RVER
Trenchless Fund ETF
stockNYSEETF
At CloseOct 2, 2026 10:57:11 AM EDT
37.25USD+2.620%(+0.95)1,339
RVER Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.14 | 37.24 | 37.02 | 37.02 | +1.986% | 1,339 | 0.000% |
| 2026-10-01 | 36.41 | 36.52 | 36.30 | 36.30 | +0.010% | 511 | +1.986% |
| 2026-09-30 | 36.52 | 36.52 | 36.30 | 36.30 | -0.314% | 5,379 | +1.997% |
| 2026-09-29 | 36.41 | 36.55 | 36.41 | 36.41 | +1.173% | 649 | +1.676% |
| 2026-09-28 | 35.92 | 36.43 | 35.92 | 35.99 | -2.368% | 10,047 | +2.870% |
| 2026-09-25 | 36.92 | 37.12 | 36.86 | 36.86 | +0.410% | 1,964 | +0.434% |
| 2026-09-24 | 36.55 | 36.74 | 36.29 | 36.71 | -0.932% | 2,149 | +0.845% |
| 2026-09-23 | 37.91 | 37.91 | 37.05 | 37.05 | -2.318% | 323 | -0.095% |
| 2026-09-22 | 37.64 | 38.03 | 37.64 | 37.93 | +1.151% | 57,916 | -2.410% |
| 2026-09-21 | 37.44 | 37.59 | 37.43 | 37.50 | +1.440% | 34,765 | -1.287% |
| 2026-09-18 | 36.81 | 36.99 | 36.78 | 36.97 | -0.552% | 36,749 | +0.135% |
| 2026-09-17 | 37.08 | 37.31 | 37.08 | 37.18 | +3.466% | 53,275 | -0.418% |
| 2026-09-16 | 36.40 | 36.43 | 35.69 | 35.93 | -0.361% | 79,802 | +3.033% |
| 2026-09-15 | 36.61 | 36.61 | 36.06 | 36.06 | -1.129% | 24,221 | +2.661% |
| 2026-09-14 | 36.62 | 36.66 | 36.47 | 36.47 | -2.325% | 1,581 | +1.502% |
| 2026-09-11 | 37.35 | 37.64 | 37.32 | 37.34 | +2.533% | 3,947 | -0.858% |
| 2026-09-10 | 36.68 | 36.68 | 36.42 | 36.42 | -2.306% | 872 | +1.653% |
| 2026-09-09 | 37.63 | 37.63 | 37.26 | 37.28 | -0.308% | 1,589 | -0.691% |
| 2026-09-08 | 37.06 | 37.51 | 37.06 | 37.39 | +1.937% | 3,351 | -0.996% |
| 2026-09-04 | 36.83 | 36.83 | 36.68 | 36.68 | -0.215% | 183 | +0.921% |
| 2026-09-03 | 35.95 | 36.84 | 35.77 | 36.76 | +2.370% | 4,552 | +0.704% |
| 2026-09-02 | 35.56 | 35.91 | 35.56 | 35.91 | +1.777% | 1,526 | +3.091% |
| 2026-09-01 | 35.36 | 35.55 | 35.28 | 35.28 | -1.823% | 1,009 | +4.923% |
| 2026-08-31 | 35.73 | 36.02 | 35.73 | 35.94 | -0.124% | 1,180 | +3.010% |
| 2026-08-28 | 36.68 | 36.68 | 35.98 | 35.98 | -2.854% | 298 | +2.882% |
| 2026-08-27 | 36.63 | 37.06 | 36.63 | 37.04 | +1.909% | 8,644 | -0.055% |
| 2026-08-26 | 36.52 | 36.65 | 36.35 | 36.35 | -0.421% | 390 | +1.854% |
| 2026-08-25 | 36.20 | 36.50 | 36.20 | 36.50 | +2.138% | 1,343 | +1.424% |
| 2026-08-24 | 35.73 | 35.86 | 35.73 | 35.74 | -1.865% | 1,095 | +3.593% |
| 2026-08-21 | 36.52 | 36.52 | 36.38 | 36.41 | +1.127% | 1,302 | +1.661% |
| 2026-08-20 | 36.35 | 36.35 | 35.90 | 36.01 | -1.064% | 4,393 | +2.807% |
| 2026-08-19 | 36.36 | 36.67 | 36.36 | 36.40 | +1.071% | 25,188 | +1.713% |
| 2026-08-18 | 36.16 | 36.17 | 36.01 | 36.01 | -2.463% | 1,527 | +2.802% |
| 2026-08-17 | 36.98 | 37.09 | 36.92 | 36.92 | -0.775% | 492 | +0.270% |
| 2026-08-14 | 37.47 | 37.47 | 37.21 | 37.21 | -0.241% | 976 | -0.507% |
| 2026-08-13 | 37.41 | 37.51 | 37.30 | 37.30 | +0.403% | 575 | -0.747% |
| 2026-08-12 | 36.90 | 37.15 | 36.90 | 37.15 | +0.871% | 3,378 | -0.347% |
| 2026-08-11 | 36.89 | 37.01 | 36.78 | 36.83 | -0.114% | 2,367 | +0.521% |
| 2026-08-10 | 36.96 | 37.02 | 36.87 | 36.87 | +0.233% | 2,043 | +0.406% |
| 2026-08-07 | 36.57 | 36.79 | 36.57 | 36.78 | +2.472% | 3,340 | +0.640% |
| 2026-08-06 | 34.71 | 36.32 | 34.71 | 35.90 | -0.832% | 13,432 | +3.128% |
| 2026-08-05 | 36.41 | 36.52 | 36.20 | 36.20 | -0.097% | 3,416 | +2.270% |
| 2026-08-04 | 35.73 | 36.32 | 35.43 | 36.23 | +3.512% | 6,413 | +2.171% |
| 2026-08-03 | 34.16 | 35.06 | 34.16 | 35.00 | +3.964% | 4,930 | +5.759% |
| 2026-07-31 | 34.15 | 34.15 | 33.67 | 33.67 | +0.957% | 1,716 | +9.952% |
