RSMV
Relative Strength Managed Volatility Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 12:04:20 PM EDT
28.68USD-1.042%(+28.68)2,148
28.66Bid28.71Ask0.05SpreadRSMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.68 | 28.68 | 28.68 | 28.68 | +0.136% | 2,148 | 0.000% |
| 2026-10-02 | 28.56 | 28.67 | 28.56 | 28.64 | +0.361% | 4,022 | +0.136% |
| 2026-10-01 | 28.48 | 28.54 | 28.48 | 28.54 | -0.335% | 1,466 | +0.497% |
| 2026-09-30 | 28.77 | 28.81 | 28.63 | 28.63 | -0.328% | 1,889 | +0.160% |
| 2026-09-29 | 28.61 | 28.73 | 28.61 | 28.73 | -0.438% | 16,540 | -0.169% |
| 2026-09-28 | 28.83 | 28.90 | 28.83 | 28.86 | -0.363% | 6,950 | -0.606% |
| 2026-09-25 | 28.93 | 28.96 | 28.90 | 28.96 | +0.068% | 4,562 | -0.967% |
| 2026-09-24 | 28.85 | 28.94 | 28.85 | 28.94 | +0.492% | 881 | -0.899% |
| 2026-09-23 | 28.75 | 28.80 | 28.75 | 28.80 | +0.193% | 1,623 | -0.411% |
| 2026-09-22 | 28.70 | 28.76 | 28.70 | 28.74 | -0.609% | 1,331 | -0.219% |
| 2026-09-21 | 28.84 | 28.92 | 28.84 | 28.92 | +0.946% | 1,168 | -0.826% |
| 2026-09-18 | 28.63 | 28.65 | 28.63 | 28.65 | -0.784% | 1,617 | +0.111% |
| 2026-09-17 | 28.77 | 28.87 | 28.77 | 28.87 | +0.681% | 1,345 | -0.674% |
| 2026-09-16 | 28.81 | 28.82 | 28.68 | 28.68 | -0.511% | 460 | +0.002% |
| 2026-09-15 | 28.79 | 28.83 | 28.78 | 28.83 | +0.465% | 2,479 | -0.509% |
| 2026-09-14 | 28.74 | 28.74 | 28.67 | 28.69 | +0.483% | 15,542 | -0.046% |
| 2026-09-11 | 28.56 | 28.56 | 28.56 | 28.56 | +0.615% | 12 | +0.437% |
| 2026-09-10 | 28.37 | 28.38 | 28.36 | 28.38 | +0.037% | 5,681 | +1.055% |
| 2026-09-09 | 28.37 | 28.37 | 28.37 | 28.37 | -0.045% | 165 | +1.093% |
| 2026-09-08 | 28.40 | 28.50 | 28.38 | 28.38 | -1.137% | 18,195 | +1.047% |
| 2026-09-04 | 28.79 | 28.79 | 28.71 | 28.71 | -0.930% | 432 | -0.102% |
| 2026-09-03 | 28.98 | 28.98 | 28.98 | 28.98 | +0.516% | 123 | -1.031% |
| 2026-09-02 | 28.74 | 28.83 | 28.73 | 28.83 | +0.544% | 2,337 | -0.520% |
| 2026-09-01 | 28.68 | 28.70 | 28.67 | 28.67 | -1.052% | 2,475 | +0.021% |
| 2026-08-31 | 28.98 | 28.98 | 28.98 | 28.98 | -0.079% | 205 | -1.032% |
| 2026-08-28 | 29.01 | 29.01 | 29.00 | 29.00 | -0.492% | 211 | -1.110% |
| 2026-08-27 | 29.13 | 29.15 | 29.12 | 29.15 | -0.146% | 3,469 | -1.597% |
| 2026-08-26 | 29.13 | 29.22 | 29.13 | 29.19 | -0.093% | 4,910 | -1.741% |
| 2026-08-25 | 29.13 | 29.22 | 29.12 | 29.22 | +0.482% | 11,107 | -1.833% |
| 2026-08-24 | 29.09 | 29.09 | 29.08 | 29.08 | -0.105% | 271 | -1.360% |
| 2026-08-21 | 29.01 | 29.11 | 29.01 | 29.11 | +0.678% | 483 | -1.463% |
| 2026-08-20 | 29.07 | 29.07 | 28.91 | 28.91 | -0.932% | 1,242 | -0.795% |
| 2026-08-19 | 29.19 | 29.19 | 29.18 | 29.18 | -0.244% | 9,269 | -1.720% |
| 2026-08-18 | 29.12 | 29.25 | 29.12 | 29.25 | +0.320% | 2,639 | -1.960% |
| 2026-08-17 | 29.20 | 29.24 | 29.16 | 29.16 | -0.205% | 23,847 | -1.646% |
| 2026-08-14 | 29.25 | 29.26 | 29.22 | 29.22 | -0.332% | 16,778 | -1.848% |
| 2026-08-13 | 29.34 | 29.35 | 29.32 | 29.32 | -0.128% | 14,743 | -2.174% |
| 2026-08-12 | 29.25 | 29.36 | 29.22 | 29.36 | +0.894% | 16,987 | -2.299% |
| 2026-08-11 | 29.14 | 29.14 | 29.09 | 29.09 | -0.103% | 13,948 | -1.426% |
| 2026-08-10 | 29.15 | 29.15 | 29.09 | 29.13 | +0.498% | 5,368 | -1.528% |
| 2026-08-07 | 28.92 | 28.98 | 28.92 | 28.98 | +0.104% | 2,878 | -1.038% |
| 2026-08-06 | 28.94 | 28.95 | 28.94 | 28.95 | -0.560% | 966 | -0.935% |
| 2026-08-05 | 29.20 | 29.20 | 29.11 | 29.11 | +0.155% | 615 | -1.490% |
| 2026-08-04 | 28.89 | 29.12 | 28.88 | 29.07 | +1.884% | 5,559 | -1.337% |
