ROPE
Coastal Compass 100 ETF
stockNYSEETF
Market OpenOct 5, 2026 9:36:11 AM EDT
28.90USD-0.654%(+28.90)291
29.13Bid29.16Ask0.03SpreadROPE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.90 | 28.90 | 28.90 | 28.90 | -0.430% | 291 | 0.000% |
| 2026-10-02 | 29.01 | 29.02 | 28.98 | 29.02 | +0.431% | 1,751 | -0.430% |
| 2026-10-01 | 28.86 | 28.90 | 28.80 | 28.90 | -0.481% | 3,067 | -0.001% |
| 2026-09-30 | 29.37 | 29.37 | 29.04 | 29.04 | -1.004% | 2,643 | -0.482% |
| 2026-09-29 | 29.23 | 29.33 | 29.22 | 29.33 | -0.213% | 3,366 | -1.481% |
| 2026-09-28 | 29.40 | 29.43 | 29.39 | 29.40 | -0.474% | 5,522 | -1.691% |
| 2026-09-25 | 29.48 | 29.54 | 29.47 | 29.54 | +0.637% | 1,912 | -2.157% |
| 2026-09-24 | 29.46 | 29.46 | 29.34 | 29.35 | -0.357% | 1,973 | -1.533% |
| 2026-09-23 | 29.58 | 29.61 | 29.46 | 29.46 | -0.529% | 3,858 | -1.885% |
| 2026-09-22 | 29.51 | 29.64 | 29.49 | 29.61 | +0.139% | 2,706 | -2.404% |
| 2026-09-21 | 29.55 | 29.60 | 29.55 | 29.57 | +0.238% | 2,171 | -2.268% |
| 2026-09-18 | 29.45 | 29.51 | 29.45 | 29.50 | -0.345% | 4,099 | -2.036% |
| 2026-09-17 | 29.56 | 29.62 | 29.50 | 29.60 | +0.325% | 2,726 | -2.374% |
| 2026-09-16 | 29.75 | 29.75 | 29.40 | 29.51 | -0.749% | 1,342 | -2.056% |
| 2026-09-15 | 29.80 | 29.80 | 29.69 | 29.73 | -0.302% | 2,396 | -2.790% |
| 2026-09-14 | 29.81 | 29.82 | 29.76 | 29.82 | +0.164% | 980 | -3.084% |
| 2026-09-11 | 29.73 | 29.86 | 29.73 | 29.77 | +0.410% | 886 | -2.926% |
| 2026-09-10 | 29.67 | 29.75 | 29.65 | 29.65 | -0.158% | 2,133 | -2.528% |
| 2026-09-09 | 29.71 | 29.73 | 29.65 | 29.70 | -0.517% | 1,204 | -2.681% |
| 2026-09-08 | 29.89 | 29.91 | 29.85 | 29.85 | -1.109% | 1,459 | -3.184% |
| 2026-09-04 | 30.32 | 30.32 | 30.19 | 30.19 | -0.614% | 3,898 | -4.257% |
| 2026-09-03 | 30.40 | 30.41 | 30.24 | 30.37 | +0.174% | 1,436 | -4.845% |
| 2026-09-02 | 30.29 | 30.32 | 30.26 | 30.32 | +0.738% | 970 | -4.680% |
| 2026-09-01 | 30.25 | 30.25 | 30.10 | 30.10 | -0.349% | 738 | -3.976% |
| 2026-08-31 | 30.20 | 30.24 | 30.20 | 30.20 | -0.557% | 1,812 | -4.312% |
| 2026-08-28 | 30.35 | 30.37 | 30.35 | 30.37 | -0.127% | 434 | -4.845% |
| 2026-08-27 | 30.43 | 30.50 | 30.41 | 30.41 | -0.930% | 1,809 | -4.966% |
| 2026-08-26 | 30.70 | 30.71 | 30.70 | 30.70 | -0.003% | 1,073 | -5.849% |
| 2026-08-25 | 30.70 | 30.70 | 30.70 | 30.70 | -0.015% | 1,161 | -5.852% |
| 2026-08-24 | 30.65 | 30.70 | 30.63 | 30.70 | +0.635% | 2,392 | -5.867% |
| 2026-08-21 | 30.44 | 30.51 | 30.44 | 30.51 | +0.355% | 2,169 | -5.270% |
| 2026-08-20 | 30.57 | 30.62 | 30.40 | 30.40 | -0.706% | 303,128 | -4.933% |
| 2026-08-19 | 30.57 | 30.70 | 30.57 | 30.62 | +0.499% | 178,555 | -5.604% |
| 2026-08-18 | 30.44 | 30.46 | 30.43 | 30.46 | +0.451% | 872 | -5.133% |
| 2026-08-17 | 30.33 | 30.33 | 30.32 | 30.33 | -0.507% | 565 | -4.705% |
| 2026-08-14 | 30.48 | 30.48 | 30.48 | 30.48 | -0.118% | 110 | -5.189% |
| 2026-08-13 | 30.50 | 30.52 | 30.50 | 30.52 | +0.339% | 905 | -5.300% |
| 2026-08-12 | 30.30 | 30.41 | 30.30 | 30.41 | +0.379% | 445 | -4.979% |
| 2026-08-11 | 30.35 | 30.37 | 30.30 | 30.30 | -0.028% | 1,066 | -4.619% |
| 2026-08-10 | 30.30 | 30.31 | 30.30 | 30.31 | -0.407% | 697 | -4.646% |
| 2026-08-07 | 30.43 | 30.43 | 30.43 | 30.43 | +0.489% | 189 | -5.034% |
| 2026-08-06 | 30.43 | 30.43 | 30.28 | 30.28 | -0.872% | 1,441 | -4.570% |
| 2026-08-05 | 30.60 | 30.60 | 30.48 | 30.55 | +0.499% | 1,217 | -5.402% |
| 2026-08-04 | 30.12 | 30.40 | 30.12 | 30.40 | +1.064% | 950 | -4.930% |
