 29.81 | +1.558% | 35,037 | -3.246% |
| 2026-08-03 | 29.40 | 29.40 | 29.20 | 29.35 | +0.308% | 26,315 | -1.738% |
| 2026-07-31 | 29.29 | 29.29 | 29.04 | 29.26 | +0.171% | 15,987 | -1.435% |
| 2026-07-30 | 29.38 | 29.38 | 29.02 | 29.21 | +1.006% | 30,305 | -1.267% |
| 2026-07-29 | 29.38 | 29.38 | 28.92 | 28.92 | -1.064% | 30,781 | -0.273% |
| 2026-07-28 | 29.22 | 29.34 | 29.16 | 29.23 | -0.205% | 29,187 | -1.334% |
| 2026-07-27 | 29.38 | 29.38 | 29.15 | 29.29 | +0.137% | 23,289 | -1.536% |
| 2026-07-24 | 28.86 | 29.31 | 28.86 | 29.25 | +0.343% | 23,482 | -1.402% |
| 2026-07-23 | 29.17 | 29.21 | 29.07 | 29.15 | -0.171% | 25,777 | -1.063% |
| 2026-07-22 | 29.14 | 29.26 | 29.11 | 29.20 | +0.344% | 28,925 | -1.233% |
| 2026-07-21 | 29.19 | 29.19 | 28.93 | 29.10 | +0.727% | 24,425 | -0.893% |
| 2026-07-20 | 29.33 | 29.33 | 28.87 | 28.89 | -0.379% | 43,380 | -0.173% |
| 2026-07-17 | 29.01 | 29.19 | 28.99 | 29.00 | -0.378% | 25,618 | -0.552% |
| 2026-07-16 | 28.89 | 29.15 | 28.89 | 29.11 | +0.241% | 20,417 | -0.928% |
| 2026-07-15 | 29.16 | 29.23 | 28.94 | 29.04 | -0.172% | 74,360 | -0.689% |
| 2026-07-14 | 29.21 | 29.24 | 29.07 | 29.09 | +0.034% | 15,963 | -0.859% |
| 2026-07-13 | 29.23 | 29.23 | 29.04 | 29.08 | -0.445% | 14,641 | -0.825% |
| 2026-07-10 | 29.15 | 29.23 | 29.11 | 29.21 | +0.309% | 20,115 | -1.267% |
| 2026-07-09 | 29.22 | 29.22 | 29.07 | 29.12 | +0.501% | 14,788 | -0.962% |
| 2026-07-08 | 28.96 | 29.08 | 28.95 | 28.97 | -0.259% | 22,718 | -0.465% |
| 2026-07-07 | 29.30 | 29.30 | 28.98 | 29.05 | -0.034% | 30,547 | -0.723% |
| 2026-07-06 | 29.17 | 29.17 | 29.03 | 29.06 | +0.385% | 23,879 | -0.757% |
| 2026-07-02 | 29.03 | 29.16 | 28.80 | 28.95 | -0.109% | 20,297 | -0.375% |
| 2026-07-01 | 28.96 | 29.13 | 28.93 | 28.98 | -1.160% | 22,011 | -0.483% |
| 2026-06-30 | 29.34 | 29.40 | 29.32 | 29.32 | +0.102% | 26,869 | -1.637% |
| 2026-06-29 | 29.05 | 29.29 | 28.98 | 29.29 | +1.140% | 28,713 | -1.536% |
| 2026-06-26 | 28.89 | 28.98 | 28.85 | 28.96 | -0.584% | 12,647 | -0.414% |
| 2026-06-25 | 29.04 | 29.27 | 29.00 | 29.13 | +0.866% | 220,637 | -0.996% |
| 2026-06-24 | 28.88 | 29.06 | 28.81 | 28.88 | +0.382% | 12,612 | -0.139% |
| 2026-06-23 | 28.75 | 28.85 | 28.73 | 28.77 | -0.827% | 17,241 | +0.243% |
| 2026-06-22 | 28.89 | 29.04 | 28.87 | 29.01 | +0.869% | 15,620 | -0.586% |