| 2026-08-03 | 28.47 | 28.54 | 28.47 | 28.53 | +0.440% | 7,980 | +0.522% |
| 2026-07-31 | 28.35 | 28.46 | 28.35 | 28.41 | +0.212% | 1,338 | +0.965% |
| 2026-07-30 | 28.26 | 28.36 | 28.26 | 28.35 | +1.406% | 4,401 | +1.179% |
| 2026-07-29 | 28.13 | 28.22 | 27.94 | 27.95 | -1.743% | 9,752 | +2.601% |
| 2026-07-28 | 28.37 | 28.48 | 28.35 | 28.45 | -0.375% | 16,139 | +0.813% |
| 2026-07-27 | 28.49 | 28.56 | 28.43 | 28.56 | -0.123% | 662 | +0.435% |
| 2026-07-24 | 28.77 | 28.77 | 28.54 | 28.59 | -0.444% | 5,302 | +0.311% |
| 2026-07-23 | 28.71 | 28.72 | 28.69 | 28.72 | -0.956% | 1,424 | -0.135% |
| 2026-07-22 | 29.08 | 29.08 | 29.00 | 29.00 | -0.277% | 203 | -1.089% |
| 2026-07-21 | 28.96 | 29.09 | 28.94 | 29.08 | +1.211% | 6,457 | -1.363% |
| 2026-07-20 | 28.97 | 28.97 | 28.73 | 28.73 | -0.488% | 1,430 | -0.169% |
| 2026-07-17 | 28.73 | 29.00 | 28.72 | 28.87 | -0.309% | 17,620 | -0.656% |
| 2026-07-16 | 28.97 | 28.97 | 28.91 | 28.96 | -0.774% | 23,243 | -0.964% |
| 2026-07-15 | 29.13 | 29.18 | 29.13 | 29.18 | +0.051% | 664 | -1.730% |
| 2026-07-14 | 29.17 | 29.17 | 29.17 | 29.17 | +0.502% | 424 | -1.680% |
| 2026-07-13 | 29.01 | 29.05 | 29.00 | 29.02 | -0.770% | 979 | -1.187% |
| 2026-07-10 | 29.20 | 29.25 | 29.20 | 29.25 | +0.087% | 855 | -1.947% |
| 2026-07-09 | 29.27 | 29.27 | 29.22 | 29.22 | +0.402% | 266 | -1.861% |
| 2026-07-08 | 29.01 | 29.15 | 29.01 | 29.11 | -0.267% | 3,265 | -1.467% |
| 2026-07-07 | 29.18 | 29.18 | 29.18 | 29.18 | -0.846% | 10 | -1.730% |
| 2026-07-06 | 29.45 | 29.45 | 29.42 | 29.43 | +0.651% | 5,592 | -2.561% |
| 2026-07-02 | 29.76 | 29.76 | 29.17 | 29.24 | -1.365% | 2,937 | -1.927% |
| 2026-07-01 | 29.63 | 29.65 | 29.60 | 29.65 | -1.413% | 5,068 | -3.266% |
| 2026-06-30 | 30.10 | 30.14 | 30.07 | 30.07 | +0.992% | 2,980 | -4.633% |
| 2026-06-29 | 29.81 | 29.81 | 29.78 | 29.78 | +1.596% | 392 | -3.687% |
| 2026-06-26 | 29.52 | 29.53 | 29.31 | 29.31 | -1.739% | 1,971 | -2.149% |
| 2026-06-25 | 29.88 | 29.90 | 29.80 | 29.83 | +1.326% | 1,182 | -3.851% |
| 2026-06-24 | 29.45 | 29.45 | 29.44 | 29.44 | -0.368% | 127 | -2.576% |
| 2026-06-23 | 29.58 | 29.58 | 29.55 | 29.55 | -1.917% | 122 | -2.935% |
| 2026-06-22 | 30.04 | 30.12 | 30.01 | 30.12 | +0.668% | 5,221 | -4.795% |
| 2026-06-18 | 30.00 | 30.00 | 29.92 | 29.92 | +1.425% | 5,764 | -4.159% |
| 2026-06-17 | 29.78 | 29.78 | 29.50 | 29.50 | -0.015% | 319 | -2.794% |
| 2026-06-16 | 29.64 | 29.64 | 29.51 | 29.51 | -1.038% | 1,040 | -2.808% |
| 2026-06-15 | 29.86 | 29.86 | 29.82 | 29.82 | +1.761% | 3,018 | -3.817% |
| 2026-06-12 | 29.17 | 29.32 | 29.17 | 29.30 | +0.550% | 2,502 | -2.123% |
| 2026-06-11 | 28.63 | 29.14 | 28.63 | 29.14 | +2.081% | 1,820 | -1.585% |
| 2026-06-10 | 28.63 | 28.70 | 28.52 | 28.55 | -1.210% | 1,779 | +0.463% |
| 2026-06-09 | 28.44 | 28.90 | 28.35 | 28.90 | -0.786% | 678 | -0.753% |
| 2026-06-08 | 29.21 | 29.21 | 29.11 | 29.13 | +1.310% | 1,057 | -1.533% |
| 2026-06-05 | 29.33 | 29.33 | 28.72 | 28.75 | -3.845% | 19,328 | -0.243% |
| 2026-06-04 | 29.94 | 29.94 | 29.90 | 29.90 | +0.250% | 365 | -4.079% |
| 2026-06-03 | 29.91 | 29.91 | 29.82 | 29.82 | -0.828% | 75,961 | -3.839% |
| 2026-06-02 | 29.72 | 30.07 | 29.72 | 30.07 | +1.355% | 30,849 | -4.636% |
| 2026-06-01 | 29.54 | 29.74 | 29.54 | 29.67 | +0.455% | 8,874 | -3.344% |
| 2026-05-29 | 29.58 | 29.58 | 29.44 | 29.54 | +0.068% | 17,936 | -2.903% |
| 2026-05-28 | 29.56 | 29.56 | 29.52 | 29.52 | +0.130% | 55,465 | -2.838% |
| 2026-05-27 | 29.45 | 29.48 | 29.45 | 29.48 | -0.036% | 11,858 | -2.711% |
