RSMC
Rockefeller U.S. Small-Mid Cap ETF
stockNYSEETF
Market OpenSep 30, 2026 3:59:46 PM EDT
27.33USD+0.018%(0.00)2,461
27.21Bid28.23Ask1.02SpreadRSMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.99 | 28.07 | 27.90 | 27.90 | +1.221% | 661 | 0.000% |
| 2026-10-01 | 27.30 | 27.66 | 27.15 | 27.57 | +0.813% | 7,736 | +1.221% |
| 2026-09-30 | 27.36 | 27.44 | 27.35 | 27.35 | -0.313% | 6,515 | +2.045% |
| 2026-09-29 | 27.52 | 27.52 | 27.39 | 27.43 | -0.339% | 1,777 | +1.725% |
| 2026-09-28 | 27.59 | 27.59 | 27.40 | 27.52 | -0.949% | 30,724 | +1.380% |
| 2026-09-25 | 27.74 | 27.79 | 27.65 | 27.79 | +0.370% | 7,014 | +0.418% |
| 2026-09-24 | 27.59 | 27.69 | 27.49 | 27.69 | -0.403% | 4,048 | +0.789% |
| 2026-09-23 | 27.83 | 27.89 | 27.80 | 27.80 | -0.726% | 2,302 | +0.383% |
| 2026-09-22 | 27.99 | 28.16 | 27.91 | 28.00 | +0.426% | 6,493 | -0.346% |
| 2026-09-21 | 27.73 | 28.00 | 27.73 | 27.88 | +0.953% | 3,915 | +0.079% |
| 2026-09-18 | 27.54 | 27.62 | 27.51 | 27.62 | -0.086% | 1,941 | +1.032% |
| 2026-09-17 | 27.76 | 27.76 | 27.63 | 27.64 | +0.277% | 5,038 | +0.945% |
| 2026-09-16 | 27.75 | 27.82 | 27.57 | 27.57 | +0.099% | 1,012 | +1.224% |
| 2026-09-15 | 27.64 | 27.68 | 27.54 | 27.54 | -1.078% | 3,466 | +1.325% |
| 2026-09-14 | 27.97 | 28.02 | 27.84 | 27.84 | -1.162% | 20,829 | +0.232% |
| 2026-09-11 | 28.22 | 28.24 | 28.15 | 28.17 | +0.885% | 49,097 | -0.932% |
| 2026-09-10 | 27.94 | 28.02 | 27.92 | 27.92 | -0.854% | 3,279 | -0.055% |
| 2026-09-09 | 28.26 | 28.26 | 28.16 | 28.16 | -1.069% | 4,915 | -0.909% |
| 2026-09-08 | 28.51 | 28.51 | 28.46 | 28.46 | -0.485% | 1,488 | -1.968% |
| 2026-09-04 | 28.62 | 28.62 | 28.55 | 28.60 | +0.009% | 9,410 | -2.443% |
| 2026-09-03 | 28.51 | 28.60 | 28.51 | 28.60 | +1.348% | 851 | -2.435% |
| 2026-09-02 | 28.36 | 28.36 | 28.22 | 28.22 | +0.362% | 524 | -1.119% |
| 2026-09-01 | 28.21 | 28.28 | 28.12 | 28.12 | -1.250% | 2,070 | -0.761% |
| 2026-08-31 | 28.49 | 28.49 | 28.42 | 28.47 | -0.466% | 1,636 | -2.002% |
| 2026-08-28 | 28.88 | 28.88 | 28.60 | 28.61 | -0.928% | 8,254 | -2.459% |
| 2026-08-27 | 28.89 | 28.92 | 28.86 | 28.88 | -0.290% | 1,092 | -3.364% |
| 2026-08-26 | 29.05 | 29.05 | 28.90 | 28.96 | +0.183% | 1,734 | -3.645% |
| 2026-08-25 | 28.82 | 28.91 | 28.80 | 28.91 | +0.004% | 5,712 | -3.468% |
| 2026-08-24 | 28.91 | 28.91 | 28.79 | 28.91 | -0.488% | 2,813 | -3.464% |
| 2026-08-21 | 28.89 | 29.11 | 28.76 | 29.05 | +0.925% | 12,012 | -3.936% |
| 2026-08-20 | 28.83 | 28.84 | 28.75 | 28.78 | -0.779% | 2,139 | -3.047% |
| 2026-08-19 | 29.18 | 29.19 | 29.01 | 29.01 | -0.064% | 1,972 | -3.803% |
| 2026-08-18 | 29.24 | 29.27 | 29.03 | 29.03 | -1.883% | 3,117 | -3.864% |
| 2026-08-17 | 29.56 | 29.63 | 29.53 | 29.58 | +0.115% | 1,844 | -5.675% |
| 2026-08-14 | 29.58 | 29.58 | 29.50 | 29.55 | +0.095% | 1,073 | -5.566% |
| 2026-08-13 | 29.52 | 29.58 | 29.47 | 29.52 | +0.559% | 2,258 | -5.476% |
| 2026-08-12 | 29.23 | 29.42 | 29.23 | 29.36 | +0.779% | 1,542 | -4.948% |
| 2026-08-11 | 29.25 | 29.37 | 29.13 | 29.13 | +0.361% | 18,375 | -4.208% |
| 2026-08-10 | 29.19 | 29.19 | 29.03 | 29.03 | -0.735% | 2,436 | -3.862% |
| 2026-08-07 | 29.17 | 29.25 | 29.17 | 29.24 | +1.002% | 1,487 | -4.568% |
| 2026-08-06 | 29.04 | 29.04 | 28.94 | 28.95 | -0.995% | 1,962 | -3.612% |
| 2026-08-05 | 29.30 | 29.31 | 29.16 | 29.24 | +0.329% | 19,868 | -4.571% |
| 2026-08-04 | 28.92 | 29.17 | 28.83 | 29.14 | +1.586% | 2,572 | -4.257% |
| 2026-08-03 | 28.56 | 28.70 | 28.54 | 28.69 | +2.027% | 8,358 | -2.739% |