| 2026-08-03 | 30.08 | 30.11 | 30.07 | 30.08 | -0.082% | 7,380 | -3.919% |
| 2026-07-31 | 30.10 | 30.10 | 30.10 | 30.10 | -0.243% | 330 | -3.997% |
| 2026-07-30 | 30.02 | 30.18 | 30.02 | 30.18 | -0.865% | 1,849 | -4.230% |
| 2026-07-29 | 30.78 | 30.78 | 30.44 | 30.44 | -1.189% | 1,296 | -5.059% |
| 2026-07-28 | 30.93 | 31.01 | 30.78 | 30.81 | +0.988% | 1,630 | -6.188% |
| 2026-07-27 | 30.59 | 30.59 | 30.50 | 30.50 | +0.214% | 326 | -5.261% |
| 2026-07-24 | 30.27 | 30.45 | 30.27 | 30.44 | +0.863% | 2,716 | -5.059% |
| 2026-07-23 | 30.04 | 30.18 | 30.04 | 30.18 | -0.363% | 637 | -4.240% |
| 2026-07-22 | 30.24 | 30.29 | 30.24 | 30.29 | +0.422% | 2,137 | -4.588% |
| 2026-07-21 | 30.13 | 30.16 | 30.13 | 30.16 | +0.174% | 442 | -4.185% |
| 2026-07-20 | 30.43 | 30.43 | 30.11 | 30.11 | -0.778% | 1,439 | -4.019% |
| 2026-07-17 | 30.57 | 30.57 | 30.35 | 30.35 | -0.518% | 431 | -4.765% |
| 2026-07-16 | 30.37 | 30.50 | 30.37 | 30.50 | +1.639% | 822 | -5.259% |
| 2026-07-15 | 30.01 | 30.10 | 29.99 | 30.01 | +0.284% | 7,634 | -3.706% |
| 2026-07-14 | 30.12 | 30.12 | 29.93 | 29.93 | -0.723% | 257 | -3.432% |
| 2026-07-13 | 30.22 | 30.22 | 30.05 | 30.15 | -0.115% | 4,698 | -4.131% |
| 2026-07-10 | 30.06 | 30.18 | 30.06 | 30.18 | +0.444% | 1,852 | -4.241% |
| 2026-07-09 | 30.07 | 30.16 | 30.05 | 30.05 | -0.002% | 631 | -3.816% |
| 2026-07-08 | 30.13 | 30.13 | 30.03 | 30.05 | -0.921% | 896 | -3.818% |
| 2026-07-07 | 30.23 | 30.33 | 30.23 | 30.33 | +1.038% | 658 | -4.704% |
| 2026-07-06 | 29.90 | 30.02 | 29.90 | 30.02 | -0.213% | 1,152 | -3.715% |
| 2026-07-02 | 29.86 | 30.08 | 29.86 | 30.08 | +1.129% | 672 | -3.921% |
| 2026-07-01 | 29.79 | 29.79 | 29.73 | 29.74 | +0.057% | 1,016 | -2.836% |
| 2026-06-30 | 29.74 | 29.74 | 29.69 | 29.73 | +0.050% | 950 | -2.781% |
| 2026-06-29 | 29.74 | 29.80 | 29.67 | 29.71 | -0.977% | 6,175 | -2.732% |
| 2026-06-26 | 30.10 | 30.10 | 30.00 | 30.00 | +0.017% | 651 | -3.683% |
| 2026-06-25 | 30.00 | 30.26 | 29.99 | 30.00 | +0.739% | 6,589 | -3.667% |
| 2026-06-24 | 29.72 | 29.84 | 29.66 | 29.78 | +0.155% | 3,663 | -2.955% |
| 2026-06-23 | 29.71 | 29.76 | 29.71 | 29.73 | +0.724% | 2,722 | -2.804% |
| 2026-06-22 | 29.21 | 29.64 | 29.21 | 29.52 | +0.658% | 5,400 | -2.100% |
| 2026-06-18 | 29.38 | 29.38 | 29.33 | 29.33 | -0.520% | 587 | -1.456% |
| 2026-06-17 | 29.88 | 29.88 | 29.48 | 29.48 | -1.559% | 7,366 | -1.969% |
| 2026-06-16 | 29.94 | 30.01 | 29.94 | 29.95 | +0.395% | 3,087 | -3.497% |
| 2026-06-15 | 29.83 | 29.83 | 29.83 | 29.83 | -0.714% | 293 | -3.116% |
| 2026-06-12 | 30.10 | 30.10 | 30.04 | 30.04 | +0.960% | 1,484 | -3.808% |
| 2026-06-11 | 29.58 | 29.76 | 29.58 | 29.76 | +1.059% | 580 | -2.885% |
| 2026-06-10 | 29.61 | 29.61 | 29.45 | 29.45 | -0.279% | 943 | -1.857% |
| 2026-06-09 | 29.46 | 29.53 | 29.38 | 29.53 | +0.444% | 2,164 | -2.130% |
| 2026-06-08 | 29.43 | 29.43 | 29.40 | 29.40 | -0.333% | 323 | -1.696% |
| 2026-06-05 | 29.59 | 29.59 | 29.50 | 29.50 | -0.090% | 553 | -2.023% |
| 2026-06-04 | 29.49 | 29.55 | 29.49 | 29.52 | +1.092% | 1,025 | -2.112% |
| 2026-06-03 | 29.33 | 29.33 | 29.20 | 29.20 | -0.123% | 380 | -1.043% |
| 2026-06-02 | 28.95 | 29.24 | 28.95 | 29.24 | +0.616% | 543 | -1.164% |
| 2026-06-01 | 29.11 | 29.11 | 29.04 | 29.06 | -0.735% | 3,540 | -0.555% |
| 2026-05-29 | 29.28 | 29.28 | 29.28 | 29.28 | -0.182% | 46 | -1.287% |
| 2026-05-28 | 29.35 | 29.35 | 29.32 | 29.33 | -0.015% | 1,297 | -1.467% |