| 2026-06-18 | 29.01 | 29.01 | 28.74 | 28.76 | +0.771% | 22,625 | +0.278% |
| 2026-06-17 | 28.98 | 28.98 | 28.48 | 28.54 | -0.661% | 46,529 | +1.051% |
| 2026-06-16 | 28.95 | 28.95 | 28.72 | 28.73 | -0.554% | 22,087 | +0.383% |
| 2026-06-15 | 29.07 | 29.07 | 28.89 | 28.89 | +0.382% | 17,951 | -0.173% |
| 2026-06-12 | 28.80 | 28.80 | 28.62 | 28.78 | +0.806% | 16,911 | +0.208% |
| 2026-06-11 | 28.43 | 28.65 | 28.30 | 28.55 | +1.277% | 22,910 | +1.016% |
| 2026-06-10 | 28.54 | 28.54 | 28.19 | 28.19 | -1.053% | 10,422 | +2.306% |
| 2026-06-09 | 28.68 | 28.68 | 28.10 | 28.49 | +0.070% | 9,746 | +1.229% |
| 2026-06-08 | 28.73 | 28.73 | 28.44 | 28.47 | +0.035% | 38,072 | +1.300% |
| 2026-06-05 | 28.81 | 28.81 | 28.46 | 28.46 | -1.488% | 14,378 | +1.335% |
| 2026-06-04 | 28.98 | 28.98 | 28.71 | 28.89 | -0.824% | 30,688 | -0.173% |
| 2026-06-03 | 29.16 | 29.29 | 29.13 | 29.13 | +0.275% | 62,434 | -0.996% |
| 2026-06-02 | 28.90 | 29.05 | 28.75 | 29.05 | +2.001% | 17,480 | -0.723% |
| 2026-06-01 | 28.54 | 28.54 | 28.47 | 28.48 | -0.905% | 15,919 | +1.264% |
| 2026-05-29 | 29.02 | 29.02 | 28.58 | 28.74 | -0.208% | 33,521 | +0.348% |
| 2026-05-28 | 28.93 | 28.93 | 28.74 | 28.80 | -0.069% | 35,025 | +0.139% |
| 2026-05-27 | 29.08 | 29.12 | 28.82 | 28.82 | -0.483% | 52,341 | +0.069% |
| 2026-05-26 | 29.17 | 29.18 | 28.94 | 28.96 | +0.347% | 43,122 | -0.414% |
| 2026-05-22 | 28.77 | 28.91 | 28.77 | 28.86 | +0.733% | 27,685 | -0.069% |
| 2026-05-21 | 28.62 | 28.68 | 28.53 | 28.65 | -0.209% | 100,887 | +0.663% |
| 2026-05-20 | 28.67 | 28.75 | 28.64 | 28.71 | +0.105% | 20,474 | +0.453% |
| 2026-05-19 | 28.74 | 28.78 | 28.58 | 28.68 | -0.264% | 12,929 | +0.558% |
| 2026-05-18 | 29.05 | 29.05 | 28.62 | 28.76 | -0.395% | 25,020 | +0.292% |
| 2026-05-15 | 29.02 | 29.07 | 28.87 | 28.87 | -1.361% | 174,198 | -0.104% |
| 2026-05-14 | 29.21 | 29.28 | 29.19 | 29.27 | +0.689% | 10,337 | -1.463% |
| 2026-05-13 | 28.75 | 29.12 | 28.75 | 29.07 | +0.512% | 33,935 | -0.784% |
| 2026-05-12 | 28.93 | 28.96 | 28.68 | 28.92 | +0.056% | 33,717 | -0.277% |
| 2026-05-11 | 28.76 | 28.94 | 28.76 | 28.90 | +1.104% | 43,540 | -0.220% |
| 2026-05-08 | 28.78 | 28.82 | 28.59 | 28.59 | -0.042% | 28,140 | +0.881% |
| 2026-05-07 | 28.76 | 28.76 | 28.54 | 28.60 | -1.780% | 52,911 | +0.839% |