| 2026-07-31 | 28.15 | 28.32 | 28.01 | 28.12 | +0.250% | 46,593 | -0.767% |
| 2026-07-30 | 27.87 | 28.09 | 27.84 | 28.05 | +1.483% | 2,654 | -0.520% |
| 2026-07-29 | 27.80 | 28.00 | 27.60 | 27.64 | -1.896% | 58,417 | +0.956% |
| 2026-07-28 | 28.05 | 28.17 | 27.91 | 28.17 | +0.639% | 1,732 | -0.958% |
| 2026-07-27 | 27.84 | 28.00 | 27.78 | 28.00 | +1.105% | 1,342 | -0.325% |
| 2026-07-24 | 27.67 | 27.84 | 27.67 | 27.69 | +0.099% | 16,243 | +0.776% |
| 2026-07-23 | 27.78 | 27.78 | 27.60 | 27.66 | -0.816% | 2,786 | +0.877% |
| 2026-07-22 | 27.88 | 27.94 | 27.87 | 27.89 | -0.572% | 1,157 | +0.054% |
| 2026-07-21 | 27.81 | 28.11 | 27.81 | 28.05 | +1.153% | 5,543 | -0.518% |
| 2026-07-20 | 28.00 | 28.00 | 27.69 | 27.73 | -0.823% | 13,531 | +0.628% |
| 2026-07-17 | 28.05 | 28.09 | 27.95 | 27.96 | -1.132% | 5,437 | -0.200% |
| 2026-07-16 | 28.28 | 28.28 | 28.20 | 28.28 | +0.598% | 1,114 | -1.329% |
| 2026-07-15 | 28.12 | 28.21 | 28.03 | 28.11 | +0.520% | 2,529 | -0.739% |
| 2026-07-14 | 28.16 | 28.17 | 27.97 | 27.97 | +0.208% | 33,931 | -0.223% |
| 2026-07-13 | 28.18 | 28.18 | 27.90 | 27.91 | -1.045% | 4,864 | -0.016% |
| 2026-07-10 | 28.13 | 28.27 | 28.13 | 28.20 | +0.190% | 2,347 | -1.061% |
| 2026-07-09 | 28.25 | 28.34 | 28.15 | 28.15 | +1.231% | 2,662 | -0.873% |
| 2026-07-08 | 27.90 | 27.90 | 27.77 | 27.81 | -1.328% | 2,510 | +0.347% |
| 2026-07-07 | 28.15 | 28.23 | 28.13 | 28.18 | -1.032% | 1,297 | -0.986% |
| 2026-07-06 | 28.57 | 28.57 | 28.48 | 28.48 | +0.278% | 377 | -2.007% |
| 2026-07-02 | 28.82 | 28.82 | 28.20 | 28.40 | -0.891% | 13,730 | -1.735% |
| 2026-07-01 | 28.91 | 28.97 | 28.65 | 28.65 | -0.926% | 5,998 | -2.611% |
| 2026-06-30 | 28.58 | 28.95 | 28.58 | 28.92 | +1.498% | 9,471 | -3.512% |
| 2026-06-29 | 28.77 | 28.77 | 28.35 | 28.49 | -0.838% | 3,137 | -2.067% |
| 2026-06-26 | 28.92 | 28.92 | 28.73 | 28.73 | -0.505% | 1,067 | -2.888% |
| 2026-06-25 | 29.23 | 29.23 | 28.77 | 28.88 | +0.805% | 3,940 | -3.379% |
| 2026-06-24 | 28.80 | 29.03 | 28.65 | 28.65 | +0.280% | 4,569 | -2.601% |
| 2026-06-23 | 28.74 | 28.81 | 28.57 | 28.57 | -1.113% | 2,451 | -2.329% |
| 2026-06-22 | 28.86 | 28.90 | 28.70 | 28.89 | +0.123% | 6,515 | -3.416% |
| 2026-06-18 | 28.72 | 28.86 | 28.61 | 28.86 | +1.300% | 1,865 | -3.297% |
| 2026-06-17 | 28.78 | 28.78 | 28.48 | 28.49 | -0.757% | 99,750 | -2.040% |
| 2026-06-16 | 29.13 | 29.13 | 28.70 | 28.70 | -0.429% | 748 | -2.782% |
| 2026-06-15 | 29.01 | 29.13 | 28.83 | 28.83 | +0.814% | 4,783 | -3.199% |
| 2026-06-12 | 28.69 | 28.73 | 28.59 | 28.59 | +0.860% | 40,521 | -2.411% |
| 2026-06-11 | 28.04 | 28.35 | 27.91 | 28.35 | +2.304% | 9,725 | -1.572% |
| 2026-06-10 | 28.30 | 28.30 | 27.67 | 27.71 | -1.402% | 6,494 | +0.696% |
| 2026-06-09 | 28.39 | 28.47 | 27.61 | 28.11 | +0.844% | 21,371 | -0.716% |
| 2026-06-08 | 28.02 | 28.17 | 27.87 | 27.87 | +0.251% | 5,291 | +0.123% |
| 2026-06-05 | 27.93 | 28.02 | 27.70 | 27.80 | -1.348% | 799 | +0.374% |
| 2026-06-04 | 27.85 | 28.28 | 27.85 | 28.18 | +0.679% | 3,124 | -0.979% |
| 2026-06-03 | 27.86 | 27.99 | 27.86 | 27.99 | -0.071% | 1,266 | -0.307% |
| 2026-06-02 | 27.95 | 28.07 | 27.84 | 28.01 | +0.588% | 14,631 | -0.378% |
| 2026-06-01 | 27.75 | 27.89 | 27.63 | 27.85 | +0.167% | 11,582 | +0.208% |
| 2026-05-29 | 27.92 | 27.95 | 27.80 | 27.80 | -0.423% | 42,569 | +0.375% |
| 2026-05-28 | 27.84 | 28.00 | 27.79 | 27.92 | -0.244% | 9,917 | -0.050% |
| 2026-05-27 | 28.09 | 28.14 | 27.99 | 27.99 | -0.526% | 3,669 | -0.294% |
| 2026-05-26 | 28.11 | 28.13 | 28.07 | 28.13 | +1.058% | 4,327 | -0.819% |