| 2026-05-26 | 29.39 | 29.49 | 29.39 | 29.49 | +1.550% | 20,053 | -2.747% |
| 2026-05-22 | 29.15 | 29.22 | 28.16 | 29.04 | +0.450% | 26,964 | -1.240% |
| 2026-05-21 | 28.77 | 29.01 | 28.77 | 28.91 | +0.238% | 7,306 | -0.796% |
| 2026-05-20 | 28.77 | 28.84 | 28.75 | 28.84 | +1.734% | 3,259 | -0.560% |
| 2026-05-19 | 28.53 | 28.53 | 28.33 | 28.35 | -0.735% | 8,984 | +1.164% |
| 2026-05-18 | 28.58 | 28.66 | 28.39 | 28.56 | -0.407% | 21,635 | +0.420% |
| 2026-05-15 | 28.70 | 28.75 | 28.68 | 28.68 | -1.392% | 6,950 | +0.011% |
| 2026-05-14 | 28.99 | 29.08 | 28.99 | 29.08 | +0.767% | 7,599 | -1.381% |
| 2026-05-13 | 28.63 | 28.86 | 28.61 | 28.86 | +1.015% | 10,794 | -0.624% |
| 2026-05-12 | 28.42 | 28.57 | 28.36 | 28.57 | -0.356% | 17,173 | +0.385% |
| 2026-05-11 | 28.68 | 28.68 | 28.64 | 28.67 | +0.446% | 580 | +0.028% |
| 2026-05-08 | 28.50 | 28.55 | 28.50 | 28.54 | +1.420% | 6,081 | +0.473% |
| 2026-05-07 | 28.15 | 28.15 | 28.15 | 28.15 | -1.469% | 10,274 | +1.900% |
| 2026-05-06 | 28.48 | 28.56 | 28.48 | 28.56 | +1.794% | 701 | +0.404% |
| 2026-05-05 | 27.94 | 28.10 | 27.94 | 28.06 | +1.391% | 9,849 | +2.204% |
| 2026-05-04 | 27.80 | 27.83 | 27.66 | 27.68 | -0.592% | 5,604 | +3.626% |
| 2026-05-01 | 27.83 | 27.87 | 27.83 | 27.84 | +0.134% | 16,464 | +3.012% |
| 2026-04-30 | 27.61 | 27.80 | 27.61 | 27.80 | +1.763% | 292 | +3.150% |
| 2026-04-29 | 27.24 | 27.32 | 27.20 | 27.32 | +0.219% | 10,552 | +4.969% |
| 2026-04-28 | 27.25 | 27.27 | 27.22 | 27.26 | -0.755% | 1,510 | +5.199% |
| 2026-04-27 | 27.58 | 27.58 | 27.47 | 27.47 | -0.707% | 5,536 | +4.405% |
| 2026-04-24 | 27.68 | 27.71 | 27.67 | 27.67 | +0.778% | 2,025 | +3.667% |
| 2026-04-23 | 27.34 | 27.47 | 27.33 | 27.45 | +0.373% | 17,824 | +4.474% |
| 2026-04-22 | 27.34 | 27.35 | 27.34 | 27.35 | +1.540% | 1,208 | +4.863% |
| 2026-04-21 | 26.93 | 27.02 | 26.93 | 26.94 | -0.421% | 1,476 | +6.477% |
| 2026-04-20 | 27.21 | 27.21 | 27.05 | 27.05 | -0.419% | 918 | +6.029% |
| 2026-04-17 | 27.01 | 27.18 | 26.92 | 27.16 | +0.284% | 3,938 | +5.585% |
| 2026-04-16 | 27.03 | 27.09 | 27.03 | 27.09 | +0.027% | 8,088 | +5.885% |
| 2026-04-15 | 26.89 | 27.08 | 26.89 | 27.08 | -0.691% | 6,836 | +5.914% |
| 2026-04-14 | 27.22 | 27.27 | 27.20 | 27.27 | -0.084% | 1,607 | +5.182% |
| 2026-04-13 | 27.30 | 27.30 | 27.17 | 27.29 | -0.294% | 20,103 | +5.094% |
| 2026-04-10 | 27.42 | 27.44 | 27.37 | 27.37 | -0.356% | 17,149 | +4.785% |
| 2026-04-09 | 27.50 | 27.50 | 27.47 | 27.47 | +1.172% | 5,246 | +4.412% |
| 2026-04-08 | 26.98 | 27.15 | 26.98 | 27.15 | +2.180% | 5,102 | +5.635% |
| 2026-04-07 | 26.51 | 26.57 | 26.40 | 26.57 | -0.385% | 3,801 | +7.938% |
| 2026-04-06 | 26.62 | 26.67 | 26.61 | 26.67 | +0.108% | 4,779 | +7.523% |
| 2026-04-02 | 26.46 | 26.65 | 26.46 | 26.64 | -0.296% | 5,210 | +7.639% |
| 2026-04-01 | 26.68 | 26.77 | 26.68 | 26.72 | +0.941% | 28,685 | +7.320% |
| 2026-03-31 | 26.28 | 26.47 | 26.28 | 26.47 | +1.932% | 5,275 | +8.331% |
| 2026-03-30 | 26.05 | 26.05 | 25.92 | 25.97 | -0.696% | 8,559 | +10.423% |
| 2026-03-27 | 26.31 | 26.31 | 26.15 | 26.15 | -0.183% | 1,135 | +9.654% |
| 2026-03-26 | 26.46 | 26.46 | 26.20 | 26.20 | -2.022% | 2,467 | +9.454% |
| 2026-03-25 | 26.75 | 26.80 | 26.74 | 26.74 | +0.647% | 5,646 | +7.241% |
| 2026-03-24 | 26.58 | 26.67 | 26.57 | 26.57 | +0.368% | 11,023 | +7.935% |
| 2026-03-23 | 26.53 | 26.68 | 26.47 | 26.47 | +0.634% | 19,530 | +8.331% |
| 2026-03-20 | 26.38 | 26.38 | 26.24 | 26.31 | -1.319% | 1,554 | +9.018% |
| 2026-03-19 | 26.58 | 26.66 | 26.58 | 26.66 | -0.139% | 2,127 | +7.580% |
