RPAR
RPAR Risk Parity ETF
stockNYSEETF
At CloseOct 2, 2026
21.14USD+0.034%(+0.01)8,829
20.51Bid21.84Ask1.33SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
21.14USD+0.047%(+0.01)
RPAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.28 | 21.35 | 21.14 | 21.14 | +0.034% | 8,829 | 0.000% |
| 2026-10-01 | 21.00 | 21.22 | 20.99 | 21.13 | -0.004% | 103,902 | +0.034% |
| 2026-09-30 | 21.25 | 21.25 | 21.10 | 21.13 | -0.451% | 10,749 | +0.030% |
| 2026-09-29 | 21.32 | 21.32 | 21.16 | 21.23 | -0.611% | 71,558 | -0.421% |
| 2026-09-28 | 21.32 | 21.77 | 21.19 | 21.36 | -1.157% | 26,101 | -1.030% |
| 2026-09-25 | 21.64 | 21.65 | 21.56 | 21.61 | -0.003% | 13,866 | -2.175% |
| 2026-09-24 | 21.70 | 21.72 | 21.61 | 21.61 | -0.897% | 4,132 | -2.178% |
| 2026-09-23 | 21.95 | 21.95 | 21.77 | 21.81 | -1.597% | 74,952 | -3.055% |
| 2026-09-22 | 22.15 | 22.19 | 22.11 | 22.16 | +0.041% | 15,476 | -4.603% |
| 2026-09-21 | 22.10 | 22.20 | 22.10 | 22.15 | +0.773% | 13,353 | -4.564% |
| 2026-09-18 | 22.00 | 22.00 | 21.97 | 21.98 | -0.501% | 2,704 | -3.826% |
| 2026-09-17 | 22.04 | 22.11 | 22.04 | 22.09 | +1.159% | 12,116 | -4.308% |
| 2026-09-16 | 22.03 | 22.08 | 21.79 | 21.84 | -0.631% | 10,529 | -3.198% |
| 2026-09-15 | 21.93 | 21.99 | 21.93 | 21.98 | -0.150% | 3,166 | -3.809% |
| 2026-09-14 | 22.00 | 22.14 | 21.97 | 22.01 | -0.516% | 7,964 | -3.953% |
| 2026-09-11 | 22.27 | 22.32 | 22.11 | 22.12 | +0.200% | 2,161 | -4.449% |
| 2026-09-10 | 22.22 | 22.22 | 22.08 | 22.08 | -1.473% | 4,516 | -4.257% |
| 2026-09-09 | 22.55 | 22.55 | 22.41 | 22.41 | -0.567% | 4,711 | -5.667% |
| 2026-09-08 | 22.62 | 22.63 | 22.53 | 22.54 | -0.088% | 10,686 | -6.202% |
| 2026-09-04 | 22.57 | 22.58 | 22.55 | 22.56 | -0.183% | 14,752 | -6.285% |
| 2026-09-03 | 22.68 | 22.68 | 22.58 | 22.60 | +0.552% | 3,909 | -6.456% |
| 2026-09-02 | 22.44 | 22.48 | 22.41 | 22.48 | +0.380% | 8,874 | -5.940% |
| 2026-09-01 | 22.35 | 22.48 | 22.35 | 22.39 | -0.356% | 7,610 | -5.583% |
| 2026-08-31 | 22.48 | 22.48 | 22.41 | 22.47 | -0.182% | 22,097 | -5.919% |
| 2026-08-28 | 22.75 | 22.75 | 22.49 | 22.51 | -0.902% | 20,776 | -6.090% |
| 2026-08-27 | 22.69 | 22.77 | 22.69 | 22.72 | -0.014% | 4,136 | -6.938% |
| 2026-08-26 | 22.76 | 22.77 | 22.65 | 22.72 | -0.398% | 18,126 | -6.951% |
| 2026-08-25 | 22.67 | 22.81 | 22.67 | 22.81 | +0.858% | 11,052 | -7.321% |
| 2026-08-24 | 22.65 | 22.65 | 22.58 | 22.62 | +0.426% | 8,912 | -6.526% |
| 2026-08-21 | 22.54 | 22.57 | 22.52 | 22.52 | +0.002% | 5,099 | -6.128% |
| 2026-08-20 | 22.51 | 22.62 | 22.41 | 22.52 | +0.036% | 9,636 | -6.126% |
| 2026-08-19 | 22.47 | 22.56 | 22.44 | 22.51 | +1.595% | 2,890 | -6.092% |
| 2026-08-18 | 22.16 | 22.18 | 22.10 | 22.16 | -0.279% | 58,681 | -4.594% |
| 2026-08-17 | 22.26 | 22.28 | 22.21 | 22.22 | -0.045% | 3,493 | -4.860% |
| 2026-08-14 | 22.29 | 22.31 | 22.21 | 22.23 | -0.180% | 64,582 | -4.903% |
| 2026-08-13 | 22.29 | 22.40 | 22.24 | 22.27 | -0.135% | 74,639 | -5.074% |
| 2026-08-12 | 22.33 | 22.33 | 22.29 | 22.30 | +0.496% | 7,286 | -5.202% |
| 2026-08-11 | 22.26 | 22.29 | 22.19 | 22.19 | -0.180% | 56,958 | -4.732% |
| 2026-08-10 | 22.21 | 22.28 | 22.21 | 22.23 | -0.090% | 23,773 | -4.903% |
| 2026-08-07 | 22.24 | 22.73 | 22.16 | 22.25 | +0.770% | 169,815 | -4.989% |
| 2026-08-06 | 22.18 | 22.18 | 22.07 | 22.08 | -0.388% | 4,728 | -4.257% |
| 2026-08-05 | 22.18 | 22.23 | 22.17 | 22.17 | +0.481% | 7,803 | -4.629% |
| 2026-08-04 | 22.03 | 22.18 | 21.97 | 22.06 | +1.286% | 17,850 | -4.170% |
| 2026-08-03 | 21.86 | 21.87 | 21.78 | 21.78 | +0.280% | 12,310 | -2.938% |