| 2026-05-22 | 27.77 | 27.89 | 26.78 | 27.84 | +0.445% | 10,443 | +0.231% |
| 2026-05-21 | 27.57 | 27.84 | 27.48 | 27.72 | +0.092% | 6,127 | +0.677% |
| 2026-05-20 | 27.69 | 27.69 | 27.69 | 27.69 | +1.260% | 505 | +0.770% |
| 2026-05-19 | 27.43 | 27.58 | 27.35 | 27.35 | -0.919% | 679 | +2.040% |
| 2026-05-18 | 27.74 | 27.77 | 27.53 | 27.60 | +0.211% | 7,053 | +1.102% |
| 2026-05-15 | 27.73 | 27.73 | 27.54 | 27.54 | -1.938% | 3,593 | +1.315% |
| 2026-05-14 | 28.13 | 28.13 | 28.07 | 28.09 | +0.707% | 1,700 | -0.648% |
| 2026-05-13 | 27.90 | 27.90 | 27.82 | 27.89 | -0.594% | 1,149 | +0.055% |
| 2026-05-12 | 27.85 | 28.06 | 27.85 | 28.06 | -0.908% | 41,211 | -0.540% |
| 2026-05-11 | 28.46 | 28.59 | 28.28 | 28.31 | -0.904% | 4,903 | -1.443% |
| 2026-05-08 | 28.43 | 28.59 | 28.43 | 28.57 | +0.631% | 1,374 | -2.334% |
| 2026-05-07 | 28.80 | 28.82 | 28.39 | 28.39 | -0.089% | 38,279 | -1.718% |
| 2026-05-06 | 28.27 | 28.42 | 28.27 | 28.42 | +0.771% | 1,748 | -1.805% |
| 2026-05-05 | 27.64 | 28.20 | 27.64 | 28.20 | +3.258% | 14,929 | -1.048% |
| 2026-05-04 | 27.54 | 27.57 | 27.20 | 27.31 | -0.652% | 2,377 | +2.176% |
| 2026-05-01 | 27.50 | 27.53 | 27.44 | 27.49 | +0.107% | 4,307 | +1.509% |
| 2026-04-30 | 27.01 | 27.46 | 27.01 | 27.46 | +1.943% | 43,281 | +1.618% |
| 2026-04-29 | 26.98 | 26.98 | 26.86 | 26.94 | -0.669% | 10,802 | +3.592% |
| 2026-04-28 | 27.25 | 27.29 | 27.07 | 27.12 | -1.574% | 4,270 | +2.899% |
| 2026-04-27 | 27.51 | 27.64 | 27.51 | 27.55 | -0.426% | 10,286 | +1.279% |
| 2026-04-24 | 27.56 | 27.74 | 27.56 | 27.67 | +0.597% | 2,051 | +0.847% |
| 2026-04-23 | 27.55 | 27.59 | 27.30 | 27.51 | +0.422% | 2,504 | +1.450% |
| 2026-04-22 | 27.49 | 27.49 | 27.30 | 27.39 | +0.268% | 3,189 | +1.877% |
| 2026-04-21 | 27.68 | 27.68 | 27.32 | 27.32 | +0.121% | 1,334 | +2.150% |
| 2026-04-20 | 27.24 | 27.28 | 27.22 | 27.28 | +0.181% | 4,275 | +2.274% |
| 2026-04-17 | 27.35 | 27.46 | 27.23 | 27.23 | +0.747% | 2,017 | +2.459% |
| 2026-04-16 | 27.04 | 27.05 | 26.96 | 27.03 | +0.592% | 14,789 | +3.223% |
| 2026-04-15 | 26.80 | 26.89 | 26.73 | 26.87 | -0.279% | 18,278 | +3.834% |
| 2026-04-14 | 26.95 | 26.98 | 26.95 | 26.95 | +1.089% | 2,739 | +3.545% |
| 2026-04-13 | 26.31 | 26.66 | 26.25 | 26.66 | +1.828% | 14,373 | +4.672% |
| 2026-04-10 | 26.19 | 26.23 | 26.17 | 26.18 | -0.312% | 5,767 | +6.586% |
| 2026-04-09 | 26.13 | 26.34 | 26.06 | 26.26 | +0.318% | 19,435 | +6.254% |
| 2026-04-08 | 26.15 | 26.33 | 26.15 | 26.18 | +3.199% | 3,438 | +6.591% |
| 2026-04-07 | 25.29 | 25.45 | 25.22 | 25.37 | -0.364% | 38,709 | +10.001% |
| 2026-04-06 | 25.39 | 25.46 | 25.24 | 25.46 | +0.337% | 8,562 | +9.600% |
| 2026-04-02 | 24.73 | 25.48 | 24.73 | 25.37 | +0.945% | 2,708 | +9.969% |
| 2026-04-01 | 25.09 | 25.31 | 25.09 | 25.14 | +1.195% | 1,797 | +11.009% |
| 2026-03-31 | 24.46 | 24.89 | 24.32 | 24.84 | +2.452% | 14,137 | +12.336% |
| 2026-03-30 | 24.46 | 24.50 | 24.17 | 24.25 | -0.509% | 4,400 | +15.090% |
| 2026-03-27 | 24.47 | 24.51 | 24.36 | 24.37 | -1.531% | 5,780 | +14.504% |
| 2026-03-26 | 25.07 | 25.13 | 24.75 | 24.75 | -1.258% | 135,566 | +12.752% |
| 2026-03-25 | 25.00 | 25.06 | 24.84 | 25.06 | +0.738% | 10,267 | +11.333% |
| 2026-03-24 | 24.58 | 24.95 | 24.58 | 24.88 | +0.323% | 2,420 | +12.154% |
| 2026-03-23 | 24.79 | 25.16 | 24.79 | 24.80 | +1.825% | 44,562 | +12.517% |
| 2026-03-20 | 24.57 | 24.61 | 24.32 | 24.36 | -1.870% | 12,496 | +14.570% |
| 2026-03-19 | 24.69 | 24.93 | 24.59 | 24.82 | +0.485% | 44,939 | +12.427% |