| 2026-05-06 | 29.18 | 29.18 | 28.99 | 29.12 | +0.957% | 32,954 | -0.956% |
| 2026-05-05 | 28.81 | 28.92 | 28.71 | 28.84 | +0.581% | 38,476 | -0.008% |
| 2026-05-04 | 28.71 | 28.86 | 28.63 | 28.68 | -0.517% | 14,972 | +0.572% |
| 2026-05-01 | 29.15 | 29.15 | 28.82 | 28.82 | -0.536% | 16,176 | +0.053% |
| 2026-04-30 | 28.46 | 28.98 | 28.46 | 28.98 | +2.271% | 49,165 | -0.483% |
| 2026-04-29 | 28.47 | 28.47 | 28.25 | 28.34 | -0.153% | 26,589 | +1.777% |
| 2026-04-28 | 28.40 | 28.43 | 28.34 | 28.38 | -0.557% | 55,853 | +1.621% |
| 2026-04-27 | 28.74 | 28.75 | 28.54 | 28.54 | -0.661% | 18,394 | +1.055% |
| 2026-04-24 | 28.96 | 28.96 | 28.72 | 28.73 | -0.449% | 103,659 | +0.387% |
| 2026-04-23 | 28.63 | 28.99 | 28.63 | 28.86 | +1.187% | 36,623 | -0.064% |
| 2026-04-22 | 28.60 | 28.60 | 28.44 | 28.52 | +0.635% | 28,461 | +1.122% |
| 2026-04-21 | 28.53 | 28.56 | 28.28 | 28.34 | -0.596% | 25,937 | +1.764% |
| 2026-04-20 | 28.52 | 28.59 | 28.44 | 28.51 | +0.070% | 37,252 | +1.157% |
| 2026-04-17 | 28.32 | 28.55 | 28.29 | 28.49 | +1.064% | 26,077 | +1.229% |
| 2026-04-16 | 28.17 | 28.19 | 28.08 | 28.19 | +0.142% | 18,888 | +2.306% |
| 2026-04-15 | 28.06 | 28.15 | 28.00 | 28.15 | +0.107% | 28,478 | +2.451% |
| 2026-04-14 | 27.94 | 28.12 | 27.94 | 28.12 | +0.178% | 33,575 | +2.560% |
| 2026-04-13 | 28.05 | 28.07 | 27.83 | 28.07 | +0.429% | 9,402 | +2.743% |
| 2026-04-10 | 28.08 | 28.08 | 27.93 | 27.95 | -0.214% | 20,866 | +3.184% |
| 2026-04-09 | 27.94 | 28.12 | 27.88 | 28.01 | +0.647% | 44,246 | +2.963% |
| 2026-04-08 | 27.64 | 27.83 | 27.57 | 27.83 | +2.808% | 36,344 | +3.629% |
| 2026-04-07 | 27.03 | 27.07 | 26.87 | 27.07 | +0.148% | 185,154 | +6.539% |
| 2026-04-06 | 27.00 | 27.03 | 26.91 | 27.03 | +0.409% | 71,666 | +6.696% |
| 2026-04-02 | 26.59 | 26.92 | 26.59 | 26.92 | +0.335% | 10,154 | +7.132% |
| 2026-04-01 | 27.02 | 27.02 | 26.78 | 26.83 | +0.393% | 22,227 | +7.492% |
| 2026-03-31 | 26.48 | 26.76 | 26.39 | 26.73 | +1.577% | 53,114 | +7.914% |
| 2026-03-30 | 26.52 | 26.52 | 26.23 | 26.31 | -0.680% | 16,833 | +9.616% |
| 2026-03-27 | 26.69 | 26.71 | 26.42 | 26.49 | -0.861% | 23,978 | +8.871% |
| 2026-03-26 | 27.00 | 27.02 | 26.66 | 26.72 | -1.256% | 35,172 | +7.934% |
| 2026-03-25 | 27.17 | 27.18 | 27.04 | 27.06 | +0.297% | 28,646 | +6.578% |