| 2026-07-31 | 21.68 | 21.74 | 21.68 | 21.72 | -0.554% | 4,137 | -2.667% |
| 2026-07-30 | 21.77 | 21.86 | 21.71 | 21.84 | +0.844% | 11,958 | -3.206% |
| 2026-07-29 | 21.82 | 21.92 | 21.66 | 21.66 | -0.886% | 37,605 | -2.389% |
| 2026-07-28 | 21.87 | 21.88 | 21.82 | 21.85 | +0.084% | 1,099 | -3.254% |
| 2026-07-27 | 21.81 | 21.93 | 21.79 | 21.83 | +0.090% | 7,213 | -3.173% |
| 2026-07-24 | 21.88 | 21.88 | 21.80 | 21.81 | +0.244% | 4,077 | -3.085% |
| 2026-07-23 | 21.78 | 21.85 | 21.75 | 21.76 | -0.817% | 7,770 | -2.849% |
| 2026-07-22 | 22.00 | 22.01 | 21.91 | 21.94 | +0.096% | 41,673 | -3.643% |
| 2026-07-21 | 21.81 | 21.92 | 21.81 | 21.92 | +0.649% | 23,868 | -3.550% |
| 2026-07-20 | 21.90 | 21.91 | 21.75 | 21.78 | -0.458% | 17,697 | -2.925% |
| 2026-07-17 | 21.93 | 21.93 | 21.88 | 21.88 | +0.206% | 2,277 | -3.370% |
| 2026-07-16 | 21.76 | 21.87 | 21.76 | 21.83 | -0.727% | 18,737 | -3.171% |
| 2026-07-15 | 21.99 | 22.00 | 21.97 | 21.99 | +0.056% | 8,636 | -3.875% |
| 2026-07-14 | 22.01 | 22.02 | 21.95 | 21.98 | +0.650% | 12,896 | -3.822% |
| 2026-07-13 | 21.93 | 21.95 | 21.81 | 21.84 | -0.894% | 18,608 | -3.196% |
| 2026-07-10 | 21.98 | 22.05 | 21.95 | 22.04 | +0.223% | 7,622 | -4.062% |
| 2026-07-09 | 21.98 | 22.05 | 21.96 | 21.99 | +0.355% | 4,656 | -3.848% |
| 2026-07-08 | 21.87 | 21.93 | 21.77 | 21.91 | -0.235% | 4,605 | -3.507% |
| 2026-07-07 | 22.13 | 22.17 | 21.96 | 21.96 | -1.303% | 13,161 | -3.734% |
| 2026-07-06 | 22.21 | 22.25 | 22.20 | 22.25 | +0.405% | 32,721 | -4.988% |
| 2026-07-02 | 22.20 | 22.21 | 22.09 | 22.16 | +0.202% | 6,731 | -4.603% |
| 2026-07-01 | 22.20 | 22.24 | 22.12 | 22.12 | -0.649% | 156,280 | -4.411% |
| 2026-06-30 | 22.46 | 22.46 | 22.26 | 22.26 | -0.625% | 157,240 | -5.031% |
| 2026-06-29 | 22.30 | 22.40 | 22.24 | 22.40 | -0.555% | 96,488 | -5.625% |
| 2026-06-26 | 22.46 | 22.58 | 22.43 | 22.52 | -0.096% | 7,675 | -6.149% |
| 2026-06-25 | 22.56 | 22.62 | 22.52 | 22.55 | +0.386% | 23,710 | -6.239% |
| 2026-06-24 | 22.47 | 22.53 | 22.44 | 22.46 | -0.016% | 11,808 | -5.877% |
| 2026-06-23 | 22.46 | 22.55 | 22.44 | 22.46 | -0.911% | 22,883 | -5.892% |
| 2026-06-22 | 22.79 | 22.80 | 22.66 | 22.67 | -0.723% | 15,334 | -6.749% |
| 2026-06-18 | 22.94 | 22.94 | 22.80 | 22.84 | +0.418% | 11,544 | -7.423% |
| 2026-06-17 | 22.95 | 23.00 | 22.74 | 22.74 | -0.612% | 18,261 | -7.036% |
| 2026-06-16 | 22.90 | 22.97 | 22.88 | 22.88 | -0.262% | 9,812 | -7.605% |
| 2026-06-15 | 22.97 | 22.97 | 22.89 | 22.94 | +0.857% | 16,543 | -7.847% |
| 2026-06-12 | 22.60 | 22.76 | 22.56 | 22.75 | +0.508% | 22,017 | -7.056% |
| 2026-06-11 | 22.37 | 22.64 | 22.34 | 22.63 | +1.685% | 2,994 | -6.584% |
| 2026-06-10 | 22.41 | 22.51 | 22.25 | 22.25 | -1.080% | 2,301 | -5.010% |
| 2026-06-09 | 22.65 | 22.65 | 22.32 | 22.50 | +0.125% | 17,264 | -6.036% |
| 2026-06-08 | 22.65 | 22.65 | 22.47 | 22.47 | -0.531% | 8,792 | -5.919% |
| 2026-06-05 | 22.88 | 22.88 | 22.56 | 22.59 | -2.123% | 8,587 | -6.419% |
| 2026-06-04 | 23.01 | 23.09 | 23.01 | 23.08 | +0.130% | 6,384 | -8.406% |
| 2026-06-03 | 21.96 | 23.08 | 21.96 | 23.05 | -0.475% | 20,235 | -8.286% |
| 2026-06-02 | 23.15 | 23.20 | 23.14 | 23.16 | +0.827% | 17,794 | -8.722% |
| 2026-06-01 | 22.89 | 23.07 | 22.89 | 22.97 | +0.218% | 3,699 | -7.967% |
| 2026-05-29 | 22.98 | 23.11 | 22.92 | 22.92 | 0.000% | 22,751 | -7.766% |
| 2026-05-28 | 22.82 | 23.02 | 22.82 | 22.92 | +0.219% | 20,303 | -7.766% |
| 2026-05-27 | 22.96 | 22.96 | 22.80 | 22.87 | +0.044% | 7,664 | -7.564% |
| 2026-05-26 | 22.90 | 22.94 | 22.85 | 22.86 | +0.883% | 18,487 | -7.524% |