| 2026-03-18 | 24.93 | 24.93 | 24.70 | 24.70 | -1.069% | 2,618 | +12.973% |
| 2026-03-17 | 25.02 | 25.03 | 24.89 | 24.97 | +0.632% | 1,561 | +11.765% |
| 2026-03-16 | 25.03 | 25.03 | 24.81 | 24.81 | +0.693% | 8,169 | +12.472% |
| 2026-03-13 | 24.74 | 24.74 | 24.57 | 24.64 | +0.064% | 4,831 | +13.251% |
| 2026-03-12 | 24.96 | 24.96 | 24.62 | 24.62 | -1.699% | 22,871 | +13.324% |
| 2026-03-11 | 24.86 | 25.09 | 24.86 | 25.05 | +0.015% | 8,436 | +11.398% |
| 2026-03-10 | 25.12 | 25.37 | 25.05 | 25.05 | -1.023% | 30,489 | +11.415% |
| 2026-03-09 | 24.85 | 25.32 | 24.67 | 25.30 | +0.572% | 5,083 | +10.276% |
| 2026-03-06 | 25.24 | 25.24 | 25.07 | 25.16 | -2.305% | 8,211 | +10.907% |
| 2026-03-05 | 25.93 | 26.00 | 25.74 | 25.75 | -1.592% | 11,033 | +8.351% |
| 2026-03-04 | 26.11 | 26.20 | 26.06 | 26.17 | +0.317% | 27,735 | +6.626% |
| 2026-03-03 | 25.84 | 26.15 | 25.50 | 26.09 | -1.631% | 11,338 | +6.964% |
| 2026-03-02 | 26.20 | 26.56 | 26.20 | 26.52 | +1.186% | 83,959 | +5.219% |
| 2026-02-27 | 26.19 | 26.22 | 26.07 | 26.21 | -1.506% | 106,671 | +6.467% |
| 2026-02-26 | 26.55 | 26.62 | 26.25 | 26.61 | +1.063% | 3,746 | +4.864% |
| 2026-02-25 | 26.38 | 26.43 | 26.09 | 26.33 | -0.067% | 6,375 | +5.979% |
| 2026-02-24 | 25.95 | 26.44 | 25.95 | 26.35 | +1.483% | 48,992 | +5.908% |
| 2026-02-23 | 26.39 | 26.39 | 25.88 | 25.96 | -2.456% | 4,356 | +7.478% |
| 2026-02-20 | 26.53 | 26.78 | 26.53 | 26.62 | -0.129% | 20,980 | +4.839% |
| 2026-02-19 | 26.60 | 26.70 | 26.51 | 26.65 | -0.194% | 4,178 | +4.703% |
| 2026-02-18 | 26.91 | 26.91 | 26.63 | 26.70 | +0.203% | 5,109 | +4.500% |
| 2026-02-17 | 26.72 | 26.73 | 26.61 | 26.65 | +0.132% | 82,541 | +4.712% |
| 2026-02-13 | 26.48 | 26.64 | 26.48 | 26.61 | +1.732% | 4,522 | +4.850% |
| 2026-02-12 | 26.94 | 26.94 | 26.16 | 26.16 | -1.816% | 1,188 | +6.666% |
| 2026-02-11 | 26.50 | 26.71 | 26.50 | 26.64 | -0.097% | 13,155 | +4.729% |
| 2026-02-10 | 26.83 | 26.86 | 26.67 | 26.67 | +0.075% | 17,671 | +4.628% |
| 2026-02-09 | 26.65 | 26.70 | 26.55 | 26.65 | -0.286% | 10,212 | +4.706% |
| 2026-02-06 | 26.42 | 26.73 | 26.11 | 26.73 | +3.173% | 24,544 | +4.406% |
| 2026-02-05 | 26.14 | 26.31 | 25.90 | 25.90 | -0.963% | 125,431 | +7.719% |
| 2026-02-04 | 26.21 | 26.25 | 26.05 | 26.16 | +0.413% | 1,890 | +6.682% |
| 2026-02-03 | 26.04 | 26.26 | 25.78 | 26.05 | -0.928% | 4,032 | +7.122% |
| 2026-02-02 | 26.23 | 26.37 | 26.23 | 26.29 | +1.165% | 1,764 | +6.128% |
| 2026-01-30 | 26.04 | 26.11 | 25.90 | 25.99 | -0.821% | 5,388 | +7.365% |
| 2026-01-29 | 26.22 | 26.22 | 25.98 | 26.21 | -0.203% | 1,938 | +6.484% |
| 2026-01-28 | 26.60 | 26.60 | 26.25 | 26.26 | -0.988% | 4,399 | +6.267% |
| 2026-01-27 | 26.86 | 26.86 | 26.52 | 26.52 | -1.173% | 3,256 | +5.217% |
| 2026-01-26 | 26.81 | 26.87 | 26.75 | 26.84 | +0.327% | 103,238 | +3.983% |
| 2026-01-23 | 26.91 | 26.95 | 26.67 | 26.75 | -1.249% | 8,492 | +4.323% |
| 2026-01-22 | 27.08 | 27.22 | 27.02 | 27.09 | +0.337% | 5,550 | +3.020% |
| 2026-01-21 | 26.74 | 27.05 | 26.74 | 27.00 | +2.240% | 24,634 | +3.367% |
| 2026-01-20 | 26.71 | 26.77 | 26.38 | 26.40 | -1.777% | 1,035 | +5.683% |
| 2026-01-16 | 26.80 | 26.92 | 26.80 | 26.88 | -0.014% | 2,521 | +3.804% |
| 2026-01-15 | 26.80 | 26.95 | 26.80 | 26.89 | +1.285% | 4,954 | +3.790% |
| 2026-01-14 | 26.46 | 26.54 | 26.46 | 26.54 | +0.099% | 489 | +5.124% |
| 2026-01-13 | 26.50 | 26.52 | 26.44 | 26.52 | -0.254% | 17,425 | +5.228% |
| 2026-01-12 | 26.54 | 26.65 | 26.54 | 26.59 | -0.229% | 3,680 | +4.961% |
| 2026-01-09 | 26.60 | 26.65 | 26.23 | 26.65 | +0.936% | 45,111 | +4.720% |