| 2026-05-27 | 29.39 | 29.39 | 29.33 | 29.33 | +0.070% | 720 | -1.482% |
| 2026-05-26 | 29.31 | 29.31 | 29.31 | 29.31 | -0.620% | 154 | -1.412% |
| 2026-05-22 | 29.48 | 29.56 | 29.48 | 29.50 | +0.542% | 2,087 | -2.024% |
| 2026-05-21 | 28.96 | 29.34 | 28.96 | 29.34 | +0.487% | 455 | -1.492% |
| 2026-05-20 | 29.20 | 29.26 | 29.19 | 29.20 | -0.044% | 12,248 | -1.012% |
| 2026-05-19 | 29.14 | 29.33 | 29.14 | 29.21 | +0.100% | 1,266 | -1.056% |
| 2026-05-18 | 29.16 | 29.18 | 29.13 | 29.18 | +0.722% | 868 | -0.957% |
| 2026-05-15 | 28.99 | 29.01 | 28.89 | 28.97 | -0.251% | 1,494 | -0.242% |
| 2026-05-14 | 29.07 | 29.07 | 29.04 | 29.04 | +0.794% | 314 | -0.492% |
| 2026-05-13 | 28.82 | 28.82 | 28.81 | 28.81 | -0.272% | 180 | +0.298% |
| 2026-05-12 | 28.80 | 28.89 | 28.80 | 28.89 | +0.931% | 485 | +0.025% |
| 2026-05-11 | 28.64 | 28.64 | 28.63 | 28.63 | +0.158% | 458 | +0.957% |
| 2026-05-08 | 28.63 | 28.63 | 28.58 | 28.58 | -0.252% | 557 | +1.116% |
| 2026-05-07 | 28.67 | 28.67 | 28.65 | 28.65 | -1.057% | 519 | +0.862% |
| 2026-05-06 | 28.90 | 28.96 | 28.90 | 28.96 | +0.853% | 944 | -0.205% |
| 2026-05-05 | 28.73 | 28.82 | 28.71 | 28.71 | +0.325% | 1,655 | +0.646% |
| 2026-05-04 | 28.69 | 28.74 | 28.62 | 28.62 | -1.275% | 915 | +0.973% |
| 2026-05-01 | 28.99 | 28.99 | 28.99 | 28.99 | -0.717% | 125 | -0.314% |
| 2026-04-30 | 29.11 | 29.20 | 29.11 | 29.20 | +1.476% | 702 | -1.029% |
| 2026-04-29 | 28.76 | 28.78 | 28.71 | 28.78 | +0.258% | 446 | +0.431% |
| 2026-04-28 | 28.73 | 28.76 | 28.70 | 28.70 | +0.274% | 653 | +0.691% |
| 2026-04-27 | 28.62 | 28.62 | 28.62 | 28.62 | -0.060% | 37 | +0.967% |
| 2026-04-24 | 28.64 | 28.64 | 28.64 | 28.64 | -1.595% | 99 | +0.906% |
| 2026-04-23 | 29.18 | 29.18 | 29.10 | 29.10 | +0.869% | 1,253 | -0.703% |
| 2026-04-22 | 29.04 | 29.04 | 28.83 | 28.85 | -0.141% | 1,011 | +0.160% |
| 2026-04-21 | 29.11 | 29.11 | 28.89 | 28.89 | -0.352% | 788 | +0.018% |
| 2026-04-20 | 29.08 | 29.10 | 29.00 | 29.00 | -0.040% | 12,828 | -0.333% |
| 2026-04-17 | 29.03 | 29.03 | 29.00 | 29.01 | +0.998% | 1,195 | -0.373% |
| 2026-04-16 | 28.63 | 28.73 | 28.63 | 28.72 | +0.510% | 554 | +0.621% |
| 2026-04-15 | 28.48 | 28.58 | 28.48 | 28.58 | -0.077% | 316 | +1.135% |
| 2026-04-14 | 28.61 | 28.61 | 28.55 | 28.60 | -0.126% | 3,139 | +1.057% |
| 2026-04-13 | 28.50 | 28.63 | 28.50 | 28.63 | +0.154% | 2,028 | +0.929% |
| 2026-04-10 | 28.98 | 28.98 | 28.53 | 28.59 | -0.825% | 57,704 | +1.084% |
| 2026-04-09 | 28.70 | 28.83 | 28.63 | 28.83 | +0.595% | 26,403 | +0.250% |
| 2026-04-08 | 28.53 | 28.66 | 28.51 | 28.66 | +1.619% | 609 | +0.847% |
| 2026-04-07 | 28.18 | 28.22 | 28.14 | 28.20 | -0.172% | 13,956 | +2.479% |
| 2026-04-06 | 28.19 | 28.25 | 28.18 | 28.25 | +0.395% | 78,555 | +2.303% |
| 2026-04-02 | 28.09 | 28.14 | 28.09 | 28.14 | +0.049% | 43,737 | +2.707% |
| 2026-04-01 | 28.11 | 28.20 | 28.11 | 28.12 | -0.242% | 5,388 | +2.758% |
| 2026-03-31 | 28.01 | 28.28 | 28.01 | 28.19 | +1.426% | 1,077 | +2.510% |
| 2026-03-30 | 27.92 | 28.01 | 27.80 | 27.80 | +0.087% | 1,903 | +3.971% |
| 2026-03-27 | 27.84 | 27.84 | 27.77 | 27.77 | -0.762% | 9,402 | +4.062% |
| 2026-03-26 | 28.09 | 28.09 | 27.99 | 27.99 | -0.250% | 1,174 | +3.269% |
| 2026-03-25 | 28.08 | 28.12 | 28.05 | 28.06 | +0.329% | 616 | +3.011% |
| 2026-03-24 | 28.08 | 28.08 | 27.96 | 27.96 | +0.470% | 471 | +3.350% |
| 2026-03-23 | 27.97 | 28.11 | 27.83 | 27.83 | +0.592% | 453 | +3.835% |