| 2026-05-22 | 22.72 | 22.75 | 22.61 | 22.66 | +0.177% | 15,615 | -6.708% |
| 2026-05-21 | 22.52 | 22.69 | 22.49 | 22.62 | +0.084% | 4,957 | -6.543% |
| 2026-05-20 | 22.61 | 22.61 | 22.54 | 22.60 | +1.304% | 16,958 | -6.464% |
| 2026-05-19 | 22.36 | 22.46 | 22.31 | 22.31 | -1.283% | 15,093 | -5.244% |
| 2026-05-18 | 22.63 | 22.66 | 22.49 | 22.60 | +0.084% | 68,541 | -6.460% |
| 2026-05-15 | 22.98 | 22.98 | 22.56 | 22.58 | -1.741% | 16,579 | -6.381% |
| 2026-05-14 | 23.01 | 23.04 | 22.98 | 22.98 | +0.101% | 4,082 | -8.011% |
| 2026-05-13 | 22.94 | 22.96 | 22.94 | 22.96 | -0.014% | 4,035 | -7.919% |
| 2026-05-12 | 22.94 | 22.96 | 22.84 | 22.96 | -0.398% | 3,060 | -7.932% |
| 2026-05-11 | 23.07 | 23.10 | 23.04 | 23.05 | -0.034% | 9,286 | -8.298% |
| 2026-05-08 | 22.98 | 23.11 | 22.98 | 23.06 | +0.967% | 23,993 | -8.329% |
| 2026-05-07 | 23.06 | 23.11 | 22.84 | 22.84 | -0.994% | 120,493 | -7.443% |
| 2026-05-06 | 23.07 | 23.07 | 23.03 | 23.07 | +1.239% | 8,361 | -8.363% |
| 2026-05-05 | 22.73 | 22.81 | 22.73 | 22.79 | +0.616% | 14,862 | -7.228% |
| 2026-05-04 | 22.73 | 22.77 | 22.60 | 22.65 | -0.494% | 4,598 | -6.656% |
| 2026-05-01 | 22.76 | 22.89 | 22.76 | 22.76 | -0.110% | 7,176 | -7.118% |
| 2026-04-30 | 22.70 | 22.80 | 22.67 | 22.79 | +0.944% | 8,797 | -7.220% |
| 2026-04-29 | 22.72 | 22.72 | 22.50 | 22.57 | -0.651% | 17,973 | -6.344% |
| 2026-04-28 | 22.70 | 22.78 | 22.64 | 22.72 | -0.486% | 40,432 | -6.954% |
| 2026-04-27 | 22.91 | 22.91 | 22.77 | 22.83 | -0.301% | 179,221 | -7.407% |
| 2026-04-24 | 22.86 | 22.93 | 22.82 | 22.90 | +0.151% | 20,281 | -7.686% |
| 2026-04-23 | 22.94 | 22.98 | 22.84 | 22.87 | -0.498% | 36,553 | -7.546% |
| 2026-04-22 | 22.95 | 22.98 | 22.90 | 22.98 | +0.701% | 5,179 | -8.007% |
| 2026-04-21 | 23.02 | 23.02 | 22.82 | 22.82 | -0.826% | 2,624 | -7.362% |
| 2026-04-20 | 22.99 | 23.01 | 22.92 | 23.01 | 0.000% | 11,635 | -8.127% |
| 2026-04-17 | 22.99 | 23.05 | 22.98 | 23.01 | +0.833% | 5,989 | -8.127% |
| 2026-04-16 | 22.99 | 22.99 | 22.82 | 22.82 | -0.610% | 5,756 | -7.362% |
| 2026-04-15 | 22.91 | 22.98 | 22.88 | 22.96 | +0.044% | 94,719 | -7.927% |
| 2026-04-14 | 22.98 | 22.98 | 22.84 | 22.95 | +0.658% | 44,648 | -7.887% |
| 2026-04-13 | 22.67 | 22.80 | 22.64 | 22.80 | +0.220% | 10,393 | -7.281% |
| 2026-04-10 | 22.73 | 22.75 | 22.63 | 22.75 | +0.575% | 25,117 | -7.077% |
| 2026-04-09 | 22.71 | 22.73 | 22.62 | 22.62 | -0.177% | 5,286 | -6.543% |
| 2026-04-08 | 22.73 | 22.73 | 22.58 | 22.66 | +1.523% | 10,485 | -6.708% |
| 2026-04-07 | 22.21 | 22.79 | 22.18 | 22.32 | -0.063% | 23,363 | -5.287% |
| 2026-04-06 | 22.41 | 22.41 | 22.30 | 22.33 | +0.152% | 4,845 | -5.346% |
| 2026-04-02 | 22.14 | 22.36 | 22.09 | 22.30 | -0.402% | 9,890 | -5.202% |
| 2026-04-01 | 22.33 | 22.43 | 22.29 | 22.39 | +0.584% | 11,835 | -5.583% |
| 2026-03-31 | 22.14 | 22.33 | 22.09 | 22.26 | +1.551% | 15,618 | -5.031% |
| 2026-03-30 | 22.12 | 22.12 | 21.92 | 21.92 | +0.728% | 32,376 | -3.558% |
| 2026-03-27 | 21.77 | 21.89 | 21.71 | 21.76 | -0.587% | 34,848 | -2.856% |
| 2026-03-26 | 22.06 | 22.06 | 21.84 | 21.89 | -1.263% | 13,417 | -3.426% |
| 2026-03-25 | 22.15 | 22.22 | 22.13 | 22.17 | +1.465% | 21,825 | -4.646% |
| 2026-03-24 | 21.80 | 21.96 | 21.75 | 21.85 | -0.410% | 18,082 | -3.249% |
| 2026-03-23 | 22.32 | 22.32 | 21.83 | 21.94 | +0.781% | 24,570 | -3.646% |
| 2026-03-20 | 22.25 | 22.25 | 21.77 | 21.77 | -2.521% | 14,328 | -2.894% |
| 2026-03-19 | 22.12 | 22.41 | 22.12 | 22.33 | -0.538% | 14,045 | -5.342% |
