ROAM
Hartford Multifactor Emerging Markets ETF
stockNYSEETF
At CloseOct 2, 2026 2:41:55 PM EDT
35.50USD+0.368%(+0.13)43,527
ROAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.51 | 35.63 | 35.43 | 35.63 | +0.735% | 43,527 | 0.000% |
| 2026-10-01 | 35.37 | 35.37 | 35.24 | 35.37 | -0.506% | 7,872 | +0.735% |
| 2026-09-30 | 35.63 | 35.63 | 35.44 | 35.55 | -0.726% | 4,287 | +0.225% |
| 2026-09-29 | 35.84 | 35.84 | 35.65 | 35.81 | -0.223% | 4,038 | -0.503% |
| 2026-09-28 | 35.82 | 35.92 | 35.74 | 35.89 | -0.278% | 5,668 | -0.724% |
| 2026-09-25 | 36.02 | 36.08 | 35.85 | 35.99 | +0.442% | 8,646 | -1.001% |
| 2026-09-24 | 36.07 | 36.07 | 35.77 | 35.83 | -0.706% | 6,639 | -0.564% |
| 2026-09-23 | 36.23 | 36.23 | 36.09 | 36.09 | -1.268% | 16,203 | -1.265% |
| 2026-09-22 | 36.50 | 36.55 | 36.34 | 36.55 | +0.441% | 26,368 | -2.517% |
| 2026-09-21 | 36.13 | 36.45 | 36.13 | 36.39 | +1.970% | 7,891 | -2.088% |
| 2026-09-18 | 35.71 | 35.71 | 35.62 | 35.69 | -0.730% | 3,503 | -0.159% |
| 2026-09-17 | 35.93 | 35.97 | 35.92 | 35.95 | +1.362% | 5,862 | -0.887% |
| 2026-09-16 | 35.77 | 35.79 | 35.34 | 35.47 | -1.105% | 3,475 | +0.462% |
| 2026-09-15 | 35.94 | 35.96 | 35.80 | 35.86 | -0.895% | 5,777 | -0.648% |
| 2026-09-14 | 36.09 | 36.31 | 36.09 | 36.19 | -1.011% | 6,468 | -1.537% |
| 2026-09-11 | 36.61 | 36.63 | 36.56 | 36.56 | +0.455% | 2,921 | -2.532% |
| 2026-09-10 | 36.33 | 36.51 | 36.31 | 36.39 | -0.831% | 9,392 | -2.088% |
| 2026-09-09 | 36.72 | 36.83 | 36.65 | 36.69 | -0.123% | 6,153 | -2.902% |
| 2026-09-08 | 36.91 | 36.91 | 36.74 | 36.74 | +0.020% | 8,038 | -3.021% |
| 2026-09-04 | 36.67 | 36.78 | 36.64 | 36.73 | +0.536% | 7,804 | -3.001% |
| 2026-09-03 | 36.31 | 36.57 | 36.27 | 36.54 | -0.087% | 3,924 | -2.482% |
| 2026-09-02 | 36.57 | 36.58 | 36.52 | 36.57 | +0.996% | 2,130 | -2.566% |
| 2026-09-01 | 36.39 | 36.43 | 36.15 | 36.21 | -0.309% | 9,354 | -1.596% |
| 2026-08-31 | 36.44 | 36.44 | 36.27 | 36.32 | +0.173% | 4,269 | -1.900% |
| 2026-08-28 | 36.46 | 36.46 | 36.19 | 36.26 | +0.014% | 5,974 | -1.730% |
| 2026-08-27 | 36.31 | 36.31 | 36.18 | 36.25 | +0.616% | 9,240 | -1.715% |
| 2026-08-26 | 36.15 | 36.16 | 36.00 | 36.03 | -0.083% | 7,661 | -1.110% |
| 2026-08-25 | 36.09 | 36.11 | 36.05 | 36.06 | +0.865% | 4,777 | -1.192% |
| 2026-08-24 | 35.68 | 35.82 | 35.68 | 35.75 | -0.382% | 14,608 | -0.337% |
| 2026-08-21 | 35.99 | 36.01 | 35.89 | 35.89 | +0.918% | 7,594 | -0.718% |
| 2026-08-20 | 35.64 | 35.67 | 35.52 | 35.56 | -0.562% | 11,593 | +0.193% |
| 2026-08-19 | 35.80 | 35.90 | 35.74 | 35.76 | +0.566% | 2,065 | -0.370% |
| 2026-08-18 | 35.92 | 35.98 | 35.43 | 35.56 | -1.995% | 21,462 | +0.194% |
| 2026-08-17 | 36.31 | 36.44 | 36.25 | 36.28 | +0.794% | 5,722 | -1.805% |
| 2026-08-14 | 36.08 | 36.08 | 35.95 | 36.00 | +0.051% | 4,629 | -1.025% |
| 2026-08-13 | 35.96 | 36.16 | 35.86 | 35.98 | +0.842% | 6,357 | -0.974% |
| 2026-08-12 | 35.82 | 35.82 | 35.68 | 35.68 | +0.592% | 2,746 | -0.140% |
| 2026-08-11 | 35.45 | 35.60 | 35.35 | 35.47 | +0.512% | 7,861 | +0.451% |
| 2026-08-10 | 35.26 | 35.35 | 35.26 | 35.29 | -0.349% | 4,947 | +0.965% |
| 2026-08-07 | 35.38 | 35.41 | 35.19 | 35.41 | +0.651% | 3,662 | +0.613% |
| 2026-08-06 | 35.12 | 35.19 | 35.12 | 35.18 | -0.159% | 3,608 | +1.268% |
| 2026-08-05 | 35.35 | 35.35 | 35.20 | 35.24 | -0.028% | 6,070 | +1.107% |
| 2026-08-04 | 34.96 | 35.25 | 34.96 | 35.25 | +2.770% | 7,765 | +1.078% |
| 2026-08-03 | 34.18 | 34.34 | 34.10 | 34.30 | +1.671% | 7,772 | +3.878% |
| 2026-07-31 | 33.92 | 34.15 | 33.46 | 33.74 | +0.346% | 21,426 | +5.613% |