| 2026-01-08 | 26.28 | 26.40 | 26.25 | 26.40 | +1.034% | 2,806 | +5.700% |
| 2026-01-07 | 26.10 | 26.22 | 26.10 | 26.13 | -1.219% | 5,934 | +6.793% |
| 2026-01-06 | 26.09 | 26.45 | 26.09 | 26.45 | +1.425% | 1,699 | +5.491% |
| 2026-01-05 | 25.91 | 26.13 | 25.91 | 26.08 | +2.372% | 5,949 | +6.995% |
| 2026-01-02 | 25.43 | 25.52 | 25.26 | 25.48 | +0.894% | 62,616 | +9.532% |
| 2025-12-31 | 25.52 | 25.52 | 25.25 | 25.25 | -1.387% | 312,127 | +10.512% |
| 2025-12-30 | 25.71 | 25.74 | 25.61 | 25.61 | -0.734% | 5,214 | +8.979% |
| 2025-12-29 | 25.81 | 25.85 | 25.75 | 25.79 | -0.465% | 6,581 | +8.179% |
| 2025-12-26 | 25.84 | 25.92 | 25.80 | 25.92 | +0.077% | 59,988 | +7.675% |
| 2025-12-24 | 25.83 | 25.90 | 25.83 | 25.90 | +0.319% | 426 | +7.759% |
| 2025-12-23 | 25.76 | 25.87 | 25.76 | 25.81 | -0.298% | 6,096 | +8.102% |
| 2025-12-22 | 26.03 | 26.03 | 25.89 | 25.89 | +0.669% | 2,014 | +7.780% |
| 2025-12-19 | 25.68 | 25.74 | 25.64 | 25.72 | +0.657% | 930 | +8.501% |
| 2025-12-18 | 25.73 | 25.76 | 25.55 | 25.55 | +0.432% | 13,031 | +9.214% |
| 2025-12-17 | 25.85 | 25.85 | 25.44 | 25.44 | -0.882% | 3,077 | +9.686% |
| 2025-12-16 | 25.56 | 25.68 | 25.56 | 25.67 | -0.066% | 2,486 | +8.719% |
| 2025-12-15 | 25.66 | 25.68 | 25.66 | 25.68 | -0.617% | 398 | +8.647% |
| 2025-12-12 | 26.07 | 26.07 | 25.80 | 25.84 | -1.052% | 6,400 | +7.977% |
| 2025-12-11 | 26.05 | 26.12 | 26.05 | 26.12 | +0.837% | 858 | +6.841% |
| 2025-12-10 | 25.53 | 25.99 | 25.53 | 25.90 | +1.266% | 92,333 | +7.735% |
| 2025-12-09 | 25.66 | 25.67 | 25.58 | 25.58 | -0.146% | 713 | +9.098% |
| 2025-12-08 | 25.84 | 25.87 | 25.61 | 25.61 | -0.599% | 15,222 | +8.939% |
| 2025-12-05 | 25.86 | 25.86 | 25.75 | 25.77 | -0.080% | 2,749 | +8.286% |
| 2025-12-04 | 25.83 | 25.83 | 25.71 | 25.79 | +0.172% | 5,600 | +8.199% |
| 2025-12-03 | 25.64 | 25.75 | 25.64 | 25.75 | +0.862% | 2,726 | +8.386% |
| 2025-12-02 | 25.55 | 25.57 | 25.50 | 25.53 | +0.258% | 9,888 | +9.320% |
| 2025-12-01 | 25.55 | 25.71 | 25.45 | 25.46 | -1.028% | 7,496 | +9.603% |
| 2025-11-28 | 25.77 | 25.77 | 25.72 | 25.72 | +0.132% | 771 | +8.476% |
| 2025-11-26 | 25.73 | 25.87 | 25.61 | 25.69 | +0.531% | 31,851 | +8.619% |
| 2025-11-25 | 25.35 | 25.64 | 25.35 | 25.55 | +1.780% | 8,858 | +9.196% |
| 2025-11-24 | 25.13 | 25.13 | 25.07 | 25.11 | +0.346% | 66,967 | +11.140% |
| 2025-11-21 | 24.71 | 25.13 | 24.71 | 25.02 | +2.327% | 1,019 | +11.524% |
| 2025-11-20 | 25.11 | 25.16 | 24.45 | 24.45 | -1.492% | 26,882 | +14.119% |
| 2025-11-19 | 24.91 | 24.91 | 24.76 | 24.82 | +0.490% | 7,772 | +12.416% |
| 2025-11-18 | 24.54 | 24.80 | 24.45 | 24.70 | +0.289% | 9,825 | +12.967% |
| 2025-11-17 | 25.20 | 25.20 | 24.63 | 24.63 | -2.687% | 43,508 | +13.294% |
| 2025-11-14 | 25.18 | 25.38 | 25.18 | 25.31 | +0.119% | 2,682 | +10.250% |
| 2025-11-13 | 25.61 | 25.61 | 25.23 | 25.28 | -1.778% | 9,225 | +10.381% |
| 2025-11-12 | 25.91 | 25.91 | 25.74 | 25.74 | +0.038% | 2,435 | +8.418% |
| 2025-11-11 | 25.76 | 25.76 | 25.62 | 25.73 | -0.137% | 29,424 | +8.459% |
| 2025-11-10 | 25.61 | 25.86 | 25.61 | 25.76 | +0.702% | 13,921 | +8.310% |
| 2025-11-07 | 25.58 | 25.58 | 25.58 | 25.58 | +0.744% | 156 | +9.070% |
| 2025-11-06 | 25.31 | 25.47 | 25.23 | 25.39 | -0.756% | 1,023 | +9.882% |
| 2025-11-05 | 25.36 | 25.69 | 25.36 | 25.59 | +0.939% | 785 | +9.051% |
| 2025-11-04 | 25.42 | 25.46 | 25.35 | 25.35 | -0.594% | 20,658 | +10.075% |
| 2025-11-03 | 25.19 | 25.50 | 25.11 | 25.50 | +0.413% | 3,555 | +9.421% |