| 2026-03-18 | 26.87 | 26.87 | 26.70 | 26.70 | -1.247% | 1,342 | +7.430% |
| 2026-03-17 | 27.12 | 27.13 | 27.03 | 27.03 | +0.033% | 11,449 | +6.090% |
| 2026-03-16 | 27.08 | 27.08 | 27.02 | 27.02 | +0.792% | 5,053 | +6.124% |
| 2026-03-13 | 26.84 | 26.92 | 26.81 | 26.81 | +0.297% | 7,929 | +6.965% |
| 2026-03-12 | 26.66 | 26.82 | 26.66 | 26.73 | -1.004% | 12,103 | +7.283% |
| 2026-03-11 | 26.98 | 27.02 | 26.92 | 27.00 | +0.127% | 3,277 | +6.205% |
| 2026-03-10 | 26.87 | 27.25 | 26.87 | 26.97 | +0.436% | 70,410 | +6.340% |
| 2026-03-09 | 26.43 | 26.85 | 26.43 | 26.85 | +1.050% | 5,192 | +6.804% |
| 2026-03-06 | 26.70 | 26.70 | 26.57 | 26.57 | -1.347% | 1,878 | +7.925% |
| 2026-03-05 | 26.77 | 26.94 | 26.75 | 26.94 | -1.826% | 10,589 | +6.472% |
| 2026-03-04 | 27.43 | 27.47 | 27.43 | 27.44 | +0.731% | 3,520 | +4.527% |
| 2026-03-03 | 27.14 | 27.31 | 27.13 | 27.24 | -1.814% | 7,326 | +5.291% |
| 2026-03-02 | 27.73 | 27.74 | 27.68 | 27.74 | -0.451% | 2,725 | +3.381% |
| 2026-02-27 | 27.77 | 27.87 | 27.74 | 27.87 | +0.722% | 4,448 | +2.915% |
| 2026-02-26 | 27.65 | 27.70 | 27.65 | 27.67 | -1.221% | 3,352 | +3.658% |
| 2026-02-25 | 27.90 | 28.01 | 27.90 | 28.01 | +0.302% | 2,607 | +2.393% |
| 2026-02-24 | 27.85 | 27.93 | 27.85 | 27.93 | +0.635% | 84,755 | +2.702% |
| 2026-02-23 | 27.75 | 27.85 | 27.74 | 27.75 | +0.162% | 118,778 | +3.354% |
| 2026-02-20 | 27.61 | 27.72 | 27.61 | 27.70 | +0.583% | 3,202 | +3.521% |
| 2026-02-19 | 27.50 | 27.54 | 27.45 | 27.54 | -0.127% | 305 | +4.124% |
| 2026-02-18 | 27.60 | 27.60 | 27.58 | 27.58 | +0.829% | 983 | +3.992% |
| 2026-02-17 | 27.26 | 27.43 | 27.26 | 27.35 | -0.211% | 8,912 | +4.854% |
| 2026-02-13 | 27.48 | 27.55 | 27.37 | 27.41 | +0.335% | 2,861 | +4.633% |
| 2026-02-12 | 27.57 | 27.57 | 27.32 | 27.32 | -0.828% | 1,993 | +4.983% |
| 2026-02-11 | 27.53 | 27.55 | 27.49 | 27.55 | +1.148% | 6,266 | +4.114% |
| 2026-02-10 | 27.27 | 27.28 | 27.23 | 27.23 | -0.424% | 1,494 | +5.309% |
| 2026-02-09 | 27.34 | 27.36 | 27.31 | 27.35 | -0.239% | 2,808 | +4.862% |
| 2026-02-06 | 27.23 | 27.42 | 27.23 | 27.42 | +1.684% | 4,338 | +4.611% |
| 2026-02-05 | 26.94 | 27.08 | 26.81 | 26.96 | -0.818% | 19,212 | +6.373% |
| 2026-02-04 | 27.30 | 27.30 | 27.18 | 27.18 | -1.217% | 2,738 | +5.502% |
| 2026-02-03 | 27.68 | 27.68 | 27.28 | 27.52 | -1.260% | 21,210 | +4.219% |
| 2026-02-02 | 27.76 | 27.91 | 27.76 | 27.87 | +1.209% | 5,989 | +2.906% |
| 2026-01-30 | 27.66 | 27.66 | 27.54 | 27.54 | -1.377% | 219 | +4.150% |
| 2026-01-29 | 27.95 | 27.95 | 27.60 | 27.92 | +0.281% | 12,457 | +2.716% |
| 2026-01-28 | 27.79 | 27.84 | 27.79 | 27.84 | -0.079% | 3,811 | +3.005% |
| 2026-01-27 | 27.77 | 27.89 | 27.77 | 27.87 | +1.164% | 2,654 | +2.924% |
| 2026-01-26 | 27.63 | 27.63 | 27.54 | 27.54 | +0.216% | 12,151 | +4.122% |
| 2026-01-23 | 27.48 | 27.50 | 27.48 | 27.49 | -1.452% | 326 | +4.347% |
| 2026-01-22 | 28.02 | 28.02 | 27.89 | 27.89 | +0.078% | 10,559 | +2.833% |
| 2026-01-21 | 27.73 | 27.96 | 27.68 | 27.87 | +1.343% | 53,629 | +2.913% |
| 2026-01-20 | 27.70 | 27.70 | 27.50 | 27.50 | -1.664% | 21,331 | +4.294% |
| 2026-01-16 | 27.98 | 28.05 | 27.95 | 27.96 | +0.482% | 12,962 | +2.559% |
| 2026-01-15 | 27.96 | 27.99 | 27.83 | 27.83 | +0.857% | 14,042 | +3.054% |
| 2026-01-14 | 27.38 | 27.59 | 27.38 | 27.59 | -0.206% | 5,484 | +3.937% |
| 2026-01-13 | 27.65 | 27.76 | 27.63 | 27.65 | -0.106% | 19,123 | +3.723% |
| 2026-01-12 | 27.53 | 27.70 | 27.53 | 27.68 | +0.039% | 12,532 | +3.613% |
| 2026-01-09 | 27.69 | 27.69 | 27.67 | 27.67 | +0.602% | 15,659 | +3.653% |