| 2026-07-30 | 33.16 | 33.68 | 33.16 | 33.62 | +1.479% | 22,798 | +5.979% |
| 2026-07-29 | 33.25 | 33.47 | 33.05 | 33.13 | -1.895% | 14,181 | +7.546% |
| 2026-07-28 | 33.65 | 33.92 | 33.57 | 33.77 | -1.228% | 17,656 | +5.508% |
| 2026-07-27 | 34.49 | 34.49 | 34.04 | 34.19 | -0.321% | 11,252 | +4.212% |
| 2026-07-24 | 34.39 | 34.53 | 34.24 | 34.30 | -0.752% | 14,000 | +3.878% |
| 2026-07-23 | 34.61 | 34.69 | 34.48 | 34.56 | -0.408% | 20,980 | +3.096% |
| 2026-07-22 | 34.64 | 34.92 | 34.56 | 34.70 | +0.965% | 9,149 | +2.676% |
| 2026-07-21 | 34.26 | 34.41 | 34.17 | 34.37 | +1.956% | 15,697 | +3.666% |
| 2026-07-20 | 33.98 | 34.11 | 33.71 | 33.71 | -1.026% | 7,665 | +5.694% |
| 2026-07-17 | 33.99 | 34.24 | 33.65 | 34.06 | -1.247% | 23,369 | +4.610% |
| 2026-07-16 | 36.83 | 36.83 | 34.34 | 34.49 | -0.948% | 8,981 | +3.305% |
| 2026-07-15 | 34.72 | 34.85 | 34.43 | 34.82 | +0.230% | 3,870 | +2.326% |
| 2026-07-14 | 34.66 | 34.84 | 34.65 | 34.74 | +0.725% | 11,401 | +2.562% |
| 2026-07-13 | 34.74 | 34.74 | 34.49 | 34.49 | -2.378% | 9,226 | +3.305% |
| 2026-07-10 | 35.27 | 35.39 | 35.21 | 35.33 | +0.372% | 20,101 | +0.849% |
| 2026-07-09 | 35.05 | 35.26 | 35.04 | 35.20 | +0.828% | 9,178 | +1.224% |
| 2026-07-08 | 34.80 | 34.99 | 34.57 | 34.91 | -0.257% | 10,293 | +2.062% |
| 2026-07-07 | 35.30 | 35.30 | 34.88 | 35.00 | -2.420% | 11,198 | +1.800% |
| 2026-07-06 | 35.78 | 35.95 | 35.74 | 35.87 | +1.609% | 24,017 | -0.664% |
| 2026-07-02 | 35.75 | 35.81 | 35.05 | 35.30 | -0.311% | 52,294 | +0.935% |
| 2026-07-01 | 35.65 | 35.65 | 35.40 | 35.41 | -1.006% | 19,671 | +0.621% |
| 2026-06-30 | 35.33 | 35.79 | 35.33 | 35.77 | +1.131% | 30,568 | -0.391% |
| 2026-06-29 | 35.30 | 35.37 | 34.95 | 35.37 | +0.144% | 13,283 | +0.735% |
| 2026-06-26 | 35.33 | 35.58 | 35.08 | 35.32 | -1.564% | 143,477 | +0.881% |
| 2026-06-25 | 36.10 | 36.10 | 35.77 | 35.88 | -0.527% | 7,350 | -0.697% |
| 2026-06-24 | 36.04 | 36.35 | 35.98 | 36.07 | -0.615% | 13,828 | -1.220% |
| 2026-06-23 | 36.63 | 36.75 | 36.06 | 36.29 | -3.552% | 239,679 | -1.828% |
| 2026-06-22 | 37.74 | 37.76 | 37.54 | 37.63 | +0.338% | 4,245 | -5.315% |
| 2026-06-18 | 37.51 | 37.57 | 37.46 | 37.50 | +2.015% | 135,027 | -4.995% |
| 2026-06-17 | 37.31 | 37.31 | 36.76 | 36.76 | -0.346% | 6,038 | -3.081% |
| 2026-06-16 | 37.08 | 37.28 | 36.89 | 36.89 | -0.722% | 58,060 | -3.416% |
| 2026-06-15 | 37.23 | 37.29 | 37.10 | 37.16 | +2.765% | 13,192 | -4.112% |
| 2026-06-12 | 36.10 | 36.29 | 35.97 | 36.16 | +0.558% | 17,936 | -1.461% |
| 2026-06-11 | 35.08 | 36.07 | 34.66 | 35.96 | +3.016% | 41,808 | -0.911% |
| 2026-06-10 | 34.46 | 35.55 | 31.00 | 34.91 | -1.272% | 35,475 | +2.077% |
| 2026-06-09 | 35.97 | 35.97 | 34.96 | 35.35 | +0.382% | 10,021 | +0.779% |
| 2026-06-08 | 35.37 | 35.37 | 35.19 | 35.22 | +0.629% | 3,591 | +1.164% |
| 2026-06-05 | 36.02 | 36.05 | 35.00 | 35.00 | -4.738% | 80,334 | +1.800% |
| 2026-06-04 | 36.60 | 36.74 | 36.45 | 36.74 | -0.566% | 4,668 | -3.023% |
| 2026-06-03 | 37.06 | 37.06 | 36.88 | 36.95 | -1.598% | 14,796 | -3.572% |
| 2026-06-02 | 37.47 | 37.66 | 37.38 | 37.55 | +0.214% | 36,849 | -5.113% |
| 2026-06-01 | 37.36 | 37.58 | 37.16 | 37.47 | +1.793% | 14,939 | -4.911% |
| 2026-05-29 | 37.13 | 37.17 | 36.81 | 36.81 | -0.460% | 24,944 | -3.206% |
| 2026-05-28 | 36.62 | 36.98 | 35.91 | 36.98 | +0.928% | 29,761 | -3.651% |
| 2026-05-27 | 36.84 | 36.84 | 36.52 | 36.64 | +0.909% | 6,926 | -2.757% |
| 2026-05-26 | 36.26 | 36.37 | 36.17 | 36.31 | +3.299% | 42,496 | -1.873% |