| 2026-03-20 | 27.67 | 27.67 | 27.67 | 27.67 | -0.562% | 217 | +4.450% |
| 2026-03-19 | 27.76 | 27.92 | 27.75 | 27.83 | -0.036% | 1,065 | +3.863% |
| 2026-03-18 | 28.04 | 28.04 | 27.84 | 27.84 | -1.407% | 789 | +3.825% |
| 2026-03-17 | 28.51 | 28.51 | 28.23 | 28.23 | +0.050% | 2,880 | +2.365% |
| 2026-03-16 | 28.27 | 28.29 | 28.22 | 28.22 | +0.429% | 1,860 | +2.417% |
| 2026-03-13 | 28.18 | 28.20 | 28.10 | 28.10 | +0.144% | 889 | +2.856% |
| 2026-03-12 | 28.10 | 28.14 | 28.06 | 28.06 | -0.832% | 1,413 | +3.004% |
| 2026-03-11 | 28.23 | 28.29 | 28.23 | 28.29 | -0.360% | 865 | +2.146% |
| 2026-03-10 | 28.63 | 28.63 | 28.39 | 28.39 | -0.348% | 608 | +1.779% |
| 2026-03-09 | 28.18 | 28.49 | 28.17 | 28.49 | -0.228% | 844 | +1.424% |
| 2026-03-06 | 28.40 | 28.56 | 28.40 | 28.56 | -0.808% | 1,386 | +1.193% |
| 2026-03-05 | 28.97 | 28.97 | 28.74 | 28.79 | -1.655% | 456 | +0.375% |
| 2026-03-04 | 29.24 | 29.33 | 29.24 | 29.28 | +0.281% | 823 | -1.286% |
| 2026-03-03 | 29.05 | 29.19 | 29.02 | 29.19 | -0.643% | 756 | -1.009% |
| 2026-03-02 | 29.24 | 29.38 | 29.24 | 29.38 | +0.213% | 1,071 | -1.645% |
| 2026-02-27 | 29.28 | 29.33 | 29.28 | 29.32 | -0.087% | 1,357 | -1.435% |
| 2026-02-26 | 29.35 | 29.40 | 29.35 | 29.35 | +0.347% | 1,016 | -1.521% |
| 2026-02-25 | 29.15 | 29.24 | 29.14 | 29.24 | +0.386% | 2,485 | -1.179% |
| 2026-02-24 | 29.05 | 29.16 | 29.05 | 29.13 | +0.044% | 3,402 | -0.797% |
| 2026-02-23 | 29.23 | 29.23 | 29.12 | 29.12 | -0.946% | 428 | -0.754% |
| 2026-02-20 | 29.37 | 29.41 | 29.23 | 29.40 | +0.105% | 1,226 | -1.692% |
| 2026-02-19 | 29.37 | 29.37 | 29.37 | 29.37 | -0.223% | 357 | -1.590% |
| 2026-02-18 | 29.39 | 29.43 | 29.36 | 29.43 | +0.506% | 1,243 | -1.809% |
| 2026-02-17 | 29.21 | 29.41 | 29.21 | 29.28 | -0.145% | 2,187 | -1.311% |
| 2026-02-13 | 29.47 | 29.47 | 29.33 | 29.33 | +0.328% | 696 | -1.454% |
| 2026-02-12 | 29.72 | 29.72 | 29.23 | 29.23 | -1.370% | 3,099 | -1.131% |
| 2026-02-11 | 29.75 | 29.83 | 29.61 | 29.64 | +0.338% | 6,152 | -2.486% |
| 2026-02-10 | 29.64 | 29.64 | 29.54 | 29.54 | -0.113% | 979 | -2.156% |
| 2026-02-09 | 29.60 | 29.60 | 29.52 | 29.57 | -0.312% | 4,731 | -2.266% |
| 2026-02-06 | 29.28 | 29.66 | 29.28 | 29.66 | +2.216% | 1,875 | -2.572% |
| 2026-02-05 | 29.00 | 29.03 | 29.00 | 29.02 | -0.414% | 674 | -0.412% |
| 2026-02-04 | 29.18 | 29.18 | 29.14 | 29.14 | +1.493% | 423 | -0.825% |
| 2026-02-03 | 28.79 | 28.79 | 28.66 | 28.71 | +0.756% | 904 | +0.656% |
| 2026-02-02 | 28.53 | 28.53 | 28.50 | 28.50 | +0.783% | 349 | +1.417% |
| 2026-01-30 | 28.28 | 28.28 | 28.27 | 28.27 | +0.591% | 607 | +2.211% |
| 2026-01-29 | 28.14 | 28.14 | 28.09 | 28.11 | +0.960% | 845 | +2.815% |
| 2026-01-28 | 27.94 | 27.94 | 27.80 | 27.84 | -0.522% | 794 | +3.802% |
| 2026-01-27 | 27.99 | 27.99 | 27.99 | 27.99 | -0.247% | 238 | +3.260% |
| 2026-01-26 | 28.08 | 28.09 | 28.06 | 28.06 | +0.210% | 679 | +3.006% |
| 2026-01-23 | 28.15 | 28.15 | 28.00 | 28.00 | -0.217% | 2,565 | +3.222% |
| 2026-01-22 | 28.10 | 28.10 | 28.06 | 28.06 | +0.643% | 726 | +2.998% |
| 2026-01-21 | 27.76 | 27.88 | 27.76 | 27.88 | +1.172% | 963 | +3.661% |
| 2026-01-20 | 27.56 | 27.56 | 27.56 | 27.56 | -1.296% | 71 | +4.876% |
| 2026-01-16 | 27.95 | 27.95 | 27.92 | 27.92 | -0.450% | 463 | +3.517% |
| 2026-01-15 | 28.06 | 28.08 | 28.01 | 28.04 | +0.302% | 1,046 | +3.051% |
| 2026-01-14 | 27.87 | 27.96 | 27.87 | 27.96 | +0.808% | 432 | +3.362% |