| 2026-03-24 | 26.59 | 27.08 | 26.59 | 26.98 | +0.898% | 16,094 | +6.894% |
| 2026-03-23 | 26.73 | 27.01 | 26.73 | 26.74 | +1.211% | 28,352 | +7.853% |
| 2026-03-20 | 26.82 | 26.83 | 26.36 | 26.42 | -1.491% | 31,533 | +9.160% |
| 2026-03-19 | 26.61 | 26.87 | 26.61 | 26.82 | +0.187% | 19,649 | +7.532% |
| 2026-03-18 | 27.09 | 27.09 | 26.76 | 26.77 | -1.436% | 22,108 | +7.733% |
| 2026-03-17 | 27.26 | 27.30 | 27.16 | 27.16 | -0.074% | 13,553 | +6.186% |
| 2026-03-16 | 27.25 | 27.29 | 27.16 | 27.18 | +0.741% | 25,950 | +6.107% |
| 2026-03-13 | 27.25 | 27.30 | 26.98 | 26.98 | -0.259% | 21,588 | +6.894% |
| 2026-03-12 | 27.15 | 27.21 | 27.02 | 27.05 | -0.916% | 22,697 | +6.617% |
| 2026-03-11 | 27.28 | 27.37 | 27.25 | 27.30 | -0.438% | 54,043 | +5.641% |
| 2026-03-10 | 27.36 | 27.67 | 27.36 | 27.42 | +0.256% | 32,201 | +5.179% |
| 2026-03-09 | 27.05 | 27.35 | 26.82 | 27.35 | +0.662% | 6,395 | +5.448% |
| 2026-03-06 | 27.13 | 27.24 | 27.11 | 27.17 | -1.344% | 12,746 | +6.146% |
| 2026-03-05 | 27.76 | 27.76 | 27.35 | 27.54 | -1.537% | 11,199 | +4.720% |
| 2026-03-04 | 27.78 | 28.01 | 27.78 | 27.97 | +0.343% | 16,825 | +3.110% |
| 2026-03-03 | 27.77 | 28.00 | 27.59 | 27.87 | -1.365% | 55,595 | +3.464% |
| 2026-03-02 | 27.97 | 28.33 | 27.97 | 28.26 | +0.540% | 18,173 | +2.052% |
| 2026-02-27 | 28.16 | 28.16 | 28.00 | 28.11 | -0.044% | 21,022 | +2.603% |
| 2026-02-26 | 28.45 | 28.45 | 28.00 | 28.12 | -0.655% | 20,301 | +2.558% |
| 2026-02-25 | 28.28 | 28.34 | 28.19 | 28.31 | +0.483% | 33,079 | +1.886% |
| 2026-02-24 | 27.99 | 28.18 | 27.99 | 28.17 | +0.679% | 42,242 | +2.378% |
| 2026-02-23 | 28.00 | 28.02 | 27.88 | 27.98 | -0.214% | 16,100 | +3.074% |
| 2026-02-20 | 27.82 | 28.04 | 27.78 | 28.04 | +0.791% | 44,765 | +2.853% |
| 2026-02-19 | 27.92 | 27.96 | 27.76 | 27.82 | -0.394% | 37,023 | +3.666% |
| 2026-02-18 | 28.00 | 28.11 | 27.88 | 27.93 | -0.250% | 36,991 | +3.258% |
| 2026-02-17 | 27.99 | 28.04 | 27.85 | 28.00 | +0.107% | 26,993 | +3.000% |
| 2026-02-13 | 27.86 | 28.07 | 27.85 | 27.97 | +0.287% | 15,915 | +3.110% |
| 2026-02-12 | 28.27 | 28.34 | 27.89 | 27.89 | -0.499% | 32,871 | +3.406% |
| 2026-02-11 | 28.02 | 28.09 | 27.88 | 28.03 | +0.973% | 21,033 | +2.890% |
| 2026-02-10 | 27.84 | 27.86 | 27.76 | 27.76 | -0.180% | 27,203 | +3.890% |