| 2025-10-31 | 25.40 | 25.40 | 25.40 | 25.40 | +0.105% | 194 | +9.874% |
| 2025-10-30 | 25.72 | 25.72 | 25.37 | 25.37 | -0.823% | 829 | +9.989% |
| 2025-10-29 | 25.97 | 26.02 | 25.58 | 25.58 | -3.623% | 6,248 | +9.084% |
| 2025-10-28 | 26.69 | 26.70 | 26.54 | 26.54 | -0.137% | 1,194 | +5.132% |
| 2025-10-27 | 26.62 | 26.64 | 26.57 | 26.58 | -0.088% | 897 | +4.989% |
| 2025-10-24 | 26.71 | 26.76 | 26.60 | 26.60 | +0.545% | 962 | +4.896% |
| 2025-10-23 | 26.18 | 26.46 | 26.16 | 26.46 | +1.446% | 2,203 | +5.468% |
| 2025-10-22 | 26.25 | 26.25 | 25.97 | 26.08 | -0.646% | 819 | +6.993% |
| 2025-10-21 | 26.25 | 26.31 | 26.25 | 26.25 | +0.652% | 770 | +6.302% |
| 2025-10-20 | 26.05 | 26.12 | 25.95 | 26.08 | +1.203% | 117,469 | +6.995% |
| 2025-10-17 | 25.82 | 25.83 | 25.66 | 25.77 | +0.194% | 6,384 | +8.282% |
| 2025-10-16 | 25.95 | 26.07 | 25.71 | 25.72 | -1.546% | 2,553 | +8.492% |
| 2025-10-15 | 26.37 | 26.38 | 26.07 | 26.12 | -0.062% | 7,168 | +6.814% |
| 2025-10-14 | 26.12 | 26.20 | 26.12 | 26.14 | +1.184% | 400 | +6.749% |
| 2025-10-13 | 25.71 | 25.83 | 25.63 | 25.83 | +1.908% | 87,383 | +8.013% |
| 2025-10-10 | 26.04 | 26.05 | 25.35 | 25.35 | -2.704% | 3,458 | +10.074% |
| 2025-10-09 | 26.22 | 26.22 | 26.05 | 26.05 | -1.349% | 1,619 | +7.098% |
| 2025-10-08 | 26.29 | 26.41 | 26.29 | 26.41 | +1.153% | 1,224 | +5.653% |
| 2025-10-07 | 26.36 | 26.36 | 26.11 | 26.11 | -0.959% | 480 | +6.871% |
| 2025-10-06 | 26.33 | 26.36 | 26.33 | 26.36 | +0.152% | 243 | +5.847% |
| 2025-10-03 | 26.40 | 26.53 | 26.32 | 26.32 | +0.402% | 6,272 | +6.008% |
| 2025-10-02 | 26.04 | 26.22 | 26.04 | 26.22 | +0.744% | 1,474 | +6.433% |
| 2025-10-01 | 26.14 | 26.14 | 25.99 | 26.02 | -1.154% | 4,728 | +7.225% |
| 2025-09-30 | 26.26 | 26.33 | 26.26 | 26.33 | +0.266% | 377 | +5.988% |
| 2025-09-29 | 26.30 | 26.30 | 26.26 | 26.26 | +0.068% | 670 | +6.270% |
| 2025-09-26 | 26.07 | 26.24 | 26.07 | 26.24 | +0.921% | 6,651 | +6.342% |
| 2025-09-25 | 25.92 | 26.02 | 25.92 | 26.00 | -0.359% | 1,617 | +7.321% |
| 2025-09-24 | 26.44 | 26.44 | 26.09 | 26.09 | -1.271% | 13,178 | +6.936% |
| 2025-09-23 | 26.67 | 26.67 | 26.38 | 26.43 | -0.038% | 24,686 | +5.578% |
| 2025-09-22 | 26.26 | 26.44 | 26.24 | 26.44 | +0.398% | 3,607 | +5.538% |
| 2025-09-19 | 26.65 | 26.65 | 26.33 | 26.34 | -0.762% | 14,411 | +5.957% |
| 2025-09-18 | 26.44 | 26.54 | 26.44 | 26.54 | +1.793% | 3,221 | +5.150% |
| 2025-09-17 | 26.21 | 26.27 | 26.05 | 26.07 | -0.268% | 11,531 | +7.036% |
| 2025-09-16 | 25.98 | 26.14 | 25.98 | 26.14 | -0.076% | 10,965 | +6.749% |
| 2025-09-15 | 26.33 | 26.33 | 26.13 | 26.16 | -0.115% | 5,332 | +6.667% |
| 2025-09-12 | 26.47 | 26.47 | 26.19 | 26.19 | -1.356% | 8,739 | +6.545% |
| 2025-09-11 | 26.53 | 26.59 | 26.45 | 26.55 | +1.802% | 3,122 | +5.101% |
| 2025-09-10 | 26.40 | 26.40 | 26.03 | 26.08 | -0.612% | 1,007 | +6.995% |
| 2025-09-09 | 26.39 | 26.40 | 26.15 | 26.24 | -1.339% | 2,123 | +6.340% |
| 2025-09-08 | 26.56 | 26.60 | 26.49 | 26.60 | +0.396% | 1,443 | +4.916% |
| 2025-09-05 | 26.41 | 26.49 | 26.41 | 26.49 | +0.037% | 305 | +5.331% |
| 2025-09-04 | 26.15 | 26.48 | 26.15 | 26.48 | +1.329% | 778 | +5.371% |
| 2025-09-03 | 26.07 | 26.13 | 26.06 | 26.13 | -0.271% | 1,208 | +6.771% |
| 2025-09-02 | 26.12 | 26.21 | 25.97 | 26.21 | -0.724% | 1,773 | +6.481% |
| 2025-08-29 | 26.40 | 26.44 | 26.40 | 26.40 | -0.713% | 698 | +5.710% |
| 2025-08-28 | 26.58 | 26.61 | 26.54 | 26.59 | -0.206% | 5,113 | +4.957% |
| 2025-08-27 | 26.64 | 26.65 | 26.58 | 26.64 | +0.528% | 1,547 | +4.741% |