| 2026-01-13 | 27.74 | 27.77 | 27.74 | 27.74 | -0.210% | 1,101 | +4.196% |
| 2026-01-12 | 27.72 | 27.79 | 27.68 | 27.79 | -0.066% | 886 | +3.977% |
| 2026-01-09 | 27.84 | 27.84 | 27.81 | 27.81 | +0.045% | 752 | +3.909% |
| 2026-01-08 | 27.80 | 27.89 | 27.80 | 27.80 | +1.207% | 577 | +3.955% |
| 2026-01-07 | 27.78 | 27.78 | 27.45 | 27.47 | -1.150% | 4,549 | +5.210% |
| 2026-01-06 | 27.81 | 27.81 | 27.79 | 27.79 | +0.789% | 611 | +4.000% |
| 2026-01-05 | 27.46 | 27.61 | 27.46 | 27.57 | +1.278% | 20,278 | +4.820% |
| 2026-01-02 | 27.22 | 27.22 | 27.22 | 27.22 | +0.692% | 18 | +6.160% |
| 2025-12-31 | 27.08 | 27.08 | 27.04 | 27.04 | -0.487% | 570 | +6.895% |
| 2025-12-30 | 27.20 | 27.20 | 27.17 | 27.17 | -0.109% | 288 | +6.374% |
| 2025-12-29 | 27.22 | 27.22 | 27.19 | 27.20 | -0.060% | 1,631 | +6.258% |
| 2025-12-26 | 27.16 | 27.21 | 27.16 | 27.21 | -0.057% | 3,570 | +6.194% |
| 2025-12-24 | 27.23 | 27.23 | 27.23 | 27.23 | +0.646% | 158 | +6.133% |
| 2025-12-23 | 27.10 | 27.10 | 27.06 | 27.06 | -0.965% | 818 | +6.819% |
| 2025-12-22 | 27.30 | 27.32 | 27.29 | 27.32 | +0.806% | 985 | +5.789% |
| 2025-12-19 | 27.17 | 27.17 | 27.10 | 27.10 | -0.103% | 824 | +6.641% |
| 2025-12-18 | 27.13 | 27.17 | 27.12 | 27.13 | +0.138% | 2,040 | +6.531% |
| 2025-12-17 | 27.08 | 27.10 | 27.08 | 27.09 | +0.075% | 2,016 | +6.678% |
| 2025-12-16 | 27.02 | 27.07 | 27.02 | 27.07 | -0.852% | 2,753 | +6.757% |
| 2025-12-15 | 27.25 | 27.33 | 27.25 | 27.30 | +0.444% | 2,717 | +5.848% |
| 2025-12-12 | 27.15 | 27.18 | 27.15 | 27.18 | -0.207% | 224 | +6.318% |
| 2025-12-11 | 27.25 | 27.25 | 27.24 | 27.24 | +0.644% | 678 | +6.098% |
| 2025-12-10 | 26.84 | 27.06 | 26.84 | 27.06 | +1.656% | 204 | +6.781% |
| 2025-12-09 | 26.80 | 26.80 | 26.62 | 26.62 | +0.003% | 1,481 | +8.549% |
| 2025-12-08 | 26.68 | 26.72 | 26.62 | 26.62 | -0.418% | 3,099 | +8.552% |
| 2025-12-05 | 26.87 | 26.87 | 26.74 | 26.74 | -0.217% | 538 | +8.098% |
| 2025-12-04 | 26.84 | 26.85 | 26.79 | 26.79 | -0.082% | 468 | +7.863% |
| 2025-12-03 | 26.77 | 26.82 | 26.77 | 26.82 | +0.954% | 560 | +7.775% |
| 2025-12-02 | 26.52 | 26.56 | 26.52 | 26.56 | -0.118% | 861 | +8.803% |
| 2025-12-01 | 26.81 | 26.81 | 26.59 | 26.59 | -0.696% | 199 | +8.675% |
| 2025-11-28 | 26.78 | 26.78 | 26.78 | 26.78 | +0.479% | 9 | +7.919% |
| 2025-11-26 | 26.65 | 26.65 | 26.65 | 26.65 | +0.485% | 95 | +8.436% |
| 2025-11-25 | 26.50 | 26.52 | 26.50 | 26.52 | +1.190% | 592 | +8.962% |
| 2025-11-24 | 26.30 | 26.30 | 26.21 | 26.21 | +0.047% | 378 | +10.258% |
| 2025-11-21 | 26.18 | 26.20 | 26.18 | 26.20 | +1.497% | 461 | +10.310% |
| 2025-11-20 | 25.86 | 25.86 | 25.81 | 25.81 | -0.960% | 292 | +11.961% |
| 2025-11-19 | 26.06 | 26.06 | 26.06 | 26.06 | -0.508% | 183 | +10.887% |
| 2025-11-18 | 26.20 | 26.20 | 26.20 | 26.20 | +0.451% | 42 | +10.323% |
| 2025-11-17 | 26.40 | 26.40 | 26.08 | 26.08 | -1.187% | 1,018 | +10.821% |
| 2025-11-14 | 26.42 | 26.42 | 26.39 | 26.39 | -0.401% | 692 | +9.506% |
| 2025-11-13 | 26.53 | 26.53 | 26.49 | 26.50 | -0.493% | 22,369 | +9.067% |
| 2025-11-12 | 26.66 | 26.66 | 26.63 | 26.63 | +0.606% | 1,121 | +8.530% |
| 2025-11-11 | 26.36 | 26.49 | 26.36 | 26.47 | +1.295% | 2,107 | +9.187% |
| 2025-11-10 | 25.94 | 26.14 | 25.94 | 26.13 | +0.309% | 75,717 | +10.601% |
| 2025-11-07 | 25.89 | 26.05 | 25.89 | 26.05 | +0.617% | 203 | +10.942% |
| 2025-11-06 | 25.89 | 25.89 | 25.89 | 25.89 | -0.055% | 3 | +11.627% |
| 2025-11-05 | 25.90 | 25.90 | 25.90 | 25.90 | +0.440% | 9 | +11.565% |