| 2026-05-22 | 35.27 | 35.37 | 34.95 | 35.15 | +0.920% | 140,982 | +1.365% |
| 2026-05-21 | 34.60 | 35.01 | 34.59 | 34.83 | +0.810% | 46,090 | +2.297% |
| 2026-05-20 | 34.29 | 34.64 | 34.18 | 34.55 | +1.439% | 26,627 | +3.126% |
| 2026-05-19 | 34.19 | 34.33 | 33.93 | 34.06 | -1.929% | 25,940 | +4.610% |
| 2026-05-18 | 34.77 | 34.79 | 34.55 | 34.73 | +0.216% | 17,623 | +2.591% |
| 2026-05-15 | 34.88 | 34.88 | 34.52 | 34.66 | -2.245% | 30,405 | +2.813% |
| 2026-05-14 | 35.45 | 35.73 | 33.82 | 35.45 | -0.158% | 7,911 | +0.505% |
| 2026-05-13 | 35.29 | 35.59 | 35.21 | 35.51 | +1.022% | 14,353 | +0.346% |
| 2026-05-12 | 35.33 | 35.33 | 34.91 | 35.15 | -0.964% | 21,587 | +1.371% |
| 2026-05-11 | 35.52 | 35.60 | 35.45 | 35.49 | -0.431% | 21,297 | +0.394% |
| 2026-05-08 | 35.53 | 35.69 | 35.53 | 35.64 | +1.198% | 8,483 | -0.039% |
| 2026-05-07 | 35.61 | 35.61 | 34.93 | 35.22 | -0.426% | 33,908 | +1.159% |
| 2026-05-06 | 35.24 | 35.39 | 35.15 | 35.37 | +1.761% | 18,309 | +0.728% |
| 2026-05-05 | 34.60 | 34.83 | 34.60 | 34.76 | +2.236% | 4,773 | +2.502% |
| 2026-05-04 | 34.31 | 34.34 | 33.94 | 34.00 | -0.608% | 13,776 | +4.794% |
| 2026-05-01 | 34.22 | 34.47 | 34.12 | 34.21 | -0.020% | 8,496 | +4.157% |
| 2026-04-30 | 33.81 | 34.22 | 33.74 | 34.21 | +1.790% | 15,630 | +4.136% |
| 2026-04-29 | 33.77 | 33.77 | 33.53 | 33.61 | -0.234% | 20,448 | +6.000% |
| 2026-04-28 | 33.70 | 33.75 | 33.33 | 33.69 | -0.374% | 10,477 | +5.752% |
| 2026-04-27 | 33.91 | 33.97 | 33.80 | 33.82 | -0.026% | 46,260 | +5.357% |
| 2026-04-24 | 33.80 | 33.87 | 33.68 | 33.83 | +0.812% | 11,763 | +5.329% |
| 2026-04-23 | 33.79 | 33.97 | 33.40 | 33.55 | -1.915% | 182,992 | +6.184% |
| 2026-04-22 | 34.10 | 34.22 | 34.09 | 34.21 | +1.444% | 43,584 | +4.151% |
| 2026-04-21 | 34.45 | 34.45 | 33.69 | 33.72 | -1.083% | 24,016 | +5.654% |
| 2026-04-20 | 34.04 | 34.18 | 33.97 | 34.09 | -0.519% | 27,472 | +4.510% |
| 2026-04-17 | 34.24 | 34.40 | 34.20 | 34.27 | +1.915% | 52,420 | +3.968% |
| 2026-04-16 | 33.49 | 33.69 | 33.49 | 33.63 | +0.772% | 8,529 | +5.960% |
| 2026-04-15 | 33.36 | 33.43 | 33.30 | 33.37 | +0.439% | 3,454 | +6.778% |
| 2026-04-14 | 32.95 | 33.24 | 32.95 | 33.22 | +0.981% | 44,066 | +7.246% |
| 2026-04-13 | 32.52 | 32.93 | 32.52 | 32.90 | +0.768% | 12,237 | +8.298% |
| 2026-04-10 | 32.87 | 32.87 | 32.61 | 32.65 | +0.028% | 8,158 | +9.130% |
| 2026-04-09 | 32.76 | 32.80 | 32.32 | 32.64 | +1.100% | 21,630 | +9.161% |
| 2026-04-08 | 32.62 | 32.62 | 32.22 | 32.28 | +3.400% | 182,152 | +10.362% |
| 2026-04-07 | 31.06 | 31.23 | 30.94 | 31.22 | +0.161% | 8,812 | +14.114% |
| 2026-04-06 | 31.27 | 31.50 | 31.11 | 31.17 | +0.124% | 16,858 | +14.297% |
| 2026-04-02 | 30.74 | 31.18 | 30.74 | 31.13 | +0.272% | 41,662 | +14.439% |
| 2026-04-01 | 31.08 | 31.33 | 30.91 | 31.05 | +0.138% | 31,753 | +14.750% |
| 2026-03-31 | 30.34 | 31.01 | 30.34 | 31.01 | +2.470% | 6,017 | +14.908% |
| 2026-03-30 | 30.48 | 30.48 | 30.17 | 30.26 | -0.624% | 10,016 | +17.746% |
| 2026-03-27 | 30.47 | 30.57 | 30.29 | 30.45 | -0.490% | 11,353 | +17.011% |
| 2026-03-26 | 30.97 | 31.03 | 30.52 | 30.60 | -1.683% | 15,978 | +16.438% |
| 2026-03-25 | 31.17 | 31.30 | 31.04 | 31.12 | +1.470% | 8,577 | +14.479% |
| 2026-03-24 | 30.63 | 30.86 | 30.43 | 30.67 | -1.829% | 23,370 | +16.162% |
| 2026-03-23 | 30.98 | 31.40 | 30.88 | 31.24 | +2.105% | 55,476 | +14.037% |
| 2026-03-20 | 31.01 | 31.01 | 30.57 | 30.60 | -2.641% | 7,570 | +16.438% |
| 2026-03-19 | 30.92 | 31.52 | 30.90 | 31.43 | +0.705% | 56,843 | +13.363% |
| 2026-03-18 | 31.47 | 31.54 | 31.12 | 31.21 | -0.990% | 5,849 | +14.162% |