| 2026-03-18 | 22.59 | 22.61 | 22.45 | 22.45 | -1.129% | 23,226 | -5.851% |
| 2026-03-17 | 22.70 | 22.76 | 22.69 | 22.71 | +0.531% | 20,559 | -6.913% |
| 2026-03-16 | 22.65 | 22.65 | 22.54 | 22.59 | +0.713% | 27,379 | -6.419% |
| 2026-03-13 | 22.58 | 22.62 | 22.39 | 22.43 | -0.664% | 74,827 | -5.751% |
| 2026-03-12 | 22.70 | 22.70 | 22.57 | 22.58 | -0.921% | 24,180 | -6.377% |
| 2026-03-11 | 22.82 | 22.86 | 22.74 | 22.79 | -0.350% | 44,114 | -7.240% |
| 2026-03-10 | 22.99 | 23.12 | 22.86 | 22.87 | -0.539% | 10,752 | -7.564% |
| 2026-03-09 | 22.69 | 22.99 | 22.62 | 22.99 | +0.851% | 33,731 | -8.063% |
| 2026-03-06 | 22.75 | 22.94 | 22.70 | 22.80 | -0.481% | 47,747 | -7.281% |
| 2026-03-05 | 23.00 | 23.00 | 22.80 | 22.91 | -1.092% | 10,004 | -7.726% |
| 2026-03-04 | 23.20 | 23.21 | 23.11 | 23.16 | +0.065% | 10,242 | -8.734% |
| 2026-03-03 | 23.08 | 23.20 | 22.92 | 23.15 | -1.731% | 10,646 | -8.675% |
| 2026-03-02 | 23.52 | 23.56 | 23.46 | 23.56 | -0.566% | 11,715 | -10.256% |
| 2026-02-27 | 23.61 | 23.69 | 23.58 | 23.69 | +0.723% | 162,491 | -10.764% |
| 2026-02-26 | 23.49 | 23.55 | 23.43 | 23.52 | +0.083% | 46,056 | -10.119% |
| 2026-02-25 | 23.48 | 23.55 | 23.46 | 23.50 | +0.430% | 69,634 | -10.045% |
| 2026-02-24 | 23.34 | 23.46 | 23.32 | 23.40 | +0.171% | 6,510 | -9.658% |
| 2026-02-23 | 23.45 | 23.45 | 23.35 | 23.36 | -0.701% | 97,281 | -9.503% |
| 2026-02-20 | 23.25 | 23.52 | 23.16 | 23.52 | +1.423% | 11,776 | -10.138% |
| 2026-02-19 | 23.11 | 23.20 | 23.11 | 23.19 | +0.120% | 21,655 | -8.859% |
| 2026-02-18 | 23.21 | 23.23 | 23.16 | 23.17 | +0.508% | 12,921 | -8.750% |
| 2026-02-17 | 23.01 | 23.39 | 22.97 | 23.05 | -0.432% | 14,386 | -8.286% |
| 2026-02-13 | 23.13 | 23.43 | 23.06 | 23.15 | +0.043% | 71,738 | -8.683% |
| 2026-02-12 | 23.21 | 23.21 | 23.00 | 23.14 | -0.216% | 32,539 | -8.643% |
| 2026-02-11 | 23.09 | 23.21 | 23.07 | 23.19 | +0.901% | 72,519 | -8.840% |
| 2026-02-10 | 23.02 | 23.04 | 22.97 | 22.98 | +0.166% | 86,306 | -8.019% |
| 2026-02-09 | 22.73 | 22.97 | 22.73 | 22.95 | +0.923% | 17,699 | -7.867% |
| 2026-02-06 | 22.65 | 22.74 | 22.61 | 22.74 | +1.045% | 57,158 | -7.016% |
| 2026-02-05 | 22.44 | 22.54 | 22.42 | 22.50 | -0.387% | 26,896 | -6.044% |
| 2026-02-04 | 22.68 | 22.74 | 22.51 | 22.59 | -0.264% | 62,840 | -6.408% |
| 2026-02-03 | 22.56 | 22.66 | 22.54 | 22.65 | +1.397% | 75,822 | -6.654% |
| 2026-02-02 | 22.33 | 22.44 | 22.30 | 22.33 | -0.579% | 11,591 | -5.350% |
| 2026-01-30 | 22.68 | 22.71 | 22.34 | 22.46 | -2.246% | 14,413 | -5.898% |
| 2026-01-29 | 23.08 | 23.09 | 22.74 | 22.98 | +0.178% | 46,406 | -8.012% |
| 2026-01-28 | 22.96 | 22.96 | 22.82 | 22.94 | +0.503% | 56,429 | -7.848% |
| 2026-01-27 | 22.74 | 22.84 | 22.74 | 22.83 | +0.475% | 12,277 | -7.384% |
| 2026-01-26 | 22.70 | 22.87 | 22.66 | 22.72 | +0.877% | 39,912 | -6.944% |
| 2026-01-23 | 22.43 | 22.58 | 22.42 | 22.52 | +0.610% | 109,769 | -6.128% |
| 2026-01-22 | 22.30 | 22.44 | 22.27 | 22.38 | +0.362% | 32,082 | -5.555% |
| 2026-01-21 | 22.19 | 22.30 | 22.18 | 22.30 | +1.422% | 26,333 | -5.213% |
| 2026-01-20 | 22.01 | 22.29 | 21.99 | 21.99 | -0.841% | 37,392 | -3.865% |
| 2026-01-16 | 22.19 | 22.30 | 22.17 | 22.18 | -0.454% | 109,245 | -4.674% |
| 2026-01-15 | 22.20 | 22.33 | 22.20 | 22.28 | +0.124% | 22,729 | -5.107% |
| 2026-01-14 | 22.17 | 22.32 | 22.17 | 22.25 | +0.635% | 33,488 | -4.989% |
| 2026-01-13 | 22.13 | 22.16 | 22.08 | 22.11 | +0.179% | 10,943 | -4.385% |
| 2026-01-12 | 22.00 | 22.16 | 22.00 | 22.07 | +0.387% | 42,934 | -4.214% |
| 2026-01-09 | 21.93 | 22.00 | 21.90 | 21.98 | +0.650% | 8,527 | -3.844% |