| 2025-11-04 | 25.79 | 25.79 | 25.79 | 25.79 | -0.224% | 8 | +12.057% |
| 2025-11-03 | 25.85 | 25.85 | 25.85 | 25.85 | -0.889% | 3 | +11.806% |
| 2025-10-31 | 26.08 | 26.08 | 26.08 | 26.08 | +0.607% | 3 | +10.812% |
| 2025-10-30 | 25.96 | 25.96 | 25.92 | 25.92 | -1.168% | 1,016 | +11.485% |
| 2025-10-29 | 26.26 | 26.26 | 26.23 | 26.23 | -0.849% | 319 | +10.183% |
| 2025-10-28 | 26.45 | 26.45 | 26.45 | 26.45 | -0.284% | 69 | +9.247% |
| 2025-10-27 | 26.53 | 26.53 | 26.53 | 26.53 | +0.489% | 3 | +8.937% |
| 2025-10-24 | 26.40 | 26.40 | 26.40 | 26.40 | +0.578% | 14 | +9.469% |
| 2025-10-23 | 26.25 | 26.25 | 26.25 | 26.25 | +0.051% | 6 | +10.102% |
| 2025-10-22 | 26.23 | 26.23 | 26.23 | 26.23 | -0.318% | 4 | +10.158% |
| 2025-10-21 | 26.32 | 26.32 | 26.32 | 26.32 | +0.533% | 24 | +9.807% |
| 2025-10-20 | 26.18 | 26.18 | 26.18 | 26.18 | +0.734% | 4 | +10.393% |
| 2025-10-17 | 25.99 | 25.99 | 25.99 | 25.99 | +0.722% | 20 | +11.203% |
| 2025-10-16 | 25.80 | 25.80 | 25.80 | 25.80 | -0.687% | 3 | +12.006% |
| 2025-10-15 | 25.98 | 25.98 | 25.98 | 25.98 | -0.038% | 3 | +11.236% |
| 2025-10-14 | 25.99 | 25.99 | 25.99 | 25.99 | +0.994% | 3 | +11.194% |
| 2025-10-13 | 25.68 | 25.73 | 25.68 | 25.73 | +0.604% | 604 | +12.299% |
| 2025-10-10 | 25.70 | 25.72 | 25.58 | 25.58 | -1.571% | 265 | +12.978% |
| 2025-10-09 | 26.24 | 26.24 | 25.99 | 25.99 | -0.699% | 231 | +11.202% |
| 2025-10-08 | 26.17 | 26.17 | 26.17 | 26.17 | -0.369% | 31 | +10.425% |
| 2025-10-07 | 26.27 | 26.27 | 26.27 | 26.27 | -0.203% | 12 | +10.018% |
| 2025-10-06 | 26.32 | 26.32 | 26.32 | 26.32 | -0.386% | 8 | +9.794% |
| 2025-10-03 | 26.42 | 26.42 | 26.42 | 26.42 | +0.487% | 7 | +9.370% |
| 2025-10-02 | 26.30 | 26.30 | 26.30 | 26.30 | -0.272% | 22 | +9.903% |
| 2025-10-01 | 26.37 | 26.37 | 26.37 | 26.37 | +0.477% | 71 | +9.604% |
| 2025-09-30 | 26.24 | 26.24 | 26.24 | 26.24 | +0.524% | 57 | +10.127% |
| 2025-09-29 | 26.12 | 26.12 | 26.11 | 26.11 | -0.850% | 108 | +10.704% |
| 2025-09-26 | 26.33 | 26.33 | 26.33 | 26.33 | +0.664% | 43 | +9.762% |
| 2025-09-25 | 26.24 | 26.24 | 26.16 | 26.16 | -0.351% | 173 | +10.492% |
| 2025-09-24 | 26.30 | 26.31 | 26.25 | 26.25 | -0.040% | 212 | +10.104% |
| 2025-09-23 | 26.33 | 26.33 | 26.26 | 26.26 | +0.299% | 303 | +10.060% |
| 2025-09-22 | 26.18 | 26.18 | 26.18 | 26.18 | -0.218% | 146 | +10.390% |
| 2025-09-19 | 26.23 | 26.24 | 26.23 | 26.24 | -0.085% | 150 | +10.149% |
| 2025-09-18 | 26.20 | 26.26 | 26.20 | 26.26 | +0.154% | 1,503 | +10.056% |
| 2025-09-17 | 26.22 | 26.22 | 26.22 | 26.22 | +0.495% | 4 | +10.226% |
| 2025-09-16 | 26.09 | 26.09 | 26.09 | 26.09 | +0.035% | 12 | +10.772% |
| 2025-09-15 | 26.08 | 26.08 | 26.08 | 26.08 | -0.431% | 3 | +10.811% |
| 2025-09-12 | 26.32 | 26.32 | 26.19 | 26.19 | -0.561% | 103 | +10.334% |
| 2025-09-11 | 26.34 | 26.34 | 26.34 | 26.34 | +0.888% | 7 | +9.715% |
| 2025-09-10 | 26.00 | 26.11 | 25.97 | 26.11 | +0.137% | 1,621 | +10.689% |
| 2025-09-09 | 26.16 | 26.16 | 26.07 | 26.07 | +0.543% | 28,849 | +10.840% |
| 2025-09-08 | 25.93 | 25.93 | 25.93 | 25.93 | -0.578% | 8 | +11.442% |
| 2025-09-05 | 26.08 | 26.08 | 26.08 | 26.08 | -0.537% | 3 | +10.798% |
| 2025-09-04 | 26.22 | 26.22 | 26.22 | 26.22 | +0.445% | 3 | +10.203% |
| 2025-09-03 | 26.11 | 26.11 | 26.11 | 26.11 | -0.785% | 3 | +10.693% |
| 2025-09-02 | 26.24 | 26.31 | 26.24 | 26.31 | -0.333% | 173 | +9.824% |
| 2025-08-29 | 26.40 | 26.40 | 26.40 | 26.40 | +0.245% | 28 | +9.459% |