| 2026-07-30 | 32.41 | 33.35 | 32.41 | 33.35 | +3.797% | 23,247 | +11.004% |
| 2026-07-29 | 32.37 | 33.07 | 32.13 | 32.13 | -2.013% | 3,494 | +15.219% |
| 2026-07-28 | 32.36 | 32.80 | 32.25 | 32.79 | -1.591% | 17,196 | +12.900% |
| 2026-07-27 | 33.47 | 33.47 | 32.92 | 33.32 | +0.483% | 18,253 | +11.104% |
| 2026-07-24 | 33.38 | 33.83 | 33.16 | 33.16 | -1.347% | 5,379 | +11.640% |
| 2026-07-23 | 34.07 | 34.07 | 33.61 | 33.61 | -1.995% | 12,321 | +10.136% |
| 2026-07-22 | 34.45 | 34.70 | 34.30 | 34.30 | +0.166% | 8,639 | +7.940% |
| 2026-07-21 | 34.00 | 34.24 | 33.94 | 34.24 | +3.138% | 4,967 | +8.119% |
| 2026-07-20 | 33.59 | 33.59 | 33.20 | 33.20 | -0.827% | 3,202 | +11.511% |
| 2026-07-17 | 33.26 | 33.64 | 33.19 | 33.48 | -0.250% | 17,590 | +10.588% |
| 2026-07-16 | 33.88 | 33.88 | 33.44 | 33.56 | -3.468% | 28,029 | +10.312% |
| 2026-07-15 | 35.43 | 35.43 | 34.13 | 34.76 | -0.544% | 5,486 | +6.486% |
| 2026-07-14 | 34.93 | 35.15 | 34.93 | 34.95 | +1.382% | 8,351 | +5.908% |
| 2026-07-13 | 34.76 | 34.95 | 34.40 | 34.48 | -2.437% | 772 | +7.372% |
| 2026-07-10 | 35.54 | 35.64 | 35.17 | 35.34 | -0.197% | 4,140 | +4.754% |
| 2026-07-09 | 34.86 | 35.56 | 34.86 | 35.41 | +2.859% | 4,847 | +4.548% |
| 2026-07-08 | 34.40 | 34.52 | 34.35 | 34.42 | +0.184% | 1,571 | +7.538% |
| 2026-07-07 | 34.36 | 34.36 | 34.36 | 34.36 | -1.271% | 170 | +7.735% |
| 2026-07-06 | 34.91 | 35.11 | 34.80 | 34.80 | +0.736% | 8,297 | +6.366% |
| 2026-07-02 | 35.33 | 35.33 | 34.19 | 34.55 | -1.150% | 1,293 | +7.149% |
| 2026-07-01 | 35.00 | 35.24 | 34.94 | 34.95 | -0.051% | 2,554 | +5.916% |
| 2026-06-30 | 34.84 | 34.98 | 34.70 | 34.97 | +0.984% | 7,021 | +5.862% |
| 2026-06-29 | 34.36 | 34.76 | 34.13 | 34.63 | +0.813% | 31,169 | +6.903% |
| 2026-06-26 | 34.00 | 34.48 | 34.00 | 34.35 | +1.208% | 1,816 | +7.772% |
| 2026-06-25 | 33.89 | 34.13 | 33.81 | 33.94 | -0.571% | 48,953 | +9.074% |
| 2026-06-24 | 34.28 | 34.61 | 34.13 | 34.13 | -0.771% | 573 | +8.452% |
| 2026-06-23 | 34.47 | 34.71 | 34.40 | 34.40 | -1.770% | 7,704 | +7.616% |
| 2026-06-22 | 35.37 | 35.40 | 34.97 | 35.02 | -0.507% | 23,590 | +5.710% |
| 2026-06-18 | 35.23 | 35.23 | 35.20 | 35.20 | +1.437% | 307 | +5.174% |
| 2026-06-17 | 35.35 | 35.62 | 34.70 | 34.70 | -1.224% | 694 | +6.685% |
| 2026-06-16 | 35.63 | 35.63 | 35.13 | 35.13 | -1.122% | 1,188 | +5.379% |
| 2026-06-15 | 35.55 | 35.63 | 35.53 | 35.53 | +2.075% | 1,330 | +4.197% |
| 2026-06-12 | 34.76 | 35.09 | 34.76 | 34.81 | +0.559% | 768 | +6.359% |
| 2026-06-11 | 34.26 | 34.66 | 34.20 | 34.61 | +1.273% | 2,514 | +6.954% |
| 2026-06-10 | 34.92 | 34.92 | 34.18 | 34.18 | -1.661% | 570 | +8.315% |
| 2026-06-09 | 35.33 | 35.33 | 34.09 | 34.76 | -1.080% | 7,249 | +6.516% |
| 2026-06-08 | 35.27 | 35.40 | 35.12 | 35.13 | +0.596% | 10,747 | +5.365% |
| 2026-06-05 | 34.98 | 35.15 | 34.77 | 34.93 | -4.520% | 7,052 | +5.993% |
| 2026-06-04 | 36.47 | 36.79 | 36.42 | 36.58 | -0.283% | 18,346 | +1.202% |
| 2026-06-03 | 37.40 | 37.40 | 36.55 | 36.68 | -2.384% | 31,504 | +0.916% |
| 2026-06-02 | 39.45 | 39.45 | 37.43 | 37.58 | +2.537% | 5,820 | -1.490% |
| 2026-06-01 | 35.87 | 36.86 | 35.72 | 36.65 | +5.105% | 7,701 | +1.009% |
| 2026-05-29 | 34.35 | 34.94 | 34.23 | 34.87 | +3.842% | 4,067 | +6.165% |
| 2026-05-28 | 33.17 | 33.69 | 33.08 | 33.58 | +2.836% | 3,564 | +10.244% |
| 2026-05-27 | 32.61 | 32.73 | 32.53 | 32.65 | -0.862% | 20,925 | +13.370% |
| 2026-05-26 | 32.80 | 33.00 | 32.80 | 32.94 | +1.218% | 56,586 | +12.393% |
| 2026-05-22 | 32.44 | 32.66 | 32.44 | 32.54 | +1.655% | 579 | +13.763% |