| 2026-02-09 | 27.61 | 27.82 | 27.60 | 27.81 | +0.724% | 17,140 | +3.704% |
| 2026-02-06 | 27.31 | 27.61 | 27.31 | 27.61 | +2.487% | 52,872 | +4.455% |
| 2026-02-05 | 26.78 | 27.03 | 26.78 | 26.94 | +0.261% | 28,825 | +7.053% |
| 2026-02-04 | 26.93 | 26.93 | 26.67 | 26.87 | +0.750% | 38,936 | +7.332% |
| 2026-02-03 | 26.71 | 26.71 | 26.45 | 26.67 | +0.490% | 26,433 | +8.136% |
| 2026-02-02 | 26.34 | 26.55 | 26.28 | 26.54 | +1.105% | 21,519 | +8.666% |
| 2026-01-30 | 26.16 | 26.25 | 26.05 | 26.25 | +0.421% | 14,557 | +9.867% |
| 2026-01-29 | 26.08 | 26.14 | 25.98 | 26.14 | +0.538% | 36,842 | +10.329% |
| 2026-01-28 | 26.16 | 26.19 | 26.00 | 26.00 | -0.269% | 7,561 | +10.923% |
| 2026-01-27 | 25.82 | 26.09 | 25.82 | 26.07 | +0.988% | 20,149 | +10.625% |
| 2026-01-26 | 25.86 | 25.87 | 25.78 | 25.82 | +0.220% | 5,719 | +11.718% |
| 2026-01-23 | 25.76 | 25.77 | 25.69 | 25.76 | -0.316% | 235,963 | +11.964% |
| 2026-01-22 | 25.90 | 25.94 | 25.81 | 25.84 | +0.046% | 8,083 | +11.610% |
| 2026-01-21 | 25.72 | 25.86 | 25.71 | 25.83 | +0.694% | 6,804 | +11.662% |
| 2026-01-20 | 25.85 | 25.91 | 25.62 | 25.65 | -1.611% | 27,986 | +12.437% |
| 2026-01-16 | 26.14 | 26.14 | 26.00 | 26.07 | +0.462% | 24,593 | +10.625% |
| 2026-01-15 | 26.00 | 26.03 | 25.94 | 25.95 | +0.503% | 12,379 | +11.137% |
| 2026-01-14 | 25.83 | 25.83 | 25.66 | 25.82 | +0.039% | 24,794 | +11.696% |
| 2026-01-13 | 25.82 | 25.82 | 25.77 | 25.81 | +0.116% | 10,237 | +11.740% |
| 2026-01-12 | 25.65 | 25.79 | 25.54 | 25.78 | +0.546% | 39,792 | +11.870% |
| 2026-01-09 | 25.61 | 25.69 | 25.61 | 25.64 | +0.352% | 8,354 | +12.480% |
| 2026-01-08 | 25.45 | 25.56 | 25.45 | 25.55 | +0.275% | 16,630 | +12.877% |
| 2026-01-07 | 25.75 | 25.75 | 25.48 | 25.48 | -0.624% | 49,607 | +13.187% |
| 2026-01-06 | 25.53 | 25.69 | 25.43 | 25.64 | +0.549% | 42,753 | +12.480% |
| 2026-01-05 | 25.43 | 25.54 | 25.43 | 25.50 | +0.118% | 18,474 | +13.098% |
| 2026-01-02 | 25.38 | 25.48 | 25.36 | 25.47 | +0.712% | 11,568 | +13.231% |
| 2025-12-31 | 25.37 | 25.37 | 25.29 | 25.29 | -0.901% | 2,533 | +14.037% |
| 2025-12-30 | 25.53 | 25.54 | 25.50 | 25.52 | -0.039% | 5,713 | +13.009% |
| 2025-12-29 | 25.67 | 25.67 | 25.53 | 25.53 | -0.195% | 25,300 | +12.965% |