| 2026-01-08 | 21.79 | 21.86 | 21.76 | 21.84 | -0.260% | 13,619 | -3.218% |
| 2026-01-07 | 21.90 | 21.93 | 21.84 | 21.90 | -0.137% | 15,174 | -3.470% |
| 2026-01-06 | 21.81 | 21.93 | 21.81 | 21.93 | +0.518% | 71,829 | -3.602% |
| 2026-01-05 | 21.72 | 21.83 | 21.61 | 21.82 | +0.869% | 27,229 | -3.103% |
| 2026-01-02 | 21.64 | 21.65 | 21.59 | 21.63 | +0.834% | 25,787 | -2.261% |
| 2025-12-31 | 21.63 | 21.64 | 21.45 | 21.45 | -0.878% | 26,448 | -1.445% |
| 2025-12-30 | 21.69 | 21.74 | 21.64 | 21.64 | -0.276% | 30,319 | -2.311% |
| 2025-12-29 | 21.62 | 21.70 | 21.61 | 21.70 | -0.610% | 8,396 | -2.581% |
| 2025-12-26 | 21.91 | 21.91 | 21.78 | 21.83 | +0.077% | 20,714 | -3.175% |
| 2025-12-24 | 21.79 | 21.84 | 21.77 | 21.82 | +0.630% | 10,314 | -3.101% |
| 2025-12-23 | 21.63 | 21.75 | 21.63 | 21.68 | +0.417% | 15,277 | -2.491% |
| 2025-12-22 | 21.63 | 21.64 | 21.59 | 21.59 | +0.334% | 133,590 | -2.084% |
| 2025-12-19 | 21.49 | 21.59 | 21.49 | 21.52 | -0.088% | 10,895 | -1.757% |
| 2025-12-18 | 21.51 | 21.59 | 21.48 | 21.54 | +0.550% | 11,384 | -1.844% |
| 2025-12-17 | 21.44 | 21.48 | 21.40 | 21.42 | -0.025% | 28,893 | -1.304% |
| 2025-12-16 | 21.38 | 21.43 | 21.35 | 21.42 | -0.205% | 84,315 | -1.329% |
| 2025-12-15 | 21.53 | 21.61 | 21.46 | 21.47 | -0.151% | 346,881 | -1.531% |
| 2025-12-12 | 21.51 | 21.61 | 21.43 | 21.50 | -0.766% | 19,835 | -1.679% |
| 2025-12-11 | 21.69 | 21.74 | 21.66 | 21.67 | +0.191% | 19,502 | -2.433% |
| 2025-12-10 | 21.37 | 21.64 | 21.37 | 21.63 | +0.772% | 29,384 | -2.246% |
| 2025-12-09 | 21.46 | 21.50 | 21.43 | 21.46 | +0.205% | 13,210 | -1.491% |
| 2025-12-08 | 21.54 | 21.54 | 21.41 | 21.42 | -0.460% | 42,912 | -1.289% |
| 2025-12-05 | 21.70 | 21.70 | 21.51 | 21.51 | -0.532% | 19,191 | -1.743% |
| 2025-12-04 | 21.63 | 21.64 | 21.59 | 21.63 | 0.000% | 12,287 | -2.265% |
| 2025-12-03 | 21.50 | 21.71 | 21.50 | 21.63 | +0.749% | 111,428 | -2.265% |
| 2025-12-02 | 21.44 | 21.48 | 21.41 | 21.47 | +0.043% | 81,000 | -1.533% |
| 2025-12-01 | 21.49 | 21.53 | 21.46 | 21.46 | -0.649% | 32,029 | -1.491% |
| 2025-11-28 | 21.63 | 21.65 | 21.00 | 21.60 | -0.092% | 50,315 | -2.131% |
| 2025-11-26 | 21.50 | 21.65 | 21.50 | 21.62 | +0.558% | 5,674 | -2.220% |
| 2025-11-25 | 21.45 | 21.52 | 21.43 | 21.50 | +0.557% | 20,925 | -1.674% |
| 2025-11-24 | 21.29 | 21.38 | 21.29 | 21.38 | +0.830% | 2,937 | -1.127% |
| 2025-11-21 | 21.17 | 21.25 | 21.11 | 21.20 | +0.294% | 8,921 | -0.307% |
| 2025-11-20 | 21.34 | 21.34 | 21.14 | 21.14 | -0.490% | 23,927 | -0.014% |
| 2025-11-19 | 21.32 | 21.32 | 21.24 | 21.25 | -0.107% | 10,400 | -0.504% |
| 2025-11-18 | 21.22 | 21.30 | 21.22 | 21.27 | -0.233% | 32,207 | -0.610% |
| 2025-11-17 | 21.42 | 21.45 | 21.28 | 21.32 | -0.608% | 12,280 | -0.842% |
| 2025-11-14 | 21.50 | 21.50 | 21.42 | 21.45 | -0.510% | 14,786 | -1.445% |
| 2025-11-13 | 21.71 | 21.71 | 21.54 | 21.56 | -0.913% | 15,823 | -1.948% |
| 2025-11-12 | 21.72 | 21.79 | 21.72 | 21.76 | +0.455% | 57,115 | -2.843% |
| 2025-11-11 | 21.61 | 21.67 | 21.61 | 21.66 | +0.433% | 6,947 | -2.401% |
| 2025-11-10 | 21.58 | 21.58 | 21.50 | 21.57 | +0.817% | 59,783 | -1.978% |
| 2025-11-07 | 21.27 | 21.39 | 21.27 | 21.39 | +0.065% | 4,841 | -1.178% |
| 2025-11-06 | 21.40 | 21.41 | 21.36 | 21.38 | +0.361% | 52,557 | -1.113% |
| 2025-11-05 | 21.32 | 21.33 | 21.29 | 21.30 | -0.116% | 5,374 | -0.756% |
| 2025-11-04 | 21.31 | 21.39 | 21.30 | 21.33 | -0.487% | 9,620 | -0.871% |
| 2025-11-03 | 21.49 | 21.50 | 21.43 | 21.43 | -0.527% | 82,098 | -1.353% |