| 2026-01-08 | 27.52 | 27.58 | 27.46 | 27.50 | -0.055% | 823 | +4.277% |
| 2026-01-07 | 27.63 | 27.65 | 27.51 | 27.52 | -0.385% | 20,520 | +4.219% |
| 2026-01-06 | 27.63 | 27.63 | 27.50 | 27.63 | +0.237% | 5,950 | +3.818% |
| 2026-01-05 | 27.51 | 27.56 | 27.51 | 27.56 | +0.419% | 98,603 | +4.064% |
| 2026-01-02 | 27.34 | 27.45 | 27.34 | 27.44 | +0.240% | 1,236 | +4.500% |
| 2025-12-31 | 27.45 | 27.48 | 27.38 | 27.38 | -0.527% | 728 | +4.751% |
| 2025-12-30 | 27.48 | 27.55 | 27.48 | 27.52 | -0.163% | 1,377 | +4.199% |
| 2025-12-29 | 27.54 | 27.61 | 27.54 | 27.57 | -0.076% | 1,738 | +4.030% |
| 2025-12-26 | 27.57 | 27.59 | 27.57 | 27.59 | -0.036% | 294 | +3.951% |
| 2025-12-24 | 27.56 | 27.60 | 27.56 | 27.60 | -0.690% | 2,568 | +3.913% |
| 2025-12-23 | 27.80 | 27.82 | 27.79 | 27.79 | -0.016% | 5,630 | +3.196% |
| 2025-12-22 | 27.76 | 27.80 | 27.75 | 27.80 | +0.740% | 662 | +3.179% |
| 2025-12-19 | 27.59 | 27.63 | 27.59 | 27.59 | +0.701% | 946 | +3.943% |
| 2025-12-18 | 27.45 | 27.48 | 27.38 | 27.40 | +0.482% | 5,061 | +4.672% |
| 2025-12-17 | 27.44 | 27.44 | 27.27 | 27.27 | -0.922% | 6,416 | +5.176% |
| 2025-12-16 | 27.44 | 27.52 | 27.40 | 27.52 | -0.264% | 12,010 | +4.206% |
| 2025-12-15 | 27.58 | 27.60 | 27.58 | 27.60 | -0.125% | 21,935 | +3.931% |
| 2025-12-12 | 27.59 | 27.63 | 27.59 | 27.63 | -0.279% | 148 | +3.801% |
| 2025-12-11 | 27.71 | 27.71 | 27.71 | 27.71 | +0.122% | 197 | +3.511% |
| 2025-12-10 | 27.44 | 27.67 | 27.43 | 27.67 | +0.812% | 13,410 | +3.637% |
| 2025-12-09 | 27.46 | 27.55 | 27.45 | 27.45 | -0.057% | 10,559 | +4.479% |
| 2025-12-08 | 27.50 | 27.50 | 27.44 | 27.47 | -0.575% | 6,659 | +4.419% |
| 2025-12-05 | 27.61 | 27.65 | 27.61 | 27.63 | +0.428% | 13,893 | +3.818% |
| 2025-12-04 | 27.51 | 27.51 | 27.51 | 27.51 | -0.018% | 67 | +4.262% |
| 2025-12-03 | 27.47 | 27.53 | 27.47 | 27.51 | +0.779% | 2,867 | +4.244% |
| 2025-12-02 | 27.32 | 27.32 | 27.25 | 27.30 | +0.281% | 9,061 | +5.056% |
| 2025-12-01 | 27.36 | 27.38 | 27.22 | 27.22 | -1.041% | 69,398 | +5.352% |
| 2025-11-28 | 27.41 | 27.51 | 27.41 | 27.51 | +0.425% | 305 | +4.255% |
| 2025-11-26 | 27.39 | 27.40 | 27.39 | 27.39 | +0.266% | 1,226 | +4.698% |
| 2025-11-25 | 27.06 | 27.32 | 27.06 | 27.32 | +1.022% | 3,626 | +4.977% |
| 2025-11-24 | 26.93 | 27.11 | 26.93 | 27.04 | +1.263% | 935 | +6.050% |
| 2025-11-21 | 26.59 | 26.84 | 26.59 | 26.71 | +0.852% | 3,044 | +7.390% |
| 2025-11-20 | 26.50 | 26.59 | 26.48 | 26.48 | -1.170% | 8,311 | +8.304% |
| 2025-11-19 | 26.80 | 26.84 | 26.69 | 26.79 | +0.221% | 4,321 | +7.036% |
| 2025-11-18 | 26.66 | 26.81 | 26.66 | 26.74 | -0.278% | 721 | +7.273% |
| 2025-11-17 | 26.87 | 26.88 | 26.81 | 26.81 | -0.704% | 16,626 | +6.975% |
| 2025-11-14 | 27.00 | 27.00 | 27.00 | 27.00 | -0.275% | 99 | +6.222% |
| 2025-11-13 | 27.15 | 27.17 | 27.07 | 27.07 | -1.287% | 2,850 | +5.930% |
| 2025-11-12 | 27.43 | 27.43 | 27.41 | 27.43 | +0.339% | 5,153 | +4.567% |
| 2025-11-11 | 27.19 | 27.35 | 27.19 | 27.33 | +0.627% | 7,092 | +4.921% |
| 2025-11-10 | 27.13 | 27.17 | 27.11 | 27.16 | +1.306% | 2,614 | +5.579% |
| 2025-11-07 | 26.63 | 26.81 | 26.62 | 26.81 | +0.203% | 6,446 | +6.957% |
| 2025-11-06 | 26.94 | 26.94 | 26.68 | 26.76 | -0.924% | 15,712 | +7.175% |
| 2025-11-05 | 26.99 | 27.01 | 26.99 | 27.01 | +0.741% | 7,249 | +6.185% |
| 2025-11-04 | 26.86 | 26.86 | 26.81 | 26.81 | -0.952% | 105 | +6.972% |
| 2025-11-03 | 27.01 | 27.07 | 27.01 | 27.07 | -0.382% | 24,681 | +5.953% |
| 2025-10-31 | 27.17 | 27.17 | 27.17 | 27.17 | +0.054% | 0 | +5.548% |