| 2025-12-26 | 25.56 | 25.60 | 25.53 | 25.58 | +0.039% | 9,995 | +12.744% |
| 2025-12-24 | 25.46 | 25.59 | 25.46 | 25.57 | +0.432% | 4,132 | +12.788% |
| 2025-12-23 | 25.34 | 25.47 | 25.34 | 25.46 | +0.355% | 19,210 | +13.276% |
| 2025-12-22 | 25.46 | 25.46 | 25.29 | 25.37 | +0.475% | 23,601 | +13.678% |
| 2025-12-19 | 25.22 | 25.30 | 25.22 | 25.25 | +0.238% | 20,396 | +14.218% |
| 2025-12-18 | 25.44 | 25.44 | 25.13 | 25.19 | +0.079% | 5,040 | +14.490% |
| 2025-12-17 | 25.44 | 25.44 | 25.14 | 25.17 | -0.553% | 25,484 | +14.581% |
| 2025-12-16 | 25.31 | 25.34 | 25.24 | 25.31 | -0.628% | 22,630 | +13.947% |
| 2025-12-15 | 25.50 | 25.50 | 25.40 | 25.47 | +0.046% | 10,243 | +13.231% |
| 2025-12-12 | 25.69 | 25.69 | 25.41 | 25.46 | -1.705% | 28,551 | +13.283% |
| 2025-12-11 | 25.70 | 25.90 | 25.64 | 25.90 | +0.622% | 290,089 | +11.351% |
| 2025-12-10 | 25.51 | 25.77 | 25.45 | 25.74 | +0.902% | 25,723 | +12.044% |
| 2025-12-09 | 25.60 | 25.65 | 25.50 | 25.51 | -0.274% | 25,289 | +13.054% |
| 2025-12-08 | 25.78 | 25.78 | 25.54 | 25.58 | -0.039% | 27,278 | +12.744% |
| 2025-12-05 | 25.60 | 25.62 | 25.57 | 25.59 | +0.353% | 19,343 | +12.700% |
| 2025-12-04 | 25.47 | 25.55 | 25.46 | 25.50 | +0.125% | 71,763 | +13.098% |
| 2025-12-03 | 25.44 | 25.48 | 25.33 | 25.47 | +0.511% | 20,152 | +13.240% |
| 2025-12-02 | 25.39 | 25.39 | 25.27 | 25.34 | -0.242% | 26,347 | +13.819% |
| 2025-12-01 | 25.51 | 25.51 | 25.40 | 25.40 | -0.753% | 27,646 | +13.543% |
| 2025-11-28 | 25.55 | 25.61 | 25.54 | 25.59 | +0.560% | 7,063 | +12.689% |
| 2025-11-26 | 25.37 | 25.53 | 25.27 | 25.45 | +0.969% | 30,681 | +13.320% |
| 2025-11-25 | 24.96 | 25.23 | 24.88 | 25.21 | +1.595% | 36,401 | +14.418% |
| 2025-11-24 | 24.64 | 24.84 | 24.64 | 24.81 | +1.251% | 21,025 | +16.243% |
| 2025-11-21 | 24.37 | 24.64 | 24.32 | 24.50 | +0.821% | 12,000 | +17.698% |
| 2025-11-20 | 24.81 | 24.87 | 24.30 | 24.30 | -0.947% | 11,997 | +18.665% |
| 2025-11-19 | 24.51 | 24.63 | 24.43 | 24.54 | +0.277% | 30,231 | +17.541% |
| 2025-11-18 | 24.47 | 24.58 | 24.40 | 24.47 | -0.007% | 6,153 | +17.867% |
| 2025-11-17 | 24.71 | 24.71 | 24.40 | 24.47 | -0.729% | 10,490 | +17.859% |
| 2025-11-14 | 24.67 | 24.78 | 24.48 | 24.65 | -0.147% | 27,793 | +16.999% |
| 2025-11-13 | 25.00 | 25.00 | 24.67 | 24.69 | -1.515% | 46,226 | +16.828% |