| 2025-10-31 | 21.57 | 21.57 | 21.50 | 21.54 | -0.105% | 4,451 | -1.873% |
| 2025-10-30 | 21.53 | 21.66 | 21.53 | 21.57 | -0.555% | 22,064 | -1.976% |
| 2025-10-29 | 21.81 | 21.88 | 21.66 | 21.69 | -0.567% | 15,118 | -2.520% |
| 2025-10-28 | 21.75 | 21.84 | 21.75 | 21.81 | +0.138% | 25,778 | -3.072% |
| 2025-10-27 | 21.75 | 21.78 | 21.71 | 21.78 | +0.151% | 7,732 | -2.938% |
| 2025-10-24 | 21.78 | 21.78 | 21.70 | 21.75 | +0.159% | 14,064 | -2.792% |
| 2025-10-23 | 21.74 | 21.76 | 21.71 | 21.71 | +0.028% | 7,186 | -2.637% |
| 2025-10-22 | 21.68 | 21.72 | 21.62 | 21.71 | +0.076% | 215,330 | -2.609% |
| 2025-10-21 | 21.79 | 21.79 | 21.68 | 21.69 | -0.687% | 29,513 | -2.536% |
| 2025-10-20 | 21.71 | 21.84 | 21.71 | 21.84 | +1.120% | 18,906 | -3.205% |
| 2025-10-17 | 21.64 | 21.64 | 21.55 | 21.60 | -0.374% | 19,232 | -2.121% |
| 2025-10-16 | 21.58 | 21.68 | 21.58 | 21.68 | +0.621% | 22,078 | -2.487% |
| 2025-10-15 | 21.58 | 21.66 | 21.48 | 21.55 | +0.364% | 87,777 | -1.881% |
| 2025-10-14 | 21.35 | 21.55 | 21.35 | 21.47 | +0.360% | 88,847 | -1.524% |
| 2025-10-13 | 21.37 | 21.44 | 21.34 | 21.39 | +0.809% | 38,863 | -1.169% |
| 2025-10-10 | 21.38 | 21.40 | 21.22 | 21.22 | -0.253% | 12,250 | -0.369% |
| 2025-10-09 | 21.39 | 21.52 | 21.23 | 21.27 | -0.505% | 40,504 | -0.621% |
| 2025-10-08 | 21.36 | 21.41 | 21.34 | 21.38 | +0.423% | 35,713 | -1.123% |
| 2025-10-07 | 21.26 | 21.32 | 21.23 | 21.29 | +0.519% | 110,510 | -0.705% |
| 2025-10-06 | 21.18 | 21.25 | 21.18 | 21.18 | -0.066% | 12,887 | -0.189% |
| 2025-10-03 | 21.24 | 21.24 | 21.19 | 21.19 | +0.110% | 29,492 | -0.255% |
| 2025-10-02 | 21.21 | 21.21 | 21.12 | 21.17 | +0.188% | 4,075 | -0.145% |
| 2025-10-01 | 21.10 | 21.17 | 21.10 | 21.13 | +0.200% | 19,753 | +0.043% |
| 2025-09-30 | 21.08 | 21.12 | 21.04 | 21.09 | +0.141% | 72,644 | +0.243% |
| 2025-09-29 | 21.03 | 21.07 | 21.03 | 21.06 | +0.122% | 21,213 | +0.384% |
| 2025-09-26 | 21.04 | 21.07 | 21.03 | 21.03 | -0.022% | 24,555 | +0.506% |
| 2025-09-25 | 21.03 | 21.04 | 20.97 | 21.04 | +0.039% | 4,019 | +0.484% |
| 2025-09-24 | 21.10 | 21.12 | 21.03 | 21.03 | -0.308% | 17,410 | +0.523% |
| 2025-09-23 | 21.09 | 21.12 | 21.08 | 21.09 | +0.342% | 46,606 | +0.213% |
| 2025-09-22 | 21.01 | 21.06 | 20.97 | 21.02 | +0.039% | 43,697 | +0.556% |
| 2025-09-19 | 21.01 | 21.01 | 20.95 | 21.01 | +0.262% | 18,482 | +0.595% |
| 2025-09-18 | 21.01 | 21.11 | 20.95 | 20.96 | -0.758% | 67,094 | +0.859% |
| 2025-09-17 | 21.20 | 21.27 | 21.05 | 21.12 | -0.236% | 25,680 | +0.095% |
| 2025-09-16 | 21.15 | 21.21 | 21.14 | 21.17 | +0.213% | 42,473 | -0.142% |
| 2025-09-15 | 21.04 | 21.15 | 21.04 | 21.13 | +0.373% | 12,790 | +0.071% |
| 2025-09-12 | 21.13 | 21.13 | 20.98 | 21.05 | -0.196% | 70,172 | +0.444% |
| 2025-09-11 | 20.92 | 21.11 | 20.92 | 21.09 | +0.827% | 11,039 | +0.247% |
| 2025-09-10 | 20.88 | 20.97 | 20.88 | 20.91 | +0.464% | 8,884 | +1.076% |
| 2025-09-09 | 20.92 | 20.92 | 20.82 | 20.82 | -0.365% | 10,871 | +1.544% |
| 2025-09-08 | 20.85 | 20.90 | 20.81 | 20.89 | +0.649% | 17,635 | +1.173% |
| 2025-09-05 | 20.72 | 20.76 | 20.64 | 20.76 | +1.283% | 52,135 | +1.830% |
| 2025-09-04 | 20.43 | 20.50 | 20.38 | 20.50 | +0.524% | 32,340 | +3.137% |
| 2025-09-03 | 20.32 | 20.45 | 20.32 | 20.39 | +0.718% | 13,554 | +3.677% |
| 2025-09-02 | 20.19 | 20.25 | 20.17 | 20.25 | -0.464% | 16,158 | +4.421% |
| 2025-08-29 | 20.16 | 20.35 | 20.04 | 20.34 | -0.321% | 17,389 | +3.936% |
| 2025-08-28 | 20.30 | 20.44 | 20.29 | 20.41 | +0.542% | 23,015 | +3.602% |
| 2025-08-27 | 20.17 | 20.30 | 20.17 | 20.30 | +0.123% | 24,531 | +4.164% |