| 2026-03-17 | 31.51 | 31.66 | 31.51 | 31.52 | +0.609% | 4,949 | +13.032% |
| 2026-03-16 | 31.19 | 31.44 | 31.19 | 31.33 | +1.495% | 4,595 | +13.720% |
| 2026-03-13 | 31.22 | 31.22 | 30.81 | 30.87 | -0.644% | 10,074 | +15.420% |
| 2026-03-12 | 31.34 | 31.35 | 31.02 | 31.07 | -1.615% | 39,224 | +14.677% |
| 2026-03-11 | 31.56 | 31.65 | 31.41 | 31.58 | +0.445% | 28,659 | +12.825% |
| 2026-03-10 | 31.28 | 31.77 | 31.14 | 31.44 | 0.000% | 14,967 | +13.327% |
| 2026-03-09 | 30.62 | 31.47 | 30.52 | 31.44 | +1.508% | 16,239 | +13.327% |
| 2026-03-06 | 30.73 | 31.12 | 30.66 | 30.97 | -0.664% | 8,288 | +15.036% |
| 2026-03-05 | 31.31 | 31.61 | 30.79 | 31.18 | -1.919% | 22,485 | +14.272% |
| 2026-03-04 | 31.50 | 31.89 | 31.47 | 31.79 | +0.347% | 42,683 | +12.079% |
| 2026-03-03 | 31.51 | 31.78 | 30.93 | 31.68 | -3.949% | 10,758 | +12.468% |
| 2026-03-02 | 32.79 | 33.08 | 32.71 | 32.98 | -1.459% | 19,446 | +8.027% |
| 2026-02-27 | 33.29 | 33.53 | 33.29 | 33.47 | +0.213% | 68,064 | +6.450% |
| 2026-02-26 | 33.51 | 33.51 | 33.31 | 33.40 | -0.567% | 20,767 | +6.677% |
| 2026-02-25 | 33.68 | 33.68 | 33.48 | 33.59 | +1.055% | 5,128 | +6.071% |
| 2026-02-24 | 33.02 | 33.30 | 33.02 | 33.24 | +0.984% | 24,660 | +7.190% |
| 2026-02-23 | 33.07 | 33.13 | 32.91 | 32.92 | -0.676% | 21,588 | +8.245% |
| 2026-02-20 | 32.73 | 33.14 | 32.73 | 33.14 | +2.029% | 3,984 | +7.514% |
| 2026-02-19 | 32.40 | 32.48 | 32.24 | 32.48 | -0.243% | 16,874 | +9.695% |
| 2026-02-18 | 32.59 | 33.14 | 32.47 | 32.56 | +0.332% | 58,085 | +9.429% |
| 2026-02-17 | 32.31 | 32.50 | 32.18 | 32.45 | +0.003% | 37,024 | +9.793% |
| 2026-02-13 | 32.27 | 32.48 | 32.23 | 32.45 | -0.009% | 29,206 | +9.796% |
| 2026-02-12 | 32.70 | 32.79 | 32.43 | 32.45 | -0.689% | 244,286 | +9.786% |
| 2026-02-11 | 32.51 | 32.68 | 32.44 | 32.68 | +1.599% | 28,631 | +9.030% |
| 2026-02-10 | 32.28 | 32.32 | 32.15 | 32.16 | +0.262% | 26,893 | +10.774% |
| 2026-02-09 | 31.98 | 32.14 | 31.97 | 32.08 | +0.945% | 6,675 | +11.065% |
| 2026-02-06 | 31.66 | 31.78 | 31.55 | 31.78 | +1.610% | 9,484 | +12.115% |
| 2026-02-05 | 31.42 | 31.42 | 31.20 | 31.28 | -0.646% | 18,390 | +13.919% |
| 2026-02-04 | 31.72 | 31.72 | 31.36 | 31.48 | -0.299% | 15,783 | +13.183% |
| 2026-02-03 | 31.74 | 31.74 | 31.43 | 31.57 | +0.491% | 5,972 | +12.845% |
| 2026-02-02 | 31.12 | 31.52 | 31.12 | 31.42 | +0.100% | 17,383 | +13.399% |
| 2026-01-30 | 31.71 | 31.71 | 31.38 | 31.39 | -1.946% | 5,076 | +13.513% |
| 2026-01-29 | 32.23 | 32.23 | 31.73 | 32.01 | +0.020% | 9,664 | +11.304% |
| 2026-01-28 | 32.01 | 32.03 | 31.84 | 32.01 | +0.629% | 9,798 | +11.326% |
| 2026-01-27 | 31.65 | 33.12 | 31.63 | 31.80 | +1.697% | 11,883 | +12.026% |
| 2026-01-26 | 31.22 | 31.37 | 31.22 | 31.27 | +0.553% | 12,722 | +13.928% |
| 2026-01-23 | 30.76 | 31.13 | 30.76 | 31.10 | +0.563% | 84,381 | +14.558% |
| 2026-01-22 | 30.84 | 31.02 | 30.80 | 30.93 | +0.256% | 12,838 | +15.203% |
| 2026-01-21 | 30.76 | 30.86 | 30.66 | 30.85 | +1.211% | 10,260 | +15.498% |
| 2026-01-20 | 30.50 | 30.62 | 30.44 | 30.48 | +0.027% | 14,256 | +16.896% |
| 2026-01-16 | 30.51 | 30.51 | 30.40 | 30.47 | -0.572% | 14,953 | +16.927% |
| 2026-01-15 | 30.49 | 30.75 | 30.49 | 30.65 | +0.351% | 10,495 | +16.258% |
| 2026-01-14 | 30.42 | 30.93 | 30.40 | 30.54 | +0.940% | 23,586 | +16.667% |
| 2026-01-13 | 30.46 | 30.46 | 30.22 | 30.26 | -0.245% | 73,427 | +17.763% |
| 2026-01-12 | 30.31 | 30.33 | 30.18 | 30.33 | +0.992% | 24,689 | +17.474% |
| 2026-01-09 | 30.01 | 30.13 | 29.94 | 30.03 | +0.563% | 8,096 | +18.640% |