| 2025-08-26 | 26.38 | 26.54 | 26.37 | 26.50 | +0.643% | 6,792 | +5.293% |
| 2025-08-25 | 26.50 | 26.50 | 26.33 | 26.33 | -0.868% | 3,838 | +5.970% |
| 2025-08-22 | 25.85 | 26.62 | 25.85 | 26.56 | +2.426% | 3,312 | +5.050% |
| 2025-08-21 | 25.86 | 25.99 | 25.86 | 25.93 | -0.051% | 188,008 | +7.598% |
| 2025-08-20 | 25.90 | 25.95 | 25.84 | 25.95 | -0.028% | 5,060 | +7.543% |
| 2025-08-19 | 26.09 | 26.15 | 25.93 | 25.95 | +0.055% | 1,479 | +7.513% |
| 2025-08-18 | 25.90 | 26.01 | 25.90 | 25.94 | +0.621% | 3,355 | +7.572% |
| 2025-08-15 | 25.90 | 25.91 | 25.78 | 25.78 | -1.179% | 1,157 | +8.240% |
| 2025-08-14 | 26.27 | 26.28 | 26.06 | 26.09 | -1.496% | 2,050 | +6.963% |
| 2025-08-13 | 26.21 | 26.48 | 26.15 | 26.48 | +1.747% | 1,784 | +5.363% |
| 2025-08-12 | 26.03 | 26.03 | 26.03 | 26.03 | +2.800% | 221 | +7.204% |
| 2025-08-11 | 25.36 | 25.43 | 25.32 | 25.32 | 0.000% | 1,241 | +10.206% |
| 2025-08-08 | 25.46 | 25.46 | 25.32 | 25.32 | +0.436% | 1,973 | +10.206% |
| 2025-08-07 | 25.58 | 25.58 | 25.10 | 25.21 | -0.591% | 6,451 | +10.687% |
| 2025-08-06 | 25.40 | 25.42 | 25.33 | 25.36 | -1.398% | 4,239 | +10.032% |
| 2025-08-05 | 25.78 | 25.78 | 25.51 | 25.72 | -0.341% | 12,213 | +8.494% |
| 2025-08-04 | 25.64 | 25.81 | 25.64 | 25.81 | +1.561% | 27,324 | +8.124% |
| 2025-08-01 | 25.19 | 25.41 | 25.19 | 25.41 | -0.961% | 1,606 | +9.811% |
| 2025-07-31 | 25.93 | 26.14 | 25.66 | 25.66 | -0.747% | 2,268 | +8.757% |
| 2025-07-30 | 25.93 | 26.12 | 25.85 | 25.85 | -0.190% | 1,651 | +7.944% |
| 2025-07-29 | 26.11 | 26.12 | 25.90 | 25.90 | -0.580% | 1,432 | +7.738% |
| 2025-07-28 | 26.03 | 26.09 | 26.02 | 26.05 | -0.035% | 7,999 | +7.114% |
| 2025-07-25 | 25.95 | 26.08 | 25.95 | 26.06 | +0.669% | 1,447 | +7.077% |
| 2025-07-24 | 25.94 | 25.94 | 25.89 | 25.89 | -1.007% | 355 | +7.793% |
| 2025-07-23 | 26.12 | 26.15 | 26.09 | 26.15 | +0.861% | 907 | +6.707% |
| 2025-07-22 | 25.74 | 25.93 | 25.74 | 25.93 | +0.182% | 2,995 | +7.626% |
| 2025-07-21 | 26.05 | 26.12 | 25.88 | 25.88 | -0.508% | 4,614 | +7.821% |
| 2025-07-18 | 26.24 | 26.24 | 26.01 | 26.01 | -0.603% | 2,117 | +7.274% |
| 2025-07-17 | 26.05 | 26.20 | 26.05 | 26.17 | +1.395% | 15,656 | +6.627% |
| 2025-07-16 | 25.52 | 25.84 | 25.52 | 25.81 | +0.467% | 15,299 | +8.114% |
| 2025-07-15 | 26.18 | 26.18 | 25.69 | 25.69 | -1.646% | 2,210 | +8.619% |
| 2025-07-14 | 26.10 | 26.14 | 26.01 | 26.12 | +0.364% | 8,168 | +6.831% |
| 2025-07-11 | 26.16 | 26.16 | 26.03 | 26.03 | -1.195% | 2,610 | +7.220% |
| 2025-07-10 | 26.30 | 26.45 | 26.28 | 26.34 | +0.114% | 5,473 | +5.938% |
| 2025-07-09 | 26.18 | 26.31 | 26.18 | 26.31 | +0.689% | 608 | +6.059% |
| 2025-07-08 | 26.21 | 26.29 | 26.13 | 26.13 | +0.192% | 3,718 | +6.790% |
| 2025-07-07 | 26.19 | 26.19 | 26.08 | 26.08 | -0.837% | 2,740 | +6.995% |
| 2025-07-03 | 26.28 | 26.36 | 26.28 | 26.30 | +0.766% | 1,532 | +6.100% |
| 2025-07-02 | 25.94 | 26.10 | 25.83 | 26.10 | +0.382% | 12,917 | +6.913% |
| 2025-07-01 | 25.84 | 26.08 | 25.84 | 26.00 | +0.183% | 21,011 | +7.321% |
| 2025-06-30 | 25.95 | 25.95 | 25.92 | 25.95 | -0.385% | 462 | +7.518% |
| 2025-06-27 | 26.02 | 26.05 | 26.02 | 26.05 | +0.073% | 1,380 | +7.104% |
| 2025-06-26 | 25.81 | 26.03 | 25.81 | 26.03 | +1.435% | 1,640 | +7.182% |
| 2025-06-25 | 25.73 | 25.79 | 25.67 | 25.67 | -0.635% | 25,160 | +8.720% |
| 2025-06-24 | 25.64 | 25.84 | 25.64 | 25.83 | +1.388% | 7,066 | +8.030% |
| 2025-06-23 | 25.10 | 25.48 | 25.03 | 25.48 | +1.810% | 2,923 | +9.530% |
| 2025-06-20 | 25.05 | 25.05 | 25.02 | 25.02 | -0.186% | 1,039 | +11.512% |