| 2025-08-26 | 20.19 | 20.28 | 20.17 | 20.27 | -0.025% | 13,441 | +4.292% |
| 2025-08-25 | 20.27 | 20.31 | 20.27 | 20.27 | -0.253% | 18,369 | +4.266% |
| 2025-08-22 | 20.20 | 20.35 | 20.20 | 20.33 | +1.632% | 30,284 | +4.002% |
| 2025-08-21 | 20.04 | 20.04 | 19.98 | 20.00 | -0.299% | 25,743 | +5.700% |
| 2025-08-20 | 20.05 | 20.08 | 20.04 | 20.06 | +0.050% | 34,488 | +5.384% |
| 2025-08-19 | 20.08 | 20.10 | 20.04 | 20.05 | +0.012% | 24,897 | +5.436% |
| 2025-08-18 | 20.07 | 20.08 | 20.00 | 20.05 | -0.104% | 11,253 | +5.449% |
| 2025-08-15 | 20.08 | 20.08 | 19.99 | 20.07 | -0.298% | 3,245 | +5.339% |
| 2025-08-14 | 20.15 | 20.19 | 20.09 | 20.13 | -0.723% | 9,848 | +5.026% |
| 2025-08-13 | 20.20 | 20.30 | 20.20 | 20.27 | +0.747% | 72,568 | +4.266% |
| 2025-08-12 | 19.88 | 20.13 | 19.88 | 20.12 | +0.073% | 35,605 | +5.045% |
| 2025-08-11 | 20.18 | 20.19 | 20.09 | 20.11 | -0.223% | 11,927 | +5.122% |
| 2025-08-08 | 20.07 | 20.17 | 20.07 | 20.16 | +0.174% | 8,700 | +4.887% |
| 2025-08-07 | 20.20 | 20.20 | 20.11 | 20.12 | +0.138% | 11,617 | +5.070% |
| 2025-08-06 | 20.09 | 20.14 | 20.05 | 20.09 | -0.250% | 17,877 | +5.214% |
| 2025-08-05 | 20.12 | 20.15 | 20.12 | 20.14 | +0.212% | 13,971 | +4.952% |
| 2025-08-04 | 20.07 | 20.13 | 20.02 | 20.10 | +0.752% | 14,973 | +5.174% |
| 2025-08-01 | 20.00 | 20.00 | 19.70 | 19.95 | +0.417% | 11,638 | +5.965% |
| 2025-07-31 | 19.93 | 19.98 | 19.87 | 19.87 | -0.115% | 6,219 | +6.407% |
| 2025-07-30 | 19.98 | 20.00 | 19.89 | 19.89 | -1.103% | 6,205 | +6.285% |
| 2025-07-29 | 19.99 | 20.11 | 19.98 | 20.11 | +0.913% | 22,118 | +5.112% |
| 2025-07-28 | 20.00 | 20.00 | 19.91 | 19.93 | -0.616% | 40,513 | +6.072% |
| 2025-07-25 | 20.00 | 20.05 | 19.96 | 20.05 | +0.017% | 40,113 | +5.418% |
| 2025-07-24 | 20.00 | 20.08 | 20.00 | 20.05 | -0.100% | 36,281 | +5.436% |
| 2025-07-23 | 20.05 | 20.08 | 20.02 | 20.07 | -0.209% | 14,904 | +5.331% |
| 2025-07-22 | 20.02 | 20.13 | 20.02 | 20.11 | +0.762% | 26,760 | +5.111% |
| 2025-07-21 | 19.84 | 20.05 | 19.83 | 19.96 | +0.859% | 56,936 | +5.912% |
| 2025-07-18 | 19.88 | 19.89 | 19.78 | 19.79 | -0.060% | 14,015 | +6.822% |
| 2025-07-17 | 19.80 | 19.80 | 19.77 | 19.80 | +0.241% | 7,115 | +6.757% |
| 2025-07-16 | 19.72 | 19.77 | 19.60 | 19.75 | +0.531% | 12,909 | +7.015% |
| 2025-07-15 | 19.73 | 19.73 | 19.63 | 19.65 | -0.707% | 173,569 | +7.583% |
| 2025-07-14 | 19.70 | 19.82 | 19.70 | 19.79 | -0.213% | 34,624 | +6.822% |
| 2025-07-11 | 19.85 | 19.86 | 19.81 | 19.83 | -0.714% | 10,624 | +6.594% |
| 2025-07-10 | 19.93 | 19.98 | 19.90 | 19.97 | +0.528% | 36,496 | +5.833% |
| 2025-07-09 | 19.84 | 19.89 | 19.82 | 19.87 | +0.354% | 6,946 | +6.392% |
| 2025-07-08 | 19.73 | 19.80 | 19.73 | 19.80 | -0.068% | 8,026 | +6.768% |
| 2025-07-07 | 19.96 | 19.96 | 19.75 | 19.81 | -1.229% | 11,587 | +6.695% |
| 2025-07-03 | 19.98 | 20.09 | 19.98 | 20.06 | -0.149% | 12,113 | +5.384% |
| 2025-07-02 | 19.98 | 20.10 | 19.95 | 20.09 | +0.350% | 8,390 | +5.226% |
| 2025-07-01 | 19.95 | 20.10 | 19.95 | 20.02 | +0.351% | 76,570 | +5.594% |
| 2025-06-30 | 19.95 | 19.96 | 19.82 | 19.95 | +0.803% | 121,791 | +5.965% |
| 2025-06-27 | 19.76 | 19.87 | 19.76 | 19.79 | -1.537% | 10,013 | +6.816% |
| 2025-06-26 | 20.00 | 20.10 | 19.99 | 20.10 | +0.802% | 36,277 | +5.174% |
| 2025-06-25 | 19.86 | 19.96 | 19.86 | 19.94 | +0.100% | 13,267 | +6.018% |
| 2025-06-24 | 19.79 | 19.95 | 19.79 | 19.92 | +0.412% | 26,483 | +6.124% |
| 2025-06-23 | 19.86 | 19.92 | 19.83 | 19.84 | +0.244% | 14,428 | +6.562% |
| 2025-06-20 | 19.83 | 19.83 | 19.70 | 19.79 | -0.176% | 53,634 | +6.822% |