| 2026-01-08 | 29.91 | 29.93 | 29.69 | 29.86 | -0.192% | 51,700 | +19.308% |
| 2026-01-07 | 30.01 | 30.14 | 29.66 | 29.92 | +0.187% | 12,647 | +19.079% |
| 2026-01-06 | 29.98 | 30.00 | 29.51 | 29.87 | +0.659% | 6,625 | +19.302% |
| 2026-01-05 | 29.55 | 29.67 | 29.44 | 29.67 | +0.315% | 49,707 | +20.088% |
| 2026-01-02 | 29.55 | 29.59 | 29.48 | 29.58 | +1.521% | 2,088 | +20.466% |
| 2025-12-31 | 29.13 | 29.18 | 29.10 | 29.13 | -0.216% | 4,265 | +22.299% |
| 2025-12-30 | 29.20 | 29.31 | 29.14 | 29.20 | +0.631% | 5,683 | +22.034% |
| 2025-12-29 | 29.03 | 29.03 | 28.91 | 29.01 | -0.521% | 3,621 | +22.804% |
| 2025-12-26 | 29.21 | 29.22 | 29.05 | 29.17 | +0.442% | 13,973 | +22.164% |
| 2025-12-24 | 29.05 | 29.08 | 29.03 | 29.04 | +0.331% | 11,416 | +22.704% |
| 2025-12-23 | 28.79 | 28.94 | 28.79 | 28.94 | -1.188% | 9,339 | +23.110% |
| 2025-12-22 | 29.19 | 29.31 | 29.19 | 29.29 | +0.450% | 7,884 | +21.647% |
| 2025-12-19 | 29.10 | 29.27 | 29.10 | 29.16 | +0.702% | 4,008 | +22.195% |
| 2025-12-18 | 28.91 | 29.04 | 28.88 | 28.95 | +0.731% | 2,840 | +23.053% |
| 2025-12-17 | 29.01 | 29.01 | 28.70 | 28.75 | -0.674% | 13,322 | +23.952% |
| 2025-12-16 | 28.96 | 28.98 | 28.87 | 28.94 | -0.955% | 2,975 | +23.117% |
| 2025-12-15 | 29.38 | 29.38 | 29.22 | 29.22 | +0.228% | 4,142 | +21.941% |
| 2025-12-12 | 29.34 | 29.34 | 29.14 | 29.15 | -0.832% | 4,364 | +22.219% |
| 2025-12-11 | 29.31 | 29.47 | 29.31 | 29.40 | +0.165% | 7,978 | +21.203% |
| 2025-12-10 | 29.15 | 29.35 | 29.15 | 29.35 | +0.808% | 6,951 | +21.402% |
| 2025-12-09 | 29.01 | 29.16 | 29.01 | 29.11 | -0.090% | 6,918 | +22.384% |
| 2025-12-08 | 29.22 | 29.27 | 29.12 | 29.14 | -0.682% | 3,958 | +22.274% |
| 2025-12-05 | 29.53 | 29.58 | 29.31 | 29.34 | +0.305% | 4,804 | +21.440% |
| 2025-12-04 | 29.21 | 29.29 | 29.19 | 29.25 | +0.327% | 2,731 | +21.811% |
| 2025-12-03 | 29.11 | 29.17 | 29.11 | 29.15 | -0.215% | 2,788 | +22.209% |
| 2025-12-02 | 29.19 | 29.22 | 29.12 | 29.22 | +0.337% | 11,268 | +21.947% |
| 2025-12-01 | 29.18 | 29.20 | 29.12 | 29.12 | -0.158% | 4,361 | +22.357% |
| 2025-11-28 | 29.11 | 29.17 | 29.11 | 29.17 | +0.275% | 155 | +22.164% |
| 2025-11-26 | 28.98 | 29.09 | 28.96 | 29.09 | +0.690% | 5,407 | +22.500% |
| 2025-11-25 | 28.79 | 28.91 | 28.75 | 28.89 | +0.509% | 6,006 | +23.346% |
| 2025-11-24 | 28.44 | 28.74 | 28.44 | 28.74 | +0.243% | 1,761 | +23.974% |
| 2025-11-21 | 28.39 | 28.86 | 28.38 | 28.67 | +0.142% | 18,760 | +24.276% |
| 2025-11-20 | 29.10 | 29.10 | 28.63 | 28.63 | -0.837% | 6,076 | +24.453% |
| 2025-11-19 | 28.77 | 28.97 | 28.77 | 28.87 | -0.054% | 11,486 | +23.411% |
| 2025-11-18 | 28.83 | 28.96 | 28.83 | 28.89 | -0.631% | 7,707 | +23.344% |
| 2025-11-17 | 29.38 | 29.38 | 28.98 | 29.07 | -1.079% | 9,316 | +22.566% |
| 2025-11-14 | 29.30 | 29.46 | 29.30 | 29.39 | +0.125% | 12,034 | +21.244% |
| 2025-11-13 | 29.58 | 29.61 | 29.35 | 29.35 | -1.027% | 6,771 | +21.396% |
| 2025-11-12 | 29.55 | 30.13 | 29.45 | 29.66 | +0.473% | 17,836 | +20.148% |
| 2025-11-11 | 29.47 | 29.57 | 29.45 | 29.52 | +0.674% | 7,935 | +20.716% |
| 2025-11-10 | 29.24 | 29.43 | 29.14 | 29.32 | +1.177% | 73,356 | +21.529% |
| 2025-11-07 | 28.84 | 28.99 | 28.80 | 28.98 | -0.286% | 8,736 | +22.960% |
| 2025-11-06 | 29.12 | 29.15 | 28.98 | 29.06 | -0.319% | 17,612 | +22.608% |
| 2025-11-05 | 28.79 | 29.21 | 28.79 | 29.15 | +0.981% | 10,951 | +22.217% |
| 2025-11-04 | 28.90 | 29.01 | 28.86 | 28.87 | -1.300% | 100,732 | +23.417% |
| 2025-11-03 | 29.21 | 29.29 | 29.13 | 29.25 | +0.659% | 11,033 | +21.812% |