| 2025-08-28 | 26.29 | 26.34 | 26.29 | 26.34 | -0.183% | 403 | +9.727% |
| 2025-08-27 | 26.39 | 26.39 | 26.39 | 26.39 | +0.280% | 3 | +9.527% |
| 2025-08-26 | 26.31 | 26.31 | 26.31 | 26.31 | +0.016% | 3 | +9.834% |
| 2025-08-25 | 26.31 | 26.31 | 26.31 | 26.31 | -0.520% | 7 | +9.852% |
| 2025-08-22 | 26.45 | 26.45 | 26.45 | 26.45 | +1.326% | 64 | +9.280% |
| 2025-08-21 | 26.10 | 26.10 | 26.10 | 26.10 | +0.047% | 85 | +10.730% |
| 2025-08-20 | 26.08 | 26.09 | 26.08 | 26.09 | +0.320% | 553 | +10.781% |
| 2025-08-19 | 26.00 | 26.00 | 26.00 | 26.00 | +0.326% | 3 | +11.135% |
| 2025-08-18 | 25.92 | 25.92 | 25.92 | 25.92 | +0.196% | 3 | +11.497% |
| 2025-08-15 | 25.87 | 25.87 | 25.87 | 25.87 | -0.050% | 8 | +11.715% |
| 2025-08-14 | 25.88 | 25.88 | 25.88 | 25.88 | +0.095% | 4 | +11.659% |
| 2025-08-13 | 25.86 | 25.86 | 25.86 | 25.86 | +0.816% | 3 | +11.766% |
| 2025-08-12 | 25.67 | 25.67 | 25.65 | 25.65 | +1.038% | 1,001 | +12.677% |
| 2025-08-11 | 25.39 | 25.39 | 25.39 | 25.39 | -0.308% | 3 | +13.847% |
| 2025-08-08 | 25.46 | 25.46 | 25.46 | 25.46 | +0.953% | 3 | +13.496% |
| 2025-08-07 | 25.22 | 25.22 | 25.22 | 25.22 | -0.093% | 3 | +14.578% |
| 2025-08-06 | 25.25 | 25.25 | 25.25 | 25.25 | -0.235% | 9 | +14.470% |
| 2025-08-05 | 25.31 | 25.31 | 25.31 | 25.31 | +0.646% | 6 | +14.201% |
| 2025-08-04 | 25.14 | 25.14 | 25.14 | 25.14 | +0.411% | 3 | +14.939% |
| 2025-08-01 | 25.04 | 25.04 | 25.04 | 25.04 | -0.798% | 3 | +15.412% |
| 2025-07-31 | 25.24 | 25.24 | 25.24 | 25.24 | -0.990% | 18 | +14.491% |
| 2025-07-30 | 25.49 | 25.49 | 25.49 | 25.49 | -0.539% | 37 | +13.358% |
| 2025-07-29 | 25.63 | 25.63 | 25.63 | 25.63 | -0.649% | 3 | +12.747% |
| 2025-07-28 | 25.80 | 25.80 | 25.80 | 25.80 | -0.553% | 3 | +12.015% |
| 2025-07-25 | 25.94 | 25.94 | 25.94 | 25.94 | +0.249% | 3 | +11.395% |
| 2025-07-24 | 25.88 | 25.88 | 25.88 | 25.88 | -0.499% | 5 | +11.673% |
| 2025-07-23 | 26.01 | 26.01 | 26.01 | 26.01 | +1.010% | 5 | +11.115% |
| 2025-07-22 | 25.75 | 25.75 | 25.75 | 25.75 | +0.878% | 6 | +12.237% |
| 2025-07-21 | 25.63 | 25.63 | 25.52 | 25.52 | +0.098% | 106 | +13.223% |
| 2025-07-18 | 25.50 | 25.50 | 25.50 | 25.50 | -0.460% | 0 | +13.334% |
| 2025-07-17 | 25.62 | 25.62 | 25.62 | 25.62 | +0.109% | 9 | +12.812% |
| 2025-07-16 | 25.59 | 25.59 | 25.59 | 25.59 | +0.053% | 24 | +12.935% |
| 2025-07-15 | 25.58 | 25.58 | 25.58 | 25.58 | -1.165% | 0 | +12.995% |
| 2025-07-14 | 25.88 | 25.88 | 25.88 | 25.88 | -0.046% | 0 | +11.679% |
| 2025-07-11 | 25.89 | 25.89 | 25.89 | 25.89 | -0.697% | 0 | +11.627% |
| 2025-07-10 | 26.07 | 26.07 | 26.07 | 26.07 | +0.430% | 0 | +10.849% |
| 2025-07-09 | 25.96 | 25.96 | 25.96 | 25.96 | -0.079% | 0 | +11.326% |
| 2025-07-08 | 25.98 | 25.98 | 25.98 | 25.98 | +0.420% | 80 | +11.238% |
| 2025-07-07 | 25.87 | 25.87 | 25.87 | 25.87 | -0.771% | 81 | +11.705% |
| 2025-07-03 | 26.07 | 26.07 | 26.07 | 26.07 | +0.315% | 0 | +10.844% |
| 2025-07-02 | 25.99 | 25.99 | 25.99 | 25.99 | +0.332% | 0 | +11.193% |
| 2025-07-01 | 25.90 | 25.90 | 25.90 | 25.90 | +0.321% | 0 | +11.562% |
| 2025-06-30 | 25.82 | 25.82 | 25.82 | 25.82 | +0.722% | 37 | +11.920% |
| 2025-06-27 | 25.64 | 25.64 | 25.64 | 25.64 | +0.031% | 0 | +12.729% |
| 2025-06-26 | 25.63 | 25.63 | 25.63 | 25.63 | +0.916% | 0 | +12.764% |
| 2025-06-25 | 25.40 | 25.40 | 25.40 | 25.40 | -0.464% | 0 | +13.797% |
| 2025-06-24 | 25.51 | 25.51 | 25.51 | 25.51 | +0.876% | 32 | +13.268% |