| 2025-06-18 | 19.83 | 19.92 | 19.82 | 19.82 | -0.118% | 13,598 | +6.634% |
| 2025-06-17 | 19.84 | 19.86 | 19.79 | 19.85 | +0.549% | 107,886 | +6.508% |
| 2025-06-16 | 19.82 | 19.89 | 19.74 | 19.74 | -0.202% | 8,134 | +7.092% |
| 2025-06-13 | 19.86 | 19.86 | 19.76 | 19.78 | -0.728% | 58,989 | +6.876% |
| 2025-06-12 | 19.78 | 19.95 | 19.78 | 19.93 | +0.733% | 17,147 | +6.098% |
| 2025-06-11 | 19.74 | 19.78 | 19.70 | 19.78 | +0.253% | 86,078 | +6.876% |
| 2025-06-10 | 19.71 | 19.73 | 19.63 | 19.73 | +0.586% | 23,140 | +7.146% |
| 2025-06-09 | 19.54 | 19.65 | 19.54 | 19.61 | +0.281% | 26,784 | +7.775% |
| 2025-06-06 | 19.70 | 19.71 | 19.53 | 19.56 | -0.912% | 123,949 | +8.078% |
| 2025-06-05 | 19.83 | 19.83 | 19.69 | 19.74 | -0.051% | 143,634 | +7.092% |
| 2025-06-04 | 19.57 | 19.75 | 19.57 | 19.75 | +1.490% | 78,815 | +7.038% |
| 2025-06-03 | 19.45 | 19.54 | 19.45 | 19.46 | -0.224% | 27,068 | +8.633% |
| 2025-06-02 | 19.46 | 19.51 | 19.43 | 19.50 | -0.024% | 23,275 | +8.390% |
| 2025-05-30 | 19.43 | 19.52 | 19.42 | 19.51 | +0.050% | 23,632 | +8.365% |
| 2025-05-29 | 19.64 | 19.64 | 19.44 | 19.50 | +0.705% | 38,406 | +8.419% |
| 2025-05-28 | 19.47 | 19.47 | 19.34 | 19.36 | -0.785% | 4,134 | +9.183% |
| 2025-05-27 | 19.43 | 19.53 | 19.42 | 19.52 | +0.965% | 27,514 | +8.326% |
| 2025-05-23 | 19.25 | 19.33 | 19.25 | 19.33 | +0.618% | 4,987 | +9.371% |
| 2025-05-22 | 19.12 | 19.27 | 19.12 | 19.21 | -0.150% | 126,535 | +10.047% |
| 2025-05-21 | 19.39 | 19.42 | 19.22 | 19.24 | -1.252% | 31,739 | +9.882% |
| 2025-05-20 | 19.45 | 19.52 | 19.45 | 19.48 | -0.333% | 18,313 | +8.507% |
| 2025-05-19 | 19.31 | 19.55 | 19.31 | 19.55 | +0.043% | 4,490 | +8.146% |
| 2025-05-16 | 19.52 | 19.58 | 19.47 | 19.54 | +0.125% | 35,023 | +8.192% |
| 2025-05-15 | 19.35 | 19.54 | 19.35 | 19.52 | +0.841% | 65,644 | +8.327% |
| 2025-05-14 | 19.42 | 19.44 | 19.35 | 19.35 | -0.528% | 31,743 | +9.238% |
| 2025-05-13 | 19.37 | 19.46 | 19.28 | 19.45 | +0.751% | 90,886 | +8.661% |
| 2025-05-12 | 19.36 | 19.43 | 19.31 | 19.31 | -0.258% | 52,505 | +9.477% |
| 2025-05-09 | 19.38 | 19.41 | 19.36 | 19.36 | +0.311% | 37,666 | +9.194% |
| 2025-05-08 | 19.45 | 19.45 | 19.30 | 19.30 | -0.567% | 15,403 | +9.534% |
| 2025-05-07 | 19.48 | 19.48 | 19.41 | 19.41 | -0.269% | 10,853 | +8.913% |
| 2025-05-06 | 19.34 | 19.47 | 19.33 | 19.46 | +0.481% | 17,307 | +8.620% |
| 2025-05-05 | 19.35 | 19.39 | 19.31 | 19.37 | +0.047% | 6,827 | +9.143% |
| 2025-05-02 | 19.44 | 19.44 | 19.34 | 19.36 | +0.155% | 15,447 | +9.194% |
| 2025-05-01 | 19.44 | 19.44 | 19.31 | 19.33 | -0.713% | 27,746 | +9.364% |
| 2025-04-30 | 19.38 | 19.49 | 19.33 | 19.47 | -0.313% | 7,070 | +8.583% |
| 2025-04-29 | 19.45 | 19.55 | 19.45 | 19.53 | +0.411% | 26,624 | +8.244% |
| 2025-04-28 | 19.34 | 19.46 | 19.34 | 19.45 | +0.621% | 39,108 | +8.689% |
| 2025-04-25 | 19.31 | 19.34 | 19.29 | 19.33 | +0.052% | 590,708 | +9.364% |
| 2025-04-24 | 19.22 | 19.34 | 19.19 | 19.32 | +1.577% | 31,317 | +9.420% |
| 2025-04-23 | 19.12 | 19.32 | 19.00 | 19.02 | +0.529% | 30,861 | +11.146% |
| 2025-04-22 | 18.62 | 19.01 | 18.62 | 18.92 | +1.184% | 112,951 | +11.734% |
| 2025-04-21 | 18.68 | 18.85 | 18.64 | 18.70 | -0.892% | 186,096 | +13.057% |
| 2025-04-17 | 18.72 | 18.91 | 18.72 | 18.87 | +0.090% | 34,667 | +12.048% |
| 2025-04-16 | 18.83 | 18.89 | 18.82 | 18.85 | +0.213% | 39,538 | +12.149% |
| 2025-04-15 | 18.57 | 18.87 | 18.57 | 18.81 | +0.114% | 37,421 | +12.387% |
| 2025-04-14 | 18.74 | 18.84 | 18.67 | 18.79 | 0.000% | 41,615 | +12.516% |