| 2026-05-21 | 31.85 | 32.12 | 31.85 | 32.01 | -0.343% | 831 | +15.646% |
| 2026-05-20 | 31.86 | 32.41 | 31.78 | 32.12 | +1.716% | 972 | +15.249% |
| 2026-05-19 | 31.59 | 31.75 | 31.39 | 31.58 | -0.838% | 940 | +17.227% |
| 2026-05-18 | 32.07 | 32.07 | 31.56 | 31.85 | +0.446% | 2,782 | +16.245% |
| 2026-05-15 | 31.61 | 32.03 | 31.61 | 31.71 | -1.838% | 1,916 | +16.763% |
| 2026-05-14 | 31.85 | 32.48 | 31.85 | 32.30 | +2.187% | 3,357 | +14.617% |
| 2026-05-13 | 31.13 | 31.71 | 31.13 | 31.61 | +1.436% | 4,041 | +17.124% |
| 2026-05-12 | 31.11 | 31.25 | 30.91 | 31.16 | -0.622% | 1,587 | +18.806% |
| 2026-05-11 | 31.11 | 31.64 | 31.11 | 31.36 | +0.516% | 2,012 | +18.067% |
| 2026-05-08 | 30.75 | 31.20 | 30.75 | 31.19 | +1.881% | 2,094 | +18.676% |
| 2026-05-07 | 30.95 | 31.02 | 30.62 | 30.62 | -0.571% | 459 | +20.909% |
| 2026-05-06 | 30.43 | 30.82 | 30.43 | 30.79 | +2.035% | 1,229 | +20.219% |
| 2026-05-05 | 30.35 | 30.35 | 30.07 | 30.18 | +0.602% | 1,309 | +22.666% |
| 2026-05-04 | 29.98 | 30.15 | 29.98 | 30.00 | +0.588% | 468 | +23.404% |
| 2026-05-01 | 30.09 | 30.09 | 29.79 | 29.82 | -0.358% | 662 | +24.130% |
| 2026-04-30 | 29.93 | 30.01 | 29.47 | 29.93 | -0.061% | 1,471 | +23.685% |
| 2026-04-29 | 30.19 | 30.19 | 29.78 | 29.95 | -1.578% | 22,407 | +23.609% |
| 2026-04-28 | 30.63 | 30.63 | 30.43 | 30.43 | -1.549% | 1,742 | +21.658% |
| 2026-04-27 | 30.88 | 30.95 | 30.80 | 30.91 | +0.519% | 12,828 | +19.774% |
| 2026-04-24 | 30.75 | 30.80 | 30.40 | 30.75 | +0.518% | 5,222 | +20.395% |
| 2026-04-23 | 30.77 | 30.77 | 30.28 | 30.59 | -2.683% | 2,678 | +21.019% |
| 2026-04-22 | 31.35 | 31.43 | 31.25 | 31.43 | +1.890% | 1,604 | +17.773% |
| 2026-04-21 | 31.29 | 31.45 | 30.85 | 30.85 | -0.516% | 1,432 | +19.999% |
| 2026-04-20 | 30.72 | 31.01 | 30.72 | 31.01 | +1.305% | 1,817 | +19.380% |
| 2026-04-17 | 30.57 | 30.79 | 30.54 | 30.61 | +1.780% | 11,715 | +20.939% |
| 2026-04-16 | 30.23 | 30.23 | 29.87 | 30.07 | +0.586% | 2,084 | +23.092% |
| 2026-04-15 | 29.67 | 29.90 | 29.56 | 29.90 | +2.691% | 1,653 | +23.813% |
| 2026-04-14 | 29.22 | 29.23 | 29.07 | 29.12 | +1.876% | 689 | +27.145% |
| 2026-04-13 | 27.79 | 28.58 | 27.77 | 28.58 | +3.033% | 2,082 | +29.530% |
| 2026-04-10 | 27.71 | 27.85 | 27.61 | 27.74 | -1.083% | 480 | +33.459% |
| 2026-04-09 | 27.86 | 28.05 | 27.81 | 28.04 | -0.418% | 970 | +32.014% |
| 2026-04-08 | 28.89 | 28.89 | 28.10 | 28.16 | +2.093% | 1,627 | +31.462% |
| 2026-04-07 | 27.25 | 27.58 | 27.21 | 27.58 | -0.171% | 1,254 | +34.213% |
| 2026-04-06 | 27.77 | 27.77 | 27.54 | 27.63 | +0.365% | 3,958 | +33.984% |
| 2026-04-02 | 27.13 | 27.53 | 27.13 | 27.53 | +0.131% | 8,478 | +34.474% |
| 2026-04-01 | 27.50 | 27.69 | 27.49 | 27.49 | +0.258% | 627 | +34.650% |
| 2026-03-31 | 26.91 | 27.50 | 26.79 | 27.42 | +4.108% | 3,551 | +34.997% |
| 2026-03-30 | 26.82 | 26.82 | 26.34 | 26.34 | -0.441% | 352 | +40.543% |
| 2026-03-27 | 26.60 | 26.60 | 26.46 | 26.46 | -2.851% | 520 | +39.923% |
| 2026-03-26 | 27.23 | 27.23 | 27.23 | 27.23 | -2.604% | 98 | +35.934% |
| 2026-03-25 | 28.22 | 28.35 | 27.89 | 27.96 | +0.764% | 954 | +32.394% |
| 2026-03-24 | 27.75 | 28.01 | 27.67 | 27.75 | -3.173% | 15,112 | +33.405% |
| 2026-03-23 | 28.49 | 28.82 | 28.49 | 28.66 | +2.559% | 855 | +29.171% |
| 2026-03-20 | 28.20 | 28.22 | 27.94 | 27.94 | -2.497% | 519 | +32.476% |
| 2026-03-19 | 28.26 | 28.66 | 28.26 | 28.66 | +0.203% | 1,107 | +29.169% |
| 2026-03-18 | 29.01 | 29.05 | 28.60 | 28.60 | -1.571% | 37,692 | +29.431% |