| 2025-10-30 | 27.31 | 27.33 | 27.16 | 27.16 | -0.463% | 20,255 | +5.605% |
| 2025-10-29 | 27.35 | 27.36 | 27.24 | 27.28 | -0.165% | 19,140 | +5.117% |
| 2025-10-28 | 27.33 | 27.41 | 27.33 | 27.33 | -0.367% | 40,101 | +4.943% |
| 2025-10-27 | 27.30 | 27.43 | 27.25 | 27.43 | +0.830% | 279,726 | +4.557% |
| 2025-10-24 | 27.21 | 27.21 | 27.20 | 27.20 | +0.803% | 3,712 | +5.425% |
| 2025-10-23 | 26.80 | 26.99 | 26.80 | 26.99 | +0.508% | 617 | +6.272% |
| 2025-10-22 | 26.82 | 26.85 | 26.82 | 26.85 | -0.330% | 4,790 | +6.811% |
| 2025-10-21 | 26.97 | 27.01 | 26.94 | 26.94 | -0.296% | 21,573 | +6.459% |
| 2025-10-20 | 27.04 | 27.08 | 27.02 | 27.02 | +0.953% | 8,760 | +6.144% |
| 2025-10-17 | 26.77 | 26.79 | 26.77 | 26.77 | +0.153% | 927 | +7.155% |
| 2025-10-16 | 26.74 | 26.81 | 26.72 | 26.72 | -0.190% | 20,696 | +7.319% |
| 2025-10-15 | 26.91 | 26.91 | 26.72 | 26.77 | +0.466% | 6,817 | +7.115% |
| 2025-10-14 | 26.76 | 26.78 | 26.62 | 26.65 | -0.160% | 6,484 | +7.614% |
| 2025-10-13 | 26.68 | 26.69 | 26.68 | 26.69 | +1.687% | 108 | +7.442% |
| 2025-10-10 | 26.89 | 26.89 | 26.25 | 26.25 | -1.997% | 9,090 | +9.254% |
| 2025-10-09 | 26.76 | 26.82 | 26.76 | 26.79 | -0.212% | 5,007 | +7.072% |
| 2025-10-08 | 26.82 | 26.87 | 26.82 | 26.84 | +0.347% | 3,854 | +6.845% |
| 2025-10-07 | 26.76 | 26.76 | 26.75 | 26.75 | -0.364% | 767 | +7.216% |
| 2025-10-06 | 26.88 | 26.88 | 26.77 | 26.85 | +0.749% | 10,250 | +6.825% |
| 2025-10-03 | 26.75 | 26.75 | 26.65 | 26.65 | -0.102% | 10,666 | +7.625% |
| 2025-10-02 | 26.64 | 26.68 | 26.63 | 26.68 | -0.014% | 21,349 | +7.516% |
| 2025-10-01 | 26.60 | 26.71 | 26.60 | 26.68 | +0.178% | 12,253 | +7.500% |
| 2025-09-30 | 26.49 | 26.63 | 26.49 | 26.63 | +0.279% | 18,396 | +7.692% |
| 2025-09-29 | 26.57 | 26.57 | 26.55 | 26.56 | -0.004% | 10,226 | +7.992% |
| 2025-09-26 | 26.49 | 26.56 | 26.49 | 26.56 | +0.337% | 918 | +7.988% |
| 2025-09-25 | 26.50 | 26.52 | 26.34 | 26.47 | -0.499% | 2,847 | +8.352% |
| 2025-09-24 | 26.58 | 26.60 | 26.57 | 26.60 | -0.417% | 647 | +7.811% |
| 2025-09-23 | 26.77 | 26.77 | 26.71 | 26.71 | -0.370% | 10,352 | +7.362% |
| 2025-09-22 | 26.78 | 26.81 | 26.77 | 26.81 | +0.103% | 2,457 | +6.964% |
| 2025-09-19 | 26.64 | 26.79 | 26.64 | 26.79 | +0.542% | 2,594 | +7.074% |
| 2025-09-18 | 26.63 | 26.64 | 26.61 | 26.64 | +0.456% | 4,456 | +7.654% |
| 2025-09-17 | 26.51 | 26.55 | 26.37 | 26.52 | -0.038% | 8,250 | +8.145% |
| 2025-09-16 | 26.48 | 26.53 | 26.48 | 26.53 | +0.240% | 4,991 | +8.103% |
| 2025-09-15 | 26.40 | 26.47 | 26.40 | 26.47 | +0.347% | 21,567 | +8.363% |
| 2025-09-12 | 26.40 | 26.40 | 26.37 | 26.38 | -0.321% | 8,985 | +8.739% |
| 2025-09-11 | 26.46 | 26.50 | 26.46 | 26.46 | +0.562% | 12,867 | +8.390% |
| 2025-09-10 | 26.30 | 26.31 | 26.30 | 26.31 | +0.830% | 3,814 | +9.000% |
| 2025-09-09 | 25.97 | 26.10 | 25.97 | 26.10 | +0.561% | 5,724 | +9.904% |
| 2025-09-08 | 25.96 | 25.97 | 25.95 | 25.95 | +0.212% | 3,599 | +10.521% |
| 2025-09-05 | 26.07 | 26.07 | 25.84 | 25.89 | -0.189% | 3,116 | +10.755% |
| 2025-09-04 | 25.83 | 25.94 | 25.83 | 25.94 | +1.021% | 5,450 | +10.545% |
| 2025-09-03 | 25.71 | 25.75 | 25.58 | 25.68 | +0.136% | 39,924 | +11.674% |
| 2025-09-02 | 25.55 | 25.65 | 25.55 | 25.65 | -0.617% | 36,879 | +11.826% |
| 2025-08-29 | 25.78 | 25.84 | 25.78 | 25.81 | -0.617% | 5,997 | +11.135% |
| 2025-08-28 | 25.87 | 25.97 | 25.86 | 25.97 | +0.459% | 55,075 | +10.449% |
| 2025-08-27 | 25.77 | 25.85 | 25.77 | 25.85 | +0.217% | 8,128 | +10.956% |