| 2025-10-31 | 29.03 | 29.06 | 28.96 | 29.06 | -0.012% | 12,542 | +22.615% |
| 2025-10-30 | 29.04 | 29.13 | 29.00 | 29.06 | -0.743% | 5,965 | +22.600% |
| 2025-10-29 | 29.34 | 29.42 | 29.26 | 29.28 | +0.390% | 7,633 | +21.690% |
| 2025-10-28 | 29.00 | 29.24 | 29.00 | 29.17 | +0.148% | 3,282 | +22.164% |
| 2025-10-27 | 29.12 | 29.14 | 29.06 | 29.12 | +0.596% | 3,755 | +22.345% |
| 2025-10-24 | 28.99 | 29.00 | 28.91 | 28.95 | +0.315% | 21,828 | +23.074% |
| 2025-10-23 | 28.69 | 28.91 | 28.69 | 28.86 | +0.590% | 13,292 | +23.461% |
| 2025-10-22 | 28.74 | 28.77 | 28.60 | 28.69 | +0.305% | 8,788 | +24.190% |
| 2025-10-21 | 28.64 | 28.66 | 28.55 | 28.60 | -0.788% | 205,110 | +24.568% |
| 2025-10-20 | 28.66 | 28.83 | 28.64 | 28.83 | +1.128% | 65,097 | +23.587% |
| 2025-10-17 | 28.39 | 28.57 | 28.39 | 28.51 | +0.305% | 64,313 | +24.981% |
| 2025-10-16 | 28.49 | 28.58 | 28.41 | 28.42 | +1.155% | 5,394 | +25.362% |
| 2025-10-15 | 28.10 | 28.12 | 28.07 | 28.10 | +0.852% | 2,085 | +26.809% |
| 2025-10-14 | 27.73 | 27.90 | 27.73 | 27.86 | -0.265% | 2,006 | +27.889% |
| 2025-10-13 | 27.79 | 27.97 | 27.78 | 27.93 | +2.134% | 7,078 | +27.550% |
| 2025-10-10 | 28.04 | 28.13 | 27.35 | 27.35 | -2.478% | 5,627 | +30.272% |
| 2025-10-09 | 28.19 | 28.19 | 28.01 | 28.05 | -0.457% | 6,404 | +27.044% |
| 2025-10-08 | 28.11 | 28.19 | 28.11 | 28.17 | +0.466% | 7,593 | +26.463% |
| 2025-10-07 | 28.26 | 28.26 | 28.02 | 28.04 | -0.652% | 10,114 | +27.053% |
| 2025-10-06 | 28.25 | 28.25 | 28.18 | 28.23 | +0.240% | 1,917 | +26.224% |
| 2025-10-03 | 28.16 | 28.24 | 28.16 | 28.16 | +0.383% | 3,905 | +26.528% |
| 2025-10-02 | 28.11 | 28.18 | 27.94 | 28.05 | +0.117% | 7,899 | +27.012% |
| 2025-10-01 | 28.04 | 28.10 | 27.97 | 28.02 | +0.550% | 4,637 | +27.161% |
| 2025-09-30 | 27.86 | 27.87 | 27.84 | 27.87 | +0.315% | 1,311 | +27.861% |
| 2025-09-29 | 27.79 | 27.81 | 27.78 | 27.78 | +0.481% | 1,143 | +28.263% |
| 2025-09-26 | 27.56 | 27.65 | 27.56 | 27.65 | -0.004% | 3,884 | +28.880% |
| 2025-09-25 | 27.67 | 27.67 | 27.62 | 27.65 | -0.976% | 2,002 | +28.875% |
| 2025-09-24 | 28.05 | 28.05 | 27.88 | 27.92 | -0.774% | 3,858 | +27.616% |
| 2025-09-23 | 28.14 | 28.17 | 28.11 | 28.14 | -0.080% | 28,085 | +26.629% |
| 2025-09-22 | 28.20 | 28.20 | 28.01 | 28.16 | -0.035% | 3,048 | +26.527% |
| 2025-09-19 | 28.09 | 28.17 | 28.09 | 28.17 | +0.215% | 1,665 | +26.482% |
| 2025-09-18 | 28.17 | 28.17 | 28.11 | 28.11 | -0.272% | 1,966 | +26.753% |
| 2025-09-17 | 28.17 | 28.21 | 28.17 | 28.19 | +0.320% | 1,190 | +26.408% |
| 2025-09-16 | 28.11 | 28.18 | 27.98 | 28.10 | +0.499% | 1,447 | +26.812% |
| 2025-09-15 | 27.85 | 28.08 | 27.85 | 27.96 | +0.568% | 4,786 | +27.445% |
| 2025-09-12 | 27.80 | 27.84 | 27.74 | 27.80 | -0.171% | 15,218 | +28.169% |
| 2025-09-11 | 27.71 | 27.85 | 27.70 | 27.85 | +1.120% | 1,484 | +27.950% |
| 2025-09-10 | 27.58 | 27.58 | 27.53 | 27.54 | +0.874% | 996 | +29.383% |
| 2025-09-09 | 27.21 | 27.36 | 27.21 | 27.30 | +0.426% | 5,285 | +30.514% |
| 2025-09-08 | 27.15 | 27.18 | 27.13 | 27.18 | +0.421% | 19,976 | +31.069% |
| 2025-09-05 | 27.11 | 27.11 | 27.02 | 27.07 | +0.803% | 2,002 | +31.622% |
| 2025-09-04 | 26.73 | 26.89 | 26.73 | 26.85 | -0.073% | 7,125 | +32.679% |
| 2025-09-03 | 26.81 | 26.87 | 26.81 | 26.87 | +0.206% | 1,636 | +32.582% |
| 2025-09-02 | 26.87 | 26.93 | 26.69 | 26.82 | -0.284% | 63,488 | +32.855% |
| 2025-08-29 | 26.86 | 26.93 | 26.86 | 26.90 | -0.884% | 1,505 | +32.477% |
| 2025-08-28 | 27.07 | 27.17 | 27.06 | 27.14 | +0.765% | 2,587 | +31.306% |
| 2025-08-27 | 26.81 | 26.93 | 26.78 | 26.93 | -0.546% | 2,045 | +32.311% |