| 2026-03-17 | 29.35 | 29.35 | 29.02 | 29.06 | +0.410% | 50,911 | +27.397% |
| 2026-03-16 | 29.19 | 29.19 | 28.94 | 28.94 | +1.012% | 876 | +27.919% |
| 2026-03-13 | 29.09 | 29.14 | 28.59 | 28.65 | -0.348% | 2,581 | +29.214% |
| 2026-03-12 | 28.98 | 28.99 | 28.75 | 28.75 | -1.977% | 2,643 | +28.765% |
| 2026-03-11 | 29.71 | 29.71 | 29.15 | 29.33 | +0.274% | 9,179 | +26.218% |
| 2026-03-10 | 29.76 | 29.83 | 29.25 | 29.25 | -1.813% | 18,977 | +26.563% |
| 2026-03-09 | 29.21 | 29.83 | 29.21 | 29.79 | +0.694% | 2,502 | +24.269% |
| 2026-03-06 | 29.55 | 29.87 | 29.55 | 29.58 | -1.170% | 18,399 | +25.132% |
| 2026-03-05 | 29.92 | 30.18 | 29.70 | 29.93 | +0.963% | 2,036 | +23.667% |
| 2026-03-04 | 29.54 | 29.75 | 29.54 | 29.65 | +1.260% | 1,404 | +24.858% |
| 2026-03-03 | 28.48 | 29.59 | 28.48 | 29.28 | -0.223% | 1,264 | +26.432% |
| 2026-03-02 | 28.95 | 29.50 | 28.95 | 29.35 | +0.638% | 22,892 | +26.149% |
| 2026-02-27 | 29.04 | 29.16 | 28.85 | 29.16 | -1.437% | 2,488 | +26.954% |
| 2026-02-26 | 29.58 | 29.61 | 29.10 | 29.59 | +0.698% | 19,754 | +25.130% |
| 2026-02-25 | 29.89 | 29.89 | 29.36 | 29.38 | -0.187% | 1,044 | +26.003% |
| 2026-02-24 | 29.16 | 29.54 | 28.95 | 29.43 | +2.815% | 8,187 | +25.768% |
| 2026-02-23 | 28.54 | 28.64 | 28.54 | 28.63 | -2.319% | 726 | +29.308% |
| 2026-02-20 | 29.52 | 29.71 | 29.31 | 29.31 | -0.327% | 3,132 | +26.310% |
| 2026-02-19 | 29.14 | 29.41 | 29.14 | 29.40 | -0.017% | 2,908 | +25.897% |
| 2026-02-18 | 28.88 | 29.41 | 28.88 | 29.41 | +2.438% | 8,803 | +25.875% |
| 2026-02-17 | 28.60 | 28.91 | 28.35 | 28.71 | -0.726% | 20,783 | +28.944% |
| 2026-02-13 | 28.76 | 29.24 | 28.76 | 28.92 | +0.905% | 30,923 | +28.008% |
| 2026-02-12 | 29.49 | 29.49 | 28.55 | 28.66 | -2.548% | 471,997 | +29.166% |
| 2026-02-11 | 29.68 | 29.68 | 29.13 | 29.41 | -0.305% | 442,254 | +25.875% |
| 2026-02-10 | 29.82 | 29.87 | 29.50 | 29.50 | +0.374% | 1,812 | +25.491% |
| 2026-02-09 | 28.79 | 29.46 | 28.79 | 29.39 | +1.978% | 4,559 | +25.961% |
| 2026-02-06 | 28.54 | 28.85 | 28.28 | 28.82 | +1.815% | 6,699 | +28.452% |
| 2026-02-05 | 28.71 | 29.00 | 28.31 | 28.31 | -4.371% | 1,789 | +30.783% |
| 2026-02-04 | 29.75 | 29.98 | 29.33 | 29.60 | -1.628% | 4,584 | +25.067% |
| 2026-02-03 | 30.82 | 30.92 | 29.84 | 30.09 | -3.434% | 16,856 | +23.030% |
| 2026-02-02 | 31.49 | 31.49 | 31.16 | 31.16 | -0.390% | 5,865 | +18.806% |
| 2026-01-30 | 31.50 | 31.64 | 31.23 | 31.28 | -2.213% | 14,933 | +18.342% |
| 2026-01-29 | 32.69 | 32.69 | 31.50 | 31.99 | -1.581% | 39,441 | +15.723% |
| 2026-01-28 | 32.76 | 32.76 | 32.50 | 32.50 | -1.114% | 723 | +13.893% |
| 2026-01-27 | 32.92 | 32.92 | 32.54 | 32.87 | -0.909% | 3,956 | +12.625% |
| 2026-01-26 | 33.20 | 33.20 | 33.16 | 33.17 | +0.035% | 1,063 | +11.601% |
| 2026-01-23 | 33.40 | 33.52 | 33.16 | 33.16 | -0.465% | 2,816 | +11.640% |
| 2026-01-22 | 33.10 | 33.31 | 33.03 | 33.31 | +2.766% | 2,265 | +11.121% |
| 2026-01-21 | 31.99 | 32.53 | 31.99 | 32.42 | +0.397% | 2,904 | +14.194% |
| 2026-01-20 | 32.35 | 32.91 | 32.26 | 32.29 | -2.039% | 2,773 | +14.648% |
| 2026-01-16 | 33.02 | 33.23 | 32.93 | 32.96 | +0.960% | 3,009 | +12.310% |
| 2026-01-15 | 32.79 | 32.82 | 32.64 | 32.65 | +0.353% | 5,426 | +13.388% |
| 2026-01-14 | 32.58 | 32.58 | 32.49 | 32.53 | -1.175% | 15,423 | +13.788% |
| 2026-01-13 | 33.69 | 33.69 | 32.89 | 32.92 | -1.488% | 2,995 | +12.451% |
| 2026-01-12 | 33.30 | 33.46 | 33.16 | 33.42 | +0.084% | 6,581 | +10.778% |
| 2026-01-09 | 33.34 | 33.45 | 33.16 | 33.39 | +1.524% | 3,897 | +10.871% |