| 2025-08-26 | 25.70 | 25.79 | 25.70 | 25.79 | +0.487% | 610 | +11.196% |
| 2025-08-25 | 25.69 | 25.76 | 25.67 | 25.67 | -0.359% | 4,748 | +11.738% |
| 2025-08-22 | 25.45 | 25.81 | 25.45 | 25.76 | +1.394% | 4,618 | +11.337% |
| 2025-08-21 | 25.45 | 25.45 | 25.40 | 25.41 | -0.491% | 3,222 | +12.889% |
| 2025-08-20 | 25.39 | 25.53 | 25.38 | 25.53 | +0.020% | 8,092 | +12.334% |
| 2025-08-19 | 25.66 | 25.66 | 25.53 | 25.53 | -0.637% | 9,048 | +12.357% |
| 2025-08-18 | 25.61 | 25.69 | 25.61 | 25.69 | +0.161% | 19,526 | +11.641% |
| 2025-08-15 | 25.67 | 25.72 | 25.65 | 25.65 | +0.227% | 2,507 | +11.822% |
| 2025-08-14 | 25.58 | 25.59 | 25.50 | 25.59 | +0.164% | 22,413 | +12.075% |
| 2025-08-13 | 25.57 | 25.57 | 25.50 | 25.55 | +0.453% | 14,134 | +12.259% |
| 2025-08-12 | 25.35 | 25.44 | 25.35 | 25.43 | +1.016% | 4,881 | +12.768% |
| 2025-08-11 | 25.27 | 25.28 | 25.18 | 25.18 | -0.073% | 6,015 | +13.913% |
| 2025-08-08 | 25.19 | 25.21 | 25.18 | 25.20 | +0.811% | 10,590 | +13.830% |
| 2025-08-07 | 25.09 | 25.09 | 24.93 | 24.99 | -0.509% | 4,233 | +14.754% |
| 2025-08-06 | 25.03 | 25.12 | 24.97 | 25.12 | +0.326% | 2,012 | +14.170% |
| 2025-08-05 | 25.16 | 25.16 | 25.04 | 25.04 | -0.290% | 3,537 | +14.542% |
| 2025-08-04 | 25.06 | 25.11 | 25.06 | 25.11 | +1.328% | 2,836 | +14.210% |
| 2025-08-01 | 24.75 | 24.81 | 24.72 | 24.78 | -1.764% | 43,432 | +15.727% |
| 2025-07-31 | 25.53 | 25.53 | 25.23 | 25.23 | -0.515% | 12,783 | +13.685% |
| 2025-07-30 | 25.39 | 25.41 | 25.35 | 25.36 | +0.082% | 2,734 | +13.100% |
| 2025-07-29 | 25.43 | 25.45 | 25.33 | 25.34 | -0.265% | 9,978 | +13.193% |
| 2025-07-28 | 25.39 | 25.40 | 25.34 | 25.40 | +0.485% | 2,016 | +12.894% |
| 2025-07-25 | 25.23 | 25.29 | 25.23 | 25.28 | +0.283% | 642 | +13.441% |
| 2025-07-24 | 25.14 | 25.23 | 25.14 | 25.21 | +0.341% | 983 | +13.762% |
| 2025-07-23 | 25.00 | 25.13 | 25.00 | 25.12 | +0.984% | 16,057 | +14.150% |
| 2025-07-22 | 24.83 | 24.91 | 24.83 | 24.88 | -0.120% | 11,516 | +15.273% |
| 2025-07-21 | 24.88 | 24.97 | 24.88 | 24.91 | +0.220% | 893 | +15.135% |
| 2025-07-18 | 24.94 | 24.94 | 24.85 | 24.86 | -0.417% | 2,322 | +15.388% |
| 2025-07-17 | 24.91 | 24.96 | 24.90 | 24.96 | +0.339% | 8,828 | +14.907% |
| 2025-07-16 | 24.79 | 24.88 | 24.68 | 24.88 | +0.526% | 33,348 | +15.296% |
| 2025-07-15 | 24.78 | 24.79 | 24.73 | 24.74 | -0.467% | 14,153 | +15.903% |
| 2025-07-14 | 24.80 | 24.87 | 24.80 | 24.86 | +0.045% | 2,168 | +15.362% |
| 2025-07-11 | 24.80 | 24.85 | 24.80 | 24.85 | -0.227% | 4,844 | +15.414% |
| 2025-07-10 | 24.94 | 24.96 | 24.91 | 24.91 | +0.190% | 15,176 | +15.152% |
| 2025-07-09 | 24.83 | 24.88 | 24.75 | 24.86 | +0.279% | 12,477 | +15.371% |
| 2025-07-08 | 24.84 | 24.85 | 24.78 | 24.79 | -0.002% | 106,327 | +15.693% |
| 2025-07-07 | 24.79 | 24.80 | 24.74 | 24.79 | -0.853% | 31,188 | +15.691% |
| 2025-07-03 | 24.96 | 25.02 | 24.96 | 25.00 | +0.618% | 4,427 | +14.703% |
| 2025-07-02 | 24.76 | 24.87 | 24.74 | 24.85 | +0.414% | 62,910 | +15.412% |
| 2025-07-01 | 24.68 | 24.75 | 24.68 | 24.75 | -0.073% | 4,603 | +15.890% |
| 2025-06-30 | 24.71 | 24.77 | 24.67 | 24.77 | +0.684% | 4,791 | +15.806% |
| 2025-06-27 | 24.65 | 24.65 | 24.49 | 24.60 | +0.125% | 190,876 | +16.598% |
| 2025-06-26 | 24.49 | 24.58 | 24.49 | 24.57 | +0.658% | 30,244 | +16.743% |
| 2025-06-25 | 24.45 | 24.45 | 24.40 | 24.41 | -0.300% | 2,347 | +17.512% |
| 2025-06-24 | 24.41 | 24.48 | 24.40 | 24.48 | +1.021% | 2,549 | +17.159% |
| 2025-06-23 | 24.10 | 24.23 | 24.10 | 24.23 | +1.158% | 12,165 | +18.354% |