| 2025-08-26 | 27.01 | 27.08 | 27.01 | 27.08 | -0.215% | 641 | +31.589% |
| 2025-08-25 | 27.15 | 27.25 | 27.11 | 27.14 | -0.549% | 1,468 | +31.305% |
| 2025-08-22 | 26.99 | 27.33 | 26.99 | 27.28 | +1.490% | 1,988 | +30.585% |
| 2025-08-21 | 26.91 | 26.91 | 26.88 | 26.88 | -0.143% | 1,355 | +32.531% |
| 2025-08-20 | 26.89 | 26.92 | 26.83 | 26.92 | -0.009% | 3,611 | +32.342% |
| 2025-08-19 | 27.01 | 27.01 | 26.93 | 26.93 | -0.627% | 734 | +32.331% |
| 2025-08-18 | 27.07 | 27.13 | 27.07 | 27.09 | +0.189% | 2,905 | +31.500% |
| 2025-08-15 | 27.10 | 27.10 | 27.04 | 27.04 | +0.169% | 1,224 | +31.748% |
| 2025-08-14 | 27.03 | 27.03 | 26.95 | 27.00 | -1.014% | 2,660 | +31.971% |
| 2025-08-13 | 27.29 | 27.29 | 27.27 | 27.27 | +0.645% | 2,309 | +30.632% |
| 2025-08-12 | 26.88 | 27.12 | 26.88 | 27.10 | +1.352% | 2,267 | +31.475% |
| 2025-08-11 | 26.84 | 26.84 | 26.74 | 26.74 | -0.397% | 2,774 | +33.252% |
| 2025-08-08 | 26.85 | 26.92 | 26.81 | 26.85 | +0.248% | 5,145 | +32.723% |
| 2025-08-07 | 26.85 | 26.85 | 26.77 | 26.78 | +0.629% | 6,039 | +33.052% |
| 2025-08-06 | 26.54 | 26.61 | 26.54 | 26.61 | +0.308% | 797 | +33.888% |
| 2025-08-05 | 26.56 | 26.56 | 26.53 | 26.53 | +0.531% | 302 | +34.300% |
| 2025-08-04 | 26.39 | 26.39 | 26.34 | 26.39 | +1.174% | 1,646 | +35.013% |
| 2025-08-01 | 26.11 | 26.11 | 26.03 | 26.08 | -0.175% | 914 | +36.598% |
| 2025-07-31 | 26.13 | 26.13 | 26.13 | 26.13 | -0.935% | 912 | +36.359% |
| 2025-07-30 | 26.48 | 26.48 | 26.36 | 26.38 | -0.457% | 2,135 | +35.083% |
| 2025-07-29 | 26.50 | 26.50 | 26.47 | 26.50 | +0.255% | 2,763 | +34.467% |
| 2025-07-28 | 26.51 | 26.51 | 26.36 | 26.43 | -0.564% | 2,785 | +34.809% |
| 2025-07-25 | 26.54 | 26.64 | 26.54 | 26.58 | -0.479% | 2,144 | +34.048% |
| 2025-07-24 | 26.75 | 26.75 | 26.71 | 26.71 | -0.359% | 1,112 | +33.406% |
| 2025-07-23 | 26.72 | 26.84 | 26.72 | 26.80 | +0.724% | 8,549 | +32.927% |
| 2025-07-22 | 26.54 | 26.63 | 26.50 | 26.61 | -0.085% | 5,731 | +33.890% |
| 2025-07-21 | 26.72 | 26.75 | 26.62 | 26.63 | +0.703% | 3,987 | +33.776% |
| 2025-07-18 | 26.52 | 26.57 | 26.45 | 26.45 | -0.161% | 123,677 | +34.716% |
| 2025-07-17 | 26.38 | 26.49 | 26.38 | 26.49 | +0.211% | 1,817 | +34.500% |
| 2025-07-16 | 26.27 | 26.44 | 26.27 | 26.43 | +0.019% | 1,222 | +34.783% |
| 2025-07-15 | 26.43 | 26.50 | 26.40 | 26.43 | -0.008% | 18,396 | +34.809% |
| 2025-07-14 | 26.42 | 26.46 | 26.39 | 26.43 | +0.348% | 2,580 | +34.799% |
| 2025-07-11 | 26.41 | 26.42 | 26.32 | 26.34 | -0.324% | 2,204 | +35.267% |
| 2025-07-10 | 26.43 | 26.47 | 26.34 | 26.43 | +0.577% | 10,396 | +34.829% |
| 2025-07-09 | 26.35 | 26.35 | 26.25 | 26.27 | +0.014% | 986 | +35.607% |
| 2025-07-08 | 26.23 | 26.28 | 26.22 | 26.27 | +0.363% | 1,965 | +35.626% |
| 2025-07-07 | 26.25 | 26.33 | 26.16 | 26.18 | -1.693% | 6,545 | +36.119% |
| 2025-07-03 | 26.64 | 26.64 | 26.61 | 26.63 | +0.543% | 683 | +33.814% |
| 2025-07-02 | 26.37 | 26.49 | 26.37 | 26.48 | +0.558% | 4,063 | +34.541% |
| 2025-07-01 | 26.34 | 26.34 | 26.33 | 26.34 | +0.060% | 413 | +35.292% |
| 2025-06-30 | 26.12 | 26.33 | 26.12 | 26.32 | +0.774% | 3,927 | +35.372% |
| 2025-06-27 | 26.17 | 26.17 | 26.09 | 26.12 | -0.257% | 3,779 | +36.420% |
| 2025-06-26 | 26.11 | 26.22 | 26.11 | 26.19 | +0.484% | 7,623 | +36.069% |
| 2025-06-25 | 25.83 | 26.14 | 25.82 | 26.06 | -1.366% | 2,626 | +36.727% |
| 2025-06-24 | 26.40 | 26.42 | 26.35 | 26.42 | +1.929% | 3,947 | +34.860% |
| 2025-06-23 | 25.75 | 25.92 | 25.75 | 25.92 | +0.814% | 1,538 | +37.461% |
| 2025-06-20 | 25.86 | 25.86 | 25.71 | 25.71 | -0.552% | 1,165 | +38.580% |