| 2026-01-08 | 32.84 | 33.09 | 32.73 | 32.89 | +0.080% | 10,514 | +12.561% |
| 2026-01-07 | 33.18 | 33.18 | 32.69 | 32.86 | -0.266% | 24,323 | +12.651% |
| 2026-01-06 | 32.82 | 33.06 | 32.80 | 32.95 | +1.198% | 40,570 | +12.351% |
| 2026-01-05 | 32.10 | 32.81 | 32.07 | 32.56 | +3.860% | 13,066 | +13.697% |
| 2026-01-02 | 31.06 | 31.39 | 31.05 | 31.35 | +1.505% | 7,189 | +18.085% |
| 2025-12-31 | 30.97 | 31.07 | 30.89 | 30.89 | -0.894% | 29,853 | +19.863% |
| 2025-12-30 | 31.30 | 31.30 | 31.16 | 31.16 | -0.020% | 5,999 | +18.791% |
| 2025-12-29 | 31.33 | 31.33 | 31.07 | 31.17 | -0.587% | 6,871 | +18.767% |
| 2025-12-26 | 31.35 | 31.35 | 31.35 | 31.35 | -0.305% | 80 | +18.070% |
| 2025-12-24 | 31.26 | 31.45 | 31.26 | 31.45 | +0.750% | 3,802 | +17.710% |
| 2025-12-23 | 31.32 | 31.33 | 31.20 | 31.22 | +0.599% | 13,549 | +18.592% |
| 2025-12-22 | 31.06 | 31.06 | 30.90 | 31.03 | +0.486% | 8,320 | +19.303% |
| 2025-12-19 | 30.83 | 31.05 | 30.78 | 30.88 | +0.750% | 20,633 | +19.883% |
| 2025-12-18 | 31.11 | 31.12 | 30.62 | 30.65 | +0.131% | 27,408 | +20.782% |
| 2025-12-17 | 30.96 | 31.17 | 30.61 | 30.61 | -2.979% | 38,547 | +20.940% |
| 2025-12-16 | 31.48 | 31.66 | 31.22 | 31.55 | -0.281% | 79,359 | +17.337% |
| 2025-12-15 | 32.00 | 32.00 | 31.61 | 31.64 | -2.088% | 69,293 | +17.007% |
| 2025-12-12 | 32.69 | 32.70 | 32.31 | 32.31 | -0.711% | 70,935 | +14.563% |
| 2025-12-11 | 32.53 | 32.60 | 32.40 | 32.55 | +0.448% | 109,881 | +13.749% |
| 2025-12-10 | 32.11 | 32.53 | 32.05 | 32.40 | +0.771% | 45,746 | +14.259% |
| 2025-12-09 | 31.98 | 32.23 | 31.90 | 32.15 | +0.490% | 48,217 | +15.140% |
| 2025-12-08 | 32.04 | 32.04 | 32.00 | 32.00 | -1.024% | 2,681 | +15.704% |
| 2025-12-05 | 32.62 | 32.71 | 32.33 | 32.33 | +0.006% | 835 | +14.519% |
| 2025-12-04 | 32.52 | 32.52 | 32.32 | 32.32 | +0.349% | 695 | +14.527% |
| 2025-12-03 | 32.21 | 32.21 | 32.21 | 32.21 | -0.403% | 36 | +14.927% |
| 2025-12-02 | 32.65 | 32.65 | 32.34 | 32.34 | -0.156% | 7,458 | +14.463% |
| 2025-12-01 | 32.45 | 32.47 | 32.39 | 32.39 | -1.015% | 312 | +14.284% |
| 2025-11-28 | 32.53 | 32.76 | 32.53 | 32.72 | +1.046% | 941 | +13.124% |
| 2025-11-26 | 32.29 | 32.46 | 32.29 | 32.39 | +1.251% | 3,172 | +14.307% |
| 2025-11-25 | 31.48 | 32.04 | 31.48 | 31.99 | +2.487% | 1,838 | +15.737% |
| 2025-11-24 | 30.64 | 31.28 | 30.64 | 31.21 | +2.512% | 9,689 | +18.615% |
| 2025-11-21 | 30.39 | 30.65 | 30.39 | 30.45 | +2.015% | 960 | +21.594% |
| 2025-11-20 | 31.00 | 31.12 | 29.84 | 29.84 | -2.231% | 2,726 | +24.045% |
| 2025-11-19 | 30.87 | 30.87 | 30.52 | 30.52 | -0.968% | 231 | +21.278% |
| 2025-11-18 | 30.82 | 30.82 | 30.82 | 30.82 | -0.292% | 46 | +20.104% |
| 2025-11-17 | 31.39 | 31.41 | 30.82 | 30.91 | -1.574% | 1,238 | +19.752% |
| 2025-11-14 | 31.40 | 31.77 | 31.40 | 31.41 | -0.867% | 6,261 | +17.868% |
| 2025-11-13 | 32.22 | 32.22 | 31.68 | 31.68 | -1.990% | 304 | +16.846% |
| 2025-11-12 | 32.60 | 32.60 | 32.33 | 32.33 | -0.402% | 434 | +14.521% |
| 2025-11-11 | 32.22 | 32.50 | 32.22 | 32.46 | +1.063% | 3,363 | +14.060% |
| 2025-11-10 | 32.14 | 32.26 | 32.08 | 32.12 | -0.065% | 5,328 | +15.273% |
| 2025-11-07 | 31.85 | 32.14 | 31.85 | 32.14 | +0.406% | 4,199 | +15.197% |
| 2025-11-06 | 32.52 | 32.69 | 32.01 | 32.01 | -1.991% | 1,024 | +15.665% |
| 2025-11-05 | 32.59 | 32.77 | 32.47 | 32.66 | +0.752% | 522 | +13.363% |
| 2025-11-04 | 32.75 | 32.79 | 32.41 | 32.41 | -2.379% | 664 | +14.215% |
| 2025-11-03 | 33.35 | 33.39 | 33.03 | 33.20 | +0.572% | 1,250 | +11.498% |
| 2025-10-31 | 32.88 | 33.04 | 32.83 | 33.01 | +1.926% | 25,134 | +12.136% |