| 2025-11-12 | 25.09 | 25.11 | 25.06 | 25.07 | +0.585% | 9,057 | +15.058% |
| 2025-11-11 | 24.88 | 24.95 | 24.83 | 24.92 | +0.337% | 20,805 | +15.731% |
| 2025-11-10 | 24.68 | 24.85 | 24.66 | 24.84 | +0.883% | 15,912 | +16.122% |
| 2025-11-07 | 24.58 | 24.62 | 24.42 | 24.62 | +0.037% | 41,967 | +17.147% |
| 2025-11-06 | 24.56 | 24.62 | 24.51 | 24.61 | -0.064% | 8,991 | +17.191% |
| 2025-11-05 | 24.38 | 24.68 | 24.38 | 24.63 | +1.224% | 11,182 | +17.116% |
| 2025-11-04 | 24.36 | 24.36 | 24.26 | 24.33 | -0.487% | 31,863 | +18.549% |
| 2025-11-03 | 24.54 | 24.54 | 24.39 | 24.45 | -1.048% | 12,157 | +17.971% |
| 2025-10-31 | 24.74 | 24.75 | 24.59 | 24.71 | -0.541% | 6,055 | +16.735% |
| 2025-10-30 | 24.95 | 24.98 | 24.84 | 24.84 | -0.421% | 16,347 | +16.103% |
| 2025-10-29 | 24.95 | 25.03 | 24.86 | 24.95 | -0.054% | 4,939 | +15.614% |
| 2025-10-28 | 25.15 | 25.15 | 24.94 | 24.96 | -0.453% | 14,656 | +15.552% |
| 2025-10-27 | 24.97 | 25.07 | 24.95 | 25.07 | +0.636% | 5,413 | +15.028% |
| 2025-10-24 | 24.93 | 24.98 | 24.91 | 24.91 | +0.521% | 7,332 | +15.760% |
| 2025-10-23 | 24.78 | 24.84 | 24.70 | 24.78 | +0.296% | 8,498 | +16.363% |
| 2025-10-22 | 24.99 | 24.99 | 24.67 | 24.71 | -0.631% | 12,464 | +16.708% |
| 2025-10-21 | 25.01 | 25.01 | 24.84 | 24.87 | -0.399% | 22,113 | +15.971% |
| 2025-10-20 | 24.91 | 24.97 | 24.88 | 24.97 | +0.757% | 21,946 | +15.509% |
| 2025-10-17 | 24.65 | 24.78 | 24.64 | 24.78 | +0.448% | 7,698 | +16.384% |
| 2025-10-16 | 24.87 | 24.93 | 24.59 | 24.67 | -0.679% | 25,268 | +16.906% |
| 2025-10-15 | 24.89 | 25.07 | 24.84 | 24.84 | +0.272% | 6,091 | +16.112% |
| 2025-10-14 | 24.52 | 24.87 | 24.52 | 24.77 | +0.347% | 10,218 | +16.428% |
| 2025-10-13 | 24.55 | 24.72 | 24.55 | 24.68 | +1.868% | 8,016 | +16.832% |
| 2025-10-10 | 24.87 | 24.87 | 24.23 | 24.23 | -2.234% | 20,737 | +19.014% |
| 2025-10-09 | 24.99 | 24.99 | 24.78 | 24.79 | -0.776% | 10,294 | +16.356% |
| 2025-10-08 | 24.93 | 25.02 | 24.88 | 24.98 | +0.246% | 49,196 | +15.452% |
| 2025-10-07 | 25.02 | 25.02 | 24.84 | 24.92 | -0.465% | 55,945 | +15.736% |
| 2025-10-06 | 25.16 | 25.16 | 25.01 | 25.04 | +0.101% | 9,084 | +15.198% |
| 2025-10-03 | 25.09 | 25.17 | 25.01 | 25.01 | +0.234% | 10,041 | +15.314% |
| 2025-10-02 | 25.04 | 25.04 | 24.93 | 24.95 | 0.000% | 94,369 | +15.584% |