| 2025-06-18 | 25.95 | 25.95 | 25.85 | 25.85 | -0.240% | 1,116 | +37.815% |
| 2025-06-17 | 25.98 | 26.11 | 25.92 | 25.92 | -0.961% | 1,435 | +37.484% |
| 2025-06-16 | 26.25 | 26.25 | 26.17 | 26.17 | +1.065% | 494 | +36.163% |
| 2025-06-13 | 25.90 | 25.98 | 25.89 | 25.89 | -1.057% | 831 | +37.613% |
| 2025-06-12 | 26.15 | 26.22 | 26.12 | 26.17 | +0.295% | 2,991 | +36.159% |
| 2025-06-11 | 26.11 | 26.19 | 26.08 | 26.09 | +0.382% | 4,383 | +36.560% |
| 2025-06-10 | 25.99 | 26.04 | 25.93 | 25.99 | +0.763% | 21,104 | +37.082% |
| 2025-06-09 | 25.64 | 25.85 | 25.64 | 25.79 | +0.824% | 34,750 | +38.128% |
| 2025-06-06 | 25.59 | 25.65 | 25.58 | 25.58 | +0.301% | 2,847 | +39.266% |
| 2025-06-05 | 25.54 | 25.61 | 25.48 | 25.51 | +0.402% | 5,499 | +39.685% |
| 2025-06-04 | 25.38 | 25.43 | 25.35 | 25.41 | +1.055% | 2,846 | +40.247% |
| 2025-06-03 | 25.15 | 25.17 | 25.04 | 25.14 | +0.199% | 2,461 | +41.726% |
| 2025-06-02 | 25.03 | 25.09 | 25.02 | 25.09 | +0.474% | 1,664 | +42.009% |
| 2025-05-30 | 25.00 | 25.00 | 24.90 | 24.97 | -0.996% | 1,826 | +42.682% |
| 2025-05-29 | 25.24 | 25.24 | 25.18 | 25.22 | +0.474% | 1,719 | +41.261% |
| 2025-05-28 | 25.14 | 25.15 | 25.10 | 25.10 | -0.150% | 1,239 | +41.930% |
| 2025-05-27 | 25.16 | 25.17 | 25.09 | 25.14 | +0.051% | 2,366 | +41.716% |
| 2025-05-23 | 25.09 | 25.13 | 25.04 | 25.13 | +0.465% | 2,807 | +41.788% |
| 2025-05-22 | 25.05 | 25.09 | 24.67 | 25.01 | -0.079% | 3,656 | +42.447% |
| 2025-05-21 | 25.23 | 25.23 | 25.03 | 25.03 | -0.209% | 1,747 | +42.335% |
| 2025-05-20 | 25.07 | 25.09 | 25.05 | 25.08 | -0.373% | 2,271 | +42.038% |
| 2025-05-19 | 25.06 | 25.18 | 25.06 | 25.18 | +0.325% | 3,869 | +41.508% |
| 2025-05-16 | 25.04 | 25.10 | 25.04 | 25.10 | +0.220% | 1,034 | +41.968% |
| 2025-05-15 | 25.02 | 25.09 | 25.00 | 25.04 | +0.128% | 2,335 | +42.280% |
| 2025-05-14 | 25.03 | 25.09 | 24.99 | 25.01 | +0.195% | 7,744 | +42.462% |
| 2025-05-13 | 24.90 | 25.03 | 24.90 | 24.96 | +0.807% | 1,058 | +42.740% |
| 2025-05-12 | 24.71 | 24.81 | 24.71 | 24.76 | +1.728% | 3,270 | +43.893% |
| 2025-05-09 | 24.38 | 24.38 | 24.34 | 24.34 | +1.050% | 4,532 | +46.379% |
| 2025-05-08 | 24.15 | 24.17 | 24.09 | 24.09 | -0.416% | 2,943 | +47.916% |
| 2025-05-07 | 24.18 | 24.25 | 24.14 | 24.19 | -0.772% | 4,146 | +47.301% |
| 2025-05-06 | 24.21 | 24.43 | 24.21 | 24.38 | -0.084% | 1,584 | +46.163% |
| 2025-05-05 | 24.46 | 24.47 | 24.40 | 24.40 | +0.769% | 4,168 | +46.040% |
| 2025-05-02 | 24.25 | 24.25 | 24.21 | 24.21 | +1.957% | 1,285 | +47.164% |
| 2025-05-01 | 23.80 | 23.80 | 23.75 | 23.75 | -0.357% | 2,358 | +50.044% |
| 2025-04-30 | 23.74 | 23.83 | 23.74 | 23.83 | +0.270% | 1,847 | +49.509% |
| 2025-04-29 | 23.73 | 23.79 | 23.73 | 23.77 | +0.561% | 4,985 | +49.912% |
| 2025-04-28 | 23.64 | 23.64 | 23.49 | 23.63 | +0.255% | 4,039 | +50.754% |
| 2025-04-25 | 23.42 | 23.57 | 23.42 | 23.57 | -0.403% | 4,113 | +51.138% |
| 2025-04-24 | 23.61 | 23.68 | 23.61 | 23.67 | +1.174% | 11,242 | +50.529% |
| 2025-04-23 | 23.56 | 23.56 | 23.40 | 23.40 | +0.654% | 1,343 | +52.297% |
| 2025-04-22 | 23.20 | 23.30 | 23.20 | 23.24 | +1.174% | 17,167 | +53.292% |
| 2025-04-21 | 23.14 | 23.14 | 22.85 | 22.97 | +0.122% | 6,709 | +55.092% |
| 2025-04-17 | 23.03 | 23.10 | 22.85 | 22.95 | +0.721% | 37,683 | +55.281% |
| 2025-04-16 | 22.80 | 23.05 | 22.76 | 22.78 | -0.608% | 102,930 | +56.400% |
| 2025-04-15 | 22.75 | 22.99 | 22.75 | 22.92 | +0.922% | 66,035 | +55.450% |
| 2025-04-14 | 22.62 | 22.81 | 22.62 | 22.71 | 0.000% | 1,821 | +56.883% |