| 2025-10-30 | 32.60 | 32.85 | 32.39 | 32.39 | -1.600% | 10,978 | +14.296% |
| 2025-10-29 | 33.41 | 33.41 | 32.92 | 32.92 | -1.732% | 6,758 | +12.467% |
| 2025-10-28 | 33.75 | 33.75 | 33.50 | 33.50 | -0.006% | 1,179 | +10.518% |
| 2025-10-27 | 33.47 | 33.50 | 33.47 | 33.50 | +0.880% | 591 | +10.511% |
| 2025-10-24 | 33.55 | 33.55 | 33.21 | 33.21 | -0.191% | 1,986 | +11.484% |
| 2025-10-23 | 33.15 | 33.27 | 33.14 | 33.27 | +0.354% | 2,823 | +11.271% |
| 2025-10-22 | 33.15 | 33.15 | 33.15 | 33.15 | -1.163% | 79 | +11.665% |
| 2025-10-21 | 33.43 | 33.58 | 33.43 | 33.54 | +1.094% | 531 | +10.366% |
| 2025-10-20 | 33.01 | 33.24 | 33.01 | 33.18 | +1.889% | 917 | +11.573% |
| 2025-10-17 | 32.46 | 32.59 | 32.35 | 32.56 | -0.874% | 2,090 | +13.681% |
| 2025-10-16 | 33.52 | 33.52 | 32.85 | 32.85 | -1.265% | 251 | +12.687% |
| 2025-10-15 | 33.49 | 33.56 | 33.25 | 33.27 | -0.036% | 12,032 | +11.262% |
| 2025-10-14 | 32.53 | 33.46 | 32.50 | 33.28 | +0.511% | 2,245 | +11.222% |
| 2025-10-13 | 32.90 | 33.12 | 32.86 | 33.12 | +1.657% | 1,920 | +11.790% |
| 2025-10-10 | 34.02 | 34.02 | 32.58 | 32.58 | -3.630% | 1,422 | +13.643% |
| 2025-10-09 | 34.06 | 34.06 | 33.77 | 33.80 | -1.078% | 1,673 | +9.518% |
| 2025-10-08 | 33.95 | 34.18 | 33.83 | 34.17 | +1.308% | 4,561 | +8.337% |
| 2025-10-07 | 33.99 | 33.99 | 33.46 | 33.73 | -0.025% | 3,604 | +9.754% |
| 2025-10-06 | 33.69 | 33.91 | 33.58 | 33.74 | +0.862% | 30,038 | +9.726% |
| 2025-10-03 | 33.45 | 33.58 | 33.40 | 33.45 | +0.515% | 7,431 | +10.672% |
| 2025-10-02 | 33.24 | 33.29 | 33.11 | 33.28 | +0.248% | 2,892 | +11.242% |
| 2025-10-01 | 33.03 | 33.20 | 33.03 | 33.20 | +1.684% | 52,250 | +11.518% |
| 2025-09-30 | 32.65 | 32.65 | 32.65 | 32.65 | -0.174% | 289 | +13.396% |
| 2025-09-29 | 32.60 | 32.74 | 32.60 | 32.70 | +0.519% | 972 | +13.199% |
| 2025-09-26 | 32.43 | 32.54 | 32.43 | 32.53 | +0.531% | 1,428 | +13.786% |
| 2025-09-25 | 32.47 | 32.51 | 32.25 | 32.36 | -1.671% | 4,709 | +14.390% |
| 2025-09-24 | 33.15 | 33.15 | 32.91 | 32.91 | -0.563% | 34,183 | +12.478% |
| 2025-09-23 | 33.52 | 33.54 | 33.10 | 33.10 | -1.094% | 34,577 | +11.845% |
| 2025-09-22 | 33.49 | 33.57 | 33.46 | 33.47 | -1.514% | 141,003 | +10.621% |
| 2025-09-19 | 33.79 | 33.98 | 33.65 | 33.98 | +0.611% | 6,263 | +8.946% |
| 2025-09-18 | 33.56 | 33.77 | 33.53 | 33.77 | +2.376% | 10,631 | +9.611% |
| 2025-09-17 | 33.02 | 33.27 | 32.80 | 32.99 | +0.293% | 4,536 | +12.215% |
| 2025-09-16 | 32.90 | 32.94 | 32.63 | 32.89 | +0.393% | 1,180 | +12.544% |
| 2025-09-15 | 32.32 | 32.92 | 32.32 | 32.76 | +0.969% | 3,744 | +12.987% |
| 2025-09-12 | 32.45 | 32.45 | 32.45 | 32.45 | -0.431% | 536 | +14.081% |
| 2025-09-11 | 32.70 | 32.73 | 32.59 | 32.59 | +0.506% | 1,058 | +13.590% |
| 2025-09-10 | 32.69 | 32.69 | 32.37 | 32.43 | -0.829% | 14,626 | +14.165% |
| 2025-09-09 | 32.64 | 32.79 | 32.55 | 32.70 | -0.251% | 5,296 | +13.219% |
| 2025-09-08 | 32.70 | 32.78 | 32.53 | 32.78 | +0.490% | 18,753 | +12.934% |
| 2025-09-05 | 32.37 | 32.62 | 32.37 | 32.62 | -1.657% | 9,633 | +13.487% |
| 2025-09-04 | 32.80 | 33.17 | 32.80 | 33.17 | +1.393% | 12,319 | +11.607% |
| 2025-09-03 | 32.53 | 32.76 | 32.53 | 32.71 | +1.740% | 5,127 | +13.161% |
| 2025-09-02 | 32.07 | 32.15 | 32.07 | 32.15 | -0.596% | 1,107 | +15.130% |
| 2025-08-29 | 32.29 | 32.40 | 32.29 | 32.35 | -1.060% | 1,132 | +14.444% |
| 2025-08-28 | 32.59 | 32.71 | 32.59 | 32.69 | +0.645% | 952 | +13.231% |
| 2025-08-27 | 32.55 | 32.56 | 32.48 | 32.48 | +0.445% | 1,442 | +13.961% |