| 2025-06-23 | 25.29 | 25.29 | 25.29 | 25.29 | +0.890% | 32 | +14.261% |
| 2025-06-20 | 25.07 | 25.07 | 25.07 | 25.07 | +0.002% | 6 | +15.278% |
| 2025-06-18 | 25.07 | 25.07 | 25.07 | 25.07 | +0.059% | 1 | +15.280% |
| 2025-06-17 | 25.05 | 25.05 | 25.05 | 25.05 | -0.591% | 13 | +15.348% |
| 2025-06-16 | 25.20 | 25.20 | 25.20 | 25.20 | +0.686% | 1 | +14.667% |
| 2025-06-13 | 25.03 | 25.03 | 25.03 | 25.03 | -1.163% | 6 | +15.454% |
| 2025-06-12 | 25.33 | 25.33 | 25.33 | 25.33 | +0.228% | 4 | +14.111% |
| 2025-06-11 | 25.27 | 25.27 | 25.27 | 25.27 | +0.111% | 8 | +14.371% |
| 2025-06-10 | 25.21 | 25.24 | 25.21 | 25.24 | +0.169% | 100 | +14.498% |
| 2025-06-09 | 25.20 | 25.20 | 25.20 | 25.20 | +0.141% | 5 | +14.692% |
| 2025-06-06 | 25.16 | 25.16 | 25.16 | 25.16 | +1.172% | 0 | +14.854% |
| 2025-06-05 | 24.92 | 24.92 | 24.79 | 24.87 | -0.029% | 2,039 | +16.200% |
| 2025-06-04 | 25.00 | 25.03 | 24.88 | 24.88 | -0.423% | 4,809 | +16.166% |
| 2025-06-03 | 24.98 | 24.98 | 24.98 | 24.98 | +0.457% | 400 | +15.674% |
| 2025-06-02 | 24.87 | 24.87 | 24.87 | 24.87 | +0.360% | 23 | +16.203% |
| 2025-05-30 | 24.78 | 24.78 | 24.78 | 24.78 | +0.343% | 0 | +16.621% |
| 2025-05-29 | 24.70 | 24.70 | 24.70 | 24.70 | +0.340% | 0 | +17.021% |
| 2025-05-28 | 24.61 | 24.61 | 24.61 | 24.61 | -0.306% | 0 | +17.419% |
| 2025-05-27 | 24.69 | 24.69 | 24.69 | 24.69 | +1.505% | 0 | +17.059% |
| 2025-05-23 | 24.29 | 24.32 | 24.29 | 24.32 | -0.092% | 170 | +18.821% |
| 2025-05-22 | 24.34 | 24.34 | 24.34 | 24.34 | -0.122% | 0 | +18.713% |
| 2025-05-21 | 24.37 | 24.37 | 24.37 | 24.37 | -1.539% | 2 | +18.568% |
| 2025-05-20 | 24.70 | 24.76 | 24.70 | 24.76 | -0.084% | 100 | +16.742% |
| 2025-05-19 | 24.78 | 24.78 | 24.78 | 24.78 | +0.417% | 2 | +16.644% |
| 2025-05-16 | 24.67 | 24.67 | 24.67 | 24.67 | +0.753% | 11 | +17.131% |
| 2025-05-15 | 24.45 | 24.49 | 24.45 | 24.49 | +1.256% | 403 | +18.013% |
| 2025-05-14 | 24.19 | 24.19 | 24.19 | 24.19 | -0.284% | 62 | +19.495% |
| 2025-05-13 | 24.25 | 24.25 | 24.25 | 24.25 | +0.142% | 0 | +19.155% |
| 2025-05-12 | 24.22 | 24.22 | 24.22 | 24.22 | +2.168% | 0 | +19.324% |
| 2025-05-09 | 23.71 | 23.71 | 23.71 | 23.71 | -0.294% | 0 | +21.912% |
| 2025-05-08 | 23.88 | 23.88 | 23.78 | 23.78 | +0.370% | 396 | +21.553% |
| 2025-05-07 | 23.69 | 23.69 | 23.69 | 23.69 | +0.615% | 1 | +22.003% |
| 2025-05-06 | 23.65 | 23.65 | 23.54 | 23.54 | -0.553% | 100 | +22.754% |
| 2025-05-05 | 23.68 | 23.68 | 23.67 | 23.67 | -0.077% | 498 | +22.075% |
| 2025-05-02 | 23.67 | 23.69 | 23.67 | 23.69 | +0.752% | 194 | +21.981% |
| 2025-05-01 | 23.52 | 23.52 | 23.49 | 23.52 | +0.111% | 453 | +22.898% |
| 2025-04-30 | 23.49 | 23.49 | 23.49 | 23.49 | +0.170% | 14 | +23.035% |
| 2025-04-29 | 23.40 | 23.45 | 23.40 | 23.45 | +0.226% | 6,942 | +23.244% |
| 2025-04-28 | 23.40 | 23.40 | 23.40 | 23.40 | +0.320% | 7 | +23.522% |
| 2025-04-25 | 23.32 | 23.37 | 23.32 | 23.32 | -0.236% | 4,630 | +23.917% |
| 2025-04-24 | 23.34 | 23.38 | 23.34 | 23.38 | +0.750% | 1,100 | +23.624% |
| 2025-04-23 | 23.19 | 23.20 | 23.19 | 23.20 | +0.713% | 190 | +24.552% |
| 2025-04-22 | 23.04 | 23.04 | 23.04 | 23.04 | +1.053% | 1 | +25.439% |
| 2025-04-21 | 22.88 | 22.90 | 22.71 | 22.80 | -0.737% | 1,553 | +26.761% |
| 2025-04-17 | 22.97 | 22.97 | 22.97 | 22.97 | +0.305% | 0 | +25.827% |
| 2025-04-16 | 23.03 | 23.03 | 22.90 | 22.90 | -0.730% | 304 | +26.211% |
| 2025-04-15 | 23.07 | 23.07 | 23.07 | 23.07 | 0.000% | 0 | +25.290% |