| 2025-06-20 | 24.00 | 24.02 | 23.95 | 23.95 | -0.146% | 31,031 | +19.725% |
| 2025-06-18 | 24.16 | 24.16 | 23.99 | 23.99 | -0.311% | 2,719 | +19.550% |
| 2025-06-17 | 24.22 | 24.22 | 24.06 | 24.06 | -0.784% | 3,401 | +19.178% |
| 2025-06-16 | 24.31 | 24.31 | 24.25 | 24.25 | +0.601% | 49,461 | +18.244% |
| 2025-06-13 | 24.03 | 24.19 | 24.03 | 24.11 | -0.704% | 16,867 | +18.955% |
| 2025-06-12 | 24.30 | 24.30 | 24.28 | 24.28 | +0.650% | 1,164 | +18.118% |
| 2025-06-11 | 24.13 | 24.13 | 24.10 | 24.12 | -0.231% | 19,874 | +18.885% |
| 2025-06-10 | 24.08 | 24.18 | 24.08 | 24.18 | +0.494% | 2,975 | +18.610% |
| 2025-06-09 | 24.03 | 24.06 | 23.98 | 24.06 | +0.296% | 1,126 | +19.197% |
| 2025-06-06 | 24.05 | 24.05 | 23.99 | 23.99 | +0.545% | 2,011 | +19.550% |
| 2025-06-05 | 23.99 | 24.10 | 23.80 | 23.86 | -0.831% | 4,920 | +20.201% |
| 2025-06-04 | 24.03 | 24.10 | 24.03 | 24.06 | +0.213% | 9,939 | +19.202% |
| 2025-06-03 | 23.92 | 24.02 | 23.92 | 24.01 | +0.408% | 7,262 | +19.456% |
| 2025-06-02 | 23.79 | 23.91 | 23.78 | 23.91 | +0.171% | 82,442 | +19.943% |
| 2025-05-30 | 23.77 | 23.87 | 23.77 | 23.87 | +0.576% | 16,373 | +20.148% |
| 2025-05-29 | 23.73 | 23.73 | 23.73 | 23.73 | +0.253% | 18,228 | +20.840% |
| 2025-05-28 | 23.70 | 23.75 | 23.67 | 23.67 | -0.257% | 38,735 | +21.145% |
| 2025-05-27 | 23.67 | 23.74 | 23.66 | 23.74 | +1.365% | 343,647 | +20.833% |
| 2025-05-23 | 23.39 | 23.48 | 23.39 | 23.42 | -0.466% | 29,183 | +22.482% |
| 2025-05-22 | 23.57 | 23.61 | 23.51 | 23.53 | -0.132% | 16,972 | +21.912% |
| 2025-05-21 | 23.74 | 23.74 | 23.50 | 23.56 | -0.892% | 32,616 | +21.750% |
| 2025-05-20 | 23.79 | 23.79 | 23.75 | 23.77 | -0.249% | 80,790 | +20.664% |
| 2025-05-19 | 23.82 | 23.83 | 23.78 | 23.83 | +0.063% | 6,085 | +20.363% |
| 2025-05-16 | 23.72 | 23.81 | 23.70 | 23.81 | +0.548% | 116,084 | +20.438% |
| 2025-05-15 | 23.54 | 23.69 | 23.54 | 23.68 | +0.472% | 16,627 | +21.099% |
| 2025-05-14 | 23.60 | 23.60 | 23.56 | 23.57 | -0.161% | 105,148 | +21.671% |
| 2025-05-13 | 23.64 | 23.65 | 23.60 | 23.61 | +0.245% | 50,779 | +21.474% |
| 2025-05-12 | 23.53 | 23.58 | 23.51 | 23.55 | +0.586% | 102,989 | +21.772% |
| 2025-05-09 | 23.42 | 23.44 | 23.41 | 23.41 | -0.043% | 30,039 | +22.486% |
| 2025-05-08 | 23.44 | 23.50 | 23.43 | 23.43 | 0.000% | 15,452 | +22.433% |
| 2025-05-07 | 23.43 | 23.47 | 23.38 | 23.43 | -0.018% | 12,564 | +22.433% |
| 2025-05-06 | 23.46 | 23.46 | 23.41 | 23.43 | -0.172% | 2,687 | +22.411% |
| 2025-05-05 | 23.47 | 23.51 | 23.47 | 23.47 | -0.364% | 55,861 | +22.201% |
| 2025-05-02 | 23.57 | 23.57 | 23.54 | 23.56 | +0.328% | 2,173 | +21.757% |
| 2025-05-01 | 23.50 | 23.53 | 23.48 | 23.48 | -0.254% | 63,702 | +22.155% |
| 2025-04-30 | 23.42 | 23.55 | 23.41 | 23.54 | +0.259% | 4,417 | +21.845% |
| 2025-04-29 | 23.45 | 23.49 | 23.45 | 23.48 | +0.245% | 21,356 | +22.160% |
| 2025-04-28 | 23.35 | 23.44 | 23.33 | 23.42 | +0.214% | 11,626 | +22.459% |
| 2025-04-25 | 23.26 | 23.37 | 23.26 | 23.37 | +0.495% | 88,265 | +22.721% |
| 2025-04-24 | 23.21 | 23.26 | 23.20 | 23.25 | +0.804% | 50,998 | +23.328% |
| 2025-04-23 | 23.17 | 23.17 | 23.05 | 23.07 | +0.455% | 8,271 | +24.319% |
| 2025-04-22 | 22.85 | 22.97 | 22.85 | 22.97 | +1.071% | 6,992 | +24.885% |
| 2025-04-21 | 22.64 | 22.72 | 22.62 | 22.72 | -1.059% | 14,106 | +26.222% |
| 2025-04-17 | 23.01 | 23.04 | 22.96 | 22.96 | +0.132% | 2,821 | +24.886% |
| 2025-04-16 | 22.94 | 22.97 | 22.93 | 22.93 | -0.629% | 84,654 | +25.050% |
| 2025-04-15 | 23.24 | 23.27 | 23.08 | 23.08 | 0.000% | 8,740 | +24.263% |