| 2025-08-26 | 32.25 | 32.34 | 32.25 | 32.34 | -0.010% | 824 | +14.468% |
| 2025-08-25 | 32.62 | 32.62 | 32.34 | 32.34 | -0.588% | 4,219 | +14.457% |
| 2025-08-22 | 31.90 | 32.56 | 31.90 | 32.54 | +3.065% | 3,157 | +13.783% |
| 2025-08-21 | 31.58 | 31.62 | 31.57 | 31.57 | +0.032% | 1,056 | +17.270% |
| 2025-08-20 | 31.45 | 31.61 | 31.45 | 31.56 | -1.344% | 775 | +17.308% |
| 2025-08-19 | 32.45 | 32.45 | 31.99 | 31.99 | -0.697% | 3,073 | +15.731% |
| 2025-08-18 | 31.95 | 32.29 | 31.95 | 32.21 | +1.467% | 1,706 | +14.925% |
| 2025-08-15 | 31.63 | 31.85 | 31.59 | 31.75 | +1.566% | 1,915 | +16.611% |
| 2025-08-14 | 31.10 | 31.26 | 31.07 | 31.26 | -0.269% | 1,054 | +18.436% |
| 2025-08-13 | 31.13 | 31.34 | 31.13 | 31.34 | +0.516% | 2,764 | +18.118% |
| 2025-08-12 | 30.76 | 31.18 | 30.76 | 31.18 | +1.522% | 3,803 | +18.728% |
| 2025-08-11 | 30.95 | 30.95 | 30.71 | 30.71 | -0.499% | 379 | +20.535% |
| 2025-08-08 | 30.80 | 31.01 | 30.80 | 30.87 | +0.120% | 2,852 | +19.933% |
| 2025-08-07 | 30.92 | 31.08 | 30.59 | 30.83 | -0.452% | 4,235 | +20.077% |
| 2025-08-06 | 30.60 | 30.97 | 30.56 | 30.97 | +0.675% | 5,038 | +19.534% |
| 2025-08-05 | 30.89 | 30.89 | 30.69 | 30.76 | -0.510% | 772 | +20.341% |
| 2025-08-04 | 30.77 | 30.92 | 30.75 | 30.92 | +1.544% | 3,380 | +19.728% |
| 2025-08-01 | 30.52 | 30.52 | 30.45 | 30.45 | -1.488% | 467 | +21.576% |
| 2025-07-31 | 31.25 | 31.25 | 30.91 | 30.91 | -1.151% | 767 | +19.766% |
| 2025-07-30 | 31.42 | 31.53 | 31.26 | 31.27 | -0.730% | 687 | +18.388% |
| 2025-07-29 | 31.83 | 31.83 | 31.50 | 31.50 | -2.688% | 417 | +17.524% |
| 2025-07-28 | 32.68 | 32.68 | 32.34 | 32.37 | -0.379% | 785 | +14.365% |
| 2025-07-25 | 32.37 | 32.49 | 32.36 | 32.49 | +0.474% | 3,416 | +13.931% |
| 2025-07-24 | 32.49 | 32.69 | 32.34 | 32.34 | -0.165% | 6,747 | +14.471% |
| 2025-07-23 | 32.30 | 32.46 | 32.30 | 32.39 | +0.883% | 4,610 | +14.282% |
| 2025-07-22 | 32.05 | 32.14 | 32.02 | 32.11 | +0.833% | 1,649 | +15.292% |
| 2025-07-21 | 31.84 | 32.00 | 31.84 | 31.84 | +0.076% | 8,139 | +16.253% |
| 2025-07-18 | 31.82 | 31.82 | 31.72 | 31.82 | +0.189% | 1,258 | +16.341% |
| 2025-07-17 | 31.80 | 31.80 | 31.71 | 31.76 | +0.433% | 1,091 | +16.561% |
| 2025-07-16 | 31.81 | 31.81 | 31.50 | 31.62 | +0.073% | 8,487 | +17.066% |
| 2025-07-15 | 31.98 | 31.98 | 31.60 | 31.60 | -0.221% | 876 | +17.151% |
| 2025-07-14 | 31.65 | 31.72 | 31.57 | 31.67 | +0.065% | 2,999 | +16.892% |
| 2025-07-11 | 31.72 | 31.74 | 31.65 | 31.65 | -0.808% | 594 | +16.968% |
| 2025-07-10 | 31.78 | 31.99 | 31.78 | 31.91 | +0.837% | 2,960 | +16.023% |
| 2025-07-09 | 31.66 | 31.71 | 31.62 | 31.64 | +0.393% | 2,561 | +16.994% |
| 2025-07-08 | 31.50 | 31.57 | 31.48 | 31.52 | +0.339% | 3,719 | +17.454% |
| 2025-07-07 | 31.32 | 31.41 | 31.28 | 31.41 | -0.783% | 13,375 | +17.852% |
| 2025-07-03 | 31.66 | 31.66 | 31.64 | 31.66 | +0.642% | 2,642 | +16.929% |
| 2025-07-02 | 31.24 | 31.70 | 31.24 | 31.46 | +0.569% | 15,803 | +17.680% |
| 2025-07-01 | 31.26 | 31.33 | 31.26 | 31.28 | +0.561% | 584 | +18.350% |
| 2025-06-30 | 31.11 | 31.11 | 31.11 | 31.11 | -0.114% | 36 | +19.014% |
| 2025-06-27 | 31.00 | 31.15 | 30.19 | 31.14 | +0.886% | 2,770 | +18.879% |
| 2025-06-26 | 30.57 | 30.87 | 30.56 | 30.87 | +1.558% | 4,905 | +19.932% |
| 2025-06-25 | 30.64 | 30.64 | 30.39 | 30.39 | +0.023% | 363 | +21.800% |
| 2025-06-24 | 30.17 | 30.41 | 30.17 | 30.39 | +2.073% | 1,464 | +21.828% |
| 2025-06-23 | 29.59 | 29.77 | 29.29 | 29.77 | +0.202% | 8,766 | +24.353% |
| 2025-06-20 | 30.03 | 30.03 | 29.71 | 29.71 | -0.938% | 2,503 | +24.604% |