| 2025-06-18 | 25.20 | 25.29 | 24.77 | 25.07 | +0.521% | 7,539 | +11.305% |
| 2025-06-17 | 25.01 | 25.11 | 24.94 | 24.94 | -1.079% | 324,635 | +11.885% |
| 2025-06-16 | 25.23 | 25.37 | 25.19 | 25.21 | +1.335% | 5,890 | +10.678% |
| 2025-06-13 | 25.08 | 25.18 | 24.88 | 24.88 | -1.643% | 7,632 | +12.155% |
| 2025-06-12 | 25.29 | 25.30 | 25.22 | 25.30 | -0.303% | 2,689 | +10.312% |
| 2025-06-11 | 25.37 | 25.37 | 25.37 | 25.37 | -0.226% | 285 | +9.978% |
| 2025-06-10 | 25.47 | 25.47 | 25.43 | 25.43 | -0.896% | 4,746 | +9.729% |
| 2025-06-09 | 25.46 | 25.73 | 25.46 | 25.66 | +0.216% | 15,115 | +8.746% |
| 2025-06-06 | 25.56 | 25.64 | 25.56 | 25.60 | +1.165% | 741 | +8.980% |
| 2025-06-05 | 25.24 | 25.42 | 25.07 | 25.31 | +0.476% | 26,635 | +10.250% |
| 2025-06-04 | 25.36 | 25.43 | 25.05 | 25.19 | -0.983% | 135,805 | +10.775% |
| 2025-06-03 | 25.23 | 25.48 | 25.22 | 25.44 | +0.542% | 11,158 | +9.686% |
| 2025-06-02 | 25.23 | 25.31 | 25.02 | 25.30 | +0.249% | 7,570 | +10.281% |
| 2025-05-30 | 25.16 | 25.28 | 25.04 | 25.24 | +0.238% | 7,704 | +10.555% |
| 2025-05-29 | 25.21 | 25.25 | 25.10 | 25.18 | -0.348% | 2,011 | +10.819% |
| 2025-05-28 | 25.41 | 25.41 | 25.27 | 25.27 | -1.325% | 13,192 | +10.433% |
| 2025-05-27 | 25.39 | 25.61 | 25.39 | 25.61 | +2.039% | 2,824 | +8.970% |
| 2025-05-23 | 25.01 | 25.13 | 25.01 | 25.10 | -0.493% | 1,262 | +11.191% |
| 2025-05-22 | 25.30 | 25.30 | 25.22 | 25.22 | -0.395% | 3,246 | +10.643% |
| 2025-05-21 | 25.61 | 25.71 | 25.31 | 25.32 | -2.050% | 5,045 | +10.206% |
| 2025-05-20 | 25.87 | 25.94 | 25.79 | 25.85 | +0.077% | 17,503 | +7.947% |
| 2025-05-19 | 25.67 | 25.83 | 25.67 | 25.83 | +0.233% | 3,022 | +8.030% |
| 2025-05-16 | 25.57 | 25.77 | 25.57 | 25.77 | +1.218% | 929 | +8.282% |
| 2025-05-15 | 25.27 | 25.52 | 25.25 | 25.46 | +0.039% | 8,311 | +9.600% |
| 2025-05-14 | 25.57 | 25.57 | 25.44 | 25.45 | -0.818% | 13,277 | +9.643% |
| 2025-05-13 | 25.55 | 25.72 | 25.54 | 25.66 | +1.263% | 13,894 | +8.746% |
| 2025-05-12 | 25.20 | 25.35 | 25.18 | 25.34 | +2.136% | 2,212 | +10.119% |
| 2025-05-09 | 24.83 | 24.84 | 24.71 | 24.81 | -0.401% | 1,790 | +12.472% |
| 2025-05-08 | 24.85 | 25.09 | 24.79 | 24.91 | +1.673% | 4,042 | +12.020% |
| 2025-05-07 | 24.45 | 24.58 | 24.40 | 24.50 | +0.036% | 22,064 | +13.895% |
| 2025-05-06 | 24.50 | 24.50 | 24.48 | 24.49 | -0.363% | 2,165 | +13.935% |
| 2025-05-05 | 24.60 | 24.71 | 24.58 | 24.58 | +0.329% | 35,640 | +13.521% |
| 2025-05-02 | 24.36 | 24.55 | 24.36 | 24.50 | +2.213% | 2,023 | +13.895% |
| 2025-05-01 | 24.07 | 24.07 | 23.96 | 23.97 | +0.677% | 358 | +16.415% |
| 2025-04-30 | 23.42 | 23.81 | 23.42 | 23.81 | +0.027% | 1,004 | +17.204% |
| 2025-04-29 | 23.85 | 23.85 | 23.80 | 23.80 | +0.649% | 185 | +17.236% |
| 2025-04-28 | 23.66 | 23.66 | 23.37 | 23.65 | +0.460% | 1,291 | +17.996% |
| 2025-04-25 | 23.41 | 23.54 | 23.32 | 23.54 | -0.039% | 4,482 | +18.540% |
| 2025-04-24 | 23.32 | 23.55 | 23.32 | 23.55 | +2.019% | 13,511 | +18.493% |
| 2025-04-23 | 23.17 | 23.49 | 22.98 | 23.08 | +1.869% | 9,540 | +20.885% |
| 2025-04-22 | 22.45 | 22.66 | 22.40 | 22.66 | +2.422% | 1,319 | +23.145% |
| 2025-04-21 | 22.19 | 22.19 | 21.97 | 22.12 | -2.434% | 2,653 | +26.128% |
| 2025-04-17 | 22.48 | 22.68 | 22.47 | 22.68 | +0.921% | 1,343 | +23.057% |
| 2025-04-16 | 22.59 | 22.77 | 22.23 | 22.47 | -1.443% | 3,612 | +24.190% |
| 2025-04-15 | 22.81 | 22.92 | 22.75 | 22.80 | -0.053% | 17,418 | +22.398% |
| 2025-04-14 | 22.74 | 22.88 | 22.55 | 22.81 | 0.000% | 11,026 | +22.333% |