| 2025-06-18 | 30.08 | 30.17 | 29.98 | 29.99 | +0.108% | 3,041 | +23.436% |
| 2025-06-17 | 30.01 | 30.12 | 29.96 | 29.96 | -1.737% | 801 | +23.569% |
| 2025-06-16 | 30.44 | 30.52 | 30.37 | 30.49 | +1.137% | 35,089 | +21.423% |
| 2025-06-13 | 30.67 | 30.67 | 30.05 | 30.15 | -1.709% | 4,344 | +22.803% |
| 2025-06-12 | 30.63 | 30.67 | 30.59 | 30.67 | -0.111% | 527 | +20.704% |
| 2025-06-11 | 30.93 | 30.93 | 30.60 | 30.70 | -0.239% | 17,336 | +20.570% |
| 2025-06-10 | 30.76 | 30.82 | 30.66 | 30.78 | +1.391% | 2,438 | +20.282% |
| 2025-06-09 | 30.34 | 30.51 | 30.34 | 30.36 | +0.389% | 6,867 | +21.954% |
| 2025-06-06 | 30.25 | 30.32 | 30.15 | 30.24 | +0.598% | 3,849 | +22.428% |
| 2025-06-05 | 30.32 | 30.48 | 30.06 | 30.06 | -0.590% | 3,774 | +23.160% |
| 2025-06-04 | 30.10 | 30.28 | 30.10 | 30.24 | +0.989% | 1,524 | +22.434% |
| 2025-06-03 | 29.82 | 30.07 | 29.78 | 29.94 | +0.744% | 3,598 | +23.645% |
| 2025-06-02 | 29.75 | 29.75 | 29.72 | 29.72 | -0.066% | 481 | +24.564% |
| 2025-05-30 | 29.52 | 29.75 | 29.52 | 29.74 | +0.355% | 2,144 | +24.482% |
| 2025-05-29 | 30.14 | 30.14 | 29.61 | 29.63 | -0.248% | 1,677 | +24.925% |
| 2025-05-28 | 30.10 | 30.10 | 29.71 | 29.71 | -0.975% | 1,572 | +24.614% |
| 2025-05-27 | 29.59 | 30.00 | 29.59 | 30.00 | +2.483% | 10,301 | +23.400% |
| 2025-05-23 | 29.23 | 29.38 | 29.23 | 29.27 | -1.171% | 3,308 | +26.464% |
| 2025-05-22 | 29.66 | 29.81 | 29.54 | 29.62 | +0.484% | 44,011 | +24.982% |
| 2025-05-21 | 29.61 | 30.00 | 29.48 | 29.48 | -0.526% | 4,112 | +25.587% |
| 2025-05-20 | 29.72 | 29.83 | 29.58 | 29.63 | -0.393% | 2,441 | +24.927% |
| 2025-05-19 | 29.59 | 29.75 | 29.59 | 29.75 | +0.313% | 935 | +24.436% |
| 2025-05-16 | 29.52 | 29.70 | 29.47 | 29.66 | +0.939% | 5,356 | +24.826% |
| 2025-05-15 | 29.37 | 29.55 | 29.28 | 29.38 | -1.177% | 3,821 | +25.998% |
| 2025-05-14 | 29.97 | 29.97 | 29.72 | 29.73 | +0.166% | 1,688 | +24.515% |
| 2025-05-13 | 29.42 | 29.75 | 29.42 | 29.68 | +1.500% | 4,219 | +24.722% |
| 2025-05-12 | 29.43 | 29.43 | 28.98 | 29.24 | +4.365% | 3,185 | +26.593% |
| 2025-05-09 | 28.19 | 28.19 | 27.39 | 28.02 | +3.091% | 2,042 | +32.119% |
| 2025-05-08 | 26.99 | 27.43 | 26.99 | 27.18 | +1.159% | 2,995 | +36.202% |
| 2025-05-07 | 27.01 | 27.13 | 26.70 | 26.87 | -0.163% | 2,350 | +37.781% |
| 2025-05-06 | 27.06 | 27.08 | 26.91 | 26.91 | -1.420% | 204 | +37.557% |
| 2025-05-05 | 27.28 | 27.44 | 27.28 | 27.30 | +0.662% | 9,631 | +35.604% |
| 2025-05-02 | 27.05 | 27.35 | 27.04 | 27.12 | +1.995% | 2,046 | +36.502% |
| 2025-05-01 | 26.81 | 26.94 | 26.59 | 26.59 | +0.643% | 4,106 | +39.225% |
| 2025-04-30 | 25.93 | 26.49 | 25.93 | 26.42 | -1.930% | 1,875 | +40.120% |
| 2025-04-29 | 27.00 | 27.02 | 26.88 | 26.94 | +0.311% | 1,017 | +37.416% |
| 2025-04-28 | 26.89 | 26.95 | 26.44 | 26.86 | +0.435% | 9,212 | +37.843% |
| 2025-04-25 | 26.76 | 26.93 | 26.66 | 26.74 | +1.210% | 2,827 | +38.444% |
| 2025-04-24 | 25.70 | 26.42 | 25.69 | 26.42 | +4.017% | 13,381 | +40.119% |
| 2025-04-23 | 25.81 | 26.12 | 25.40 | 25.40 | +3.255% | 1,065 | +45.747% |
| 2025-04-22 | 24.40 | 24.87 | 24.40 | 24.60 | +2.421% | 5,025 | +50.491% |
| 2025-04-21 | 23.85 | 24.02 | 23.79 | 24.02 | -2.484% | 56,210 | +54.135% |
| 2025-04-17 | 24.83 | 24.86 | 24.63 | 24.63 | -0.577% | 583 | +50.307% |
| 2025-04-16 | 25.02 | 25.02 | 24.48 | 24.77 | -2.177% | 373 | +49.439% |
| 2025-04-15 | 25.59 | 25.68 | 25.32 | 25.32 | -0.956% | 8,652 | +46.185% |
| 2025-04-14 | 25.93 | 26.14 | 25.48 | 25.57 | 0.000% | 974 | +44.788% |