RVT
Royce Small-Cap Trust, Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:58:18 PM EDT
17.26USD+0.995%(+0.17)177,902
Pre-marketOct 2, 2026 9:03:30 AM EDT
16.75USD-1.989%(-0.34)
RVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.20 | 17.37 | 17.16 | 17.27 | +1.053% | 177,902 | 0.000% |
| 2026-10-01 | 17.16 | 17.29 | 16.87 | 17.09 | -0.234% | 204,335 | +1.053% |
| 2026-09-30 | 17.12 | 17.31 | 16.96 | 17.13 | +0.058% | 243,622 | +0.817% |
| 2026-09-29 | 17.38 | 17.43 | 16.89 | 17.12 | -0.465% | 378,987 | +0.876% |
| 2026-09-28 | 17.20 | 17.27 | 17.04 | 17.20 | -0.405% | 239,838 | +0.407% |
| 2026-09-25 | 17.41 | 17.73 | 17.21 | 17.27 | -0.173% | 201,350 | 0.000% |
| 2026-09-24 | 17.32 | 17.44 | 17.15 | 17.30 | -0.115% | 219,140 | -0.173% |
| 2026-09-23 | 17.61 | 17.61 | 17.29 | 17.32 | -1.703% | 162,412 | -0.289% |
| 2026-09-22 | 17.56 | 17.68 | 17.42 | 17.62 | +0.916% | 175,729 | -1.986% |
| 2026-09-21 | 17.37 | 17.53 | 17.33 | 17.46 | +0.750% | 194,693 | -1.088% |
| 2026-09-18 | 17.44 | 17.44 | 17.26 | 17.33 | -0.631% | 160,659 | -0.346% |
| 2026-09-17 | 17.75 | 17.75 | 17.41 | 17.44 | -0.172% | 168,675 | -0.975% |
| 2026-09-16 | 17.44 | 17.55 | 17.25 | 17.47 | +1.041% | 192,813 | -1.145% |
| 2026-09-15 | 17.55 | 17.86 | 17.27 | 17.29 | -1.481% | 266,392 | -0.116% |
| 2026-09-14 | 17.63 | 17.74 | 17.50 | 17.55 | -1.294% | 173,261 | -1.595% |
| 2026-09-11 | 17.81 | 17.88 | 17.73 | 17.78 | -0.726% | 176,262 | -2.868% |
| 2026-09-10 | 18.13 | 18.66 | 17.89 | 17.91 | -1.431% | 170,521 | -3.573% |
| 2026-09-09 | 18.43 | 18.45 | 18.16 | 18.17 | -1.518% | 182,543 | -4.953% |
| 2026-09-08 | 18.56 | 18.65 | 18.40 | 18.45 | -0.108% | 168,886 | -6.396% |
| 2026-09-04 | 18.49 | 18.58 | 18.33 | 18.47 | 0.000% | 165,956 | -6.497% |
| 2026-09-03 | 18.47 | 18.51 | 18.26 | 18.47 | +0.819% | 107,208 | -6.497% |
| 2026-09-02 | 18.28 | 18.38 | 18.19 | 18.32 | +0.715% | 143,863 | -5.731% |
| 2026-09-01 | 18.48 | 18.48 | 18.10 | 18.19 | -2.046% | 284,447 | -5.058% |
| 2026-08-31 | 18.57 | 18.57 | 18.50 | 18.57 | -0.161% | 162,549 | -7.001% |
| 2026-08-28 | 18.88 | 18.92 | 18.59 | 18.60 | -1.221% | 145,593 | -7.151% |
| 2026-08-27 | 18.76 | 18.92 | 18.71 | 18.83 | +0.373% | 145,656 | -8.285% |
| 2026-08-26 | 18.71 | 18.85 | 18.66 | 18.76 | +0.267% | 149,484 | -7.942% |
| 2026-08-25 | 18.78 | 18.95 | 18.60 | 18.71 | +0.646% | 269,787 | -7.696% |
| 2026-08-24 | 18.72 | 18.73 | 18.57 | 18.59 | -0.641% | 161,485 | -7.101% |
| 2026-08-21 | 18.72 | 18.73 | 18.57 | 18.71 | +0.863% | 126,698 | -7.696% |
| 2026-08-20 | 18.73 | 18.73 | 18.55 | 18.55 | -1.435% | 176,485 | -6.900% |
| 2026-08-19 | 18.89 | 18.97 | 18.66 | 18.82 | +0.534% | 171,332 | -8.236% |
| 2026-08-18 | 19.02 | 19.12 | 18.72 | 18.72 | -1.629% | 190,818 | -7.746% |
| 2026-08-17 | 18.99 | 19.05 | 18.94 | 19.03 | +0.211% | 191,321 | -9.249% |
| 2026-08-14 | 18.98 | 19.05 | 18.95 | 18.99 | +0.317% | 185,826 | -9.057% |
| 2026-08-13 | 18.91 | 18.97 | 18.80 | 18.93 | +0.424% | 172,154 | -8.769% |
| 2026-08-12 | 18.87 | 18.93 | 18.79 | 18.85 | +0.159% | 151,707 | -8.382% |
| 2026-08-11 | 18.78 | 18.88 | 18.72 | 18.82 | +0.481% | 151,286 | -8.236% |
| 2026-08-10 | 18.74 | 18.82 | 18.70 | 18.73 | -0.478% | 199,320 | -7.795% |
| 2026-08-07 | 18.69 | 18.88 | 18.69 | 18.82 | +1.401% | 216,972 | -8.236% |
| 2026-08-06 | 18.69 | 18.80 | 18.56 | 18.56 | -0.696% | 153,044 | -6.950% |
| 2026-08-05 | 18.84 | 18.84 | 18.63 | 18.69 | -0.214% | 301,401 | -7.598% |
| 2026-08-04 | 18.52 | 18.75 | 18.50 | 18.73 | +1.628% | 200,586 | -7.795% |
| 2026-08-03 | 18.20 | 18.46 | 18.12 | 18.43 | +1.879% | 196,256 | -6.294% |
| 2026-07-31 | 18.07 | 18.12 | 17.91 | 18.09 | +0.500% | 244,064 | -4.533% |
| 2026-07-30 | 18.05 | 18.15 | 17.93 | 18.00 | +0.671% | 230,661 | -4.056% |
| 2026-07-29 | 18.19 | 18.25 | 17.82 | 17.88 | -1.542% | 179,736 | -3.412% |
| 2026-07-28 | 18.15 | 18.20 | 17.95 | 18.16 | +0.442% | 213,303 | -4.901% |
| 2026-07-27 | 18.05 | 18.18 | 17.98 | 18.08 | +0.222% | 275,604 | -4.480% |
| 2026-07-24 | 18.08 | 18.19 | 17.89 | 18.04 | +0.334% | 264,963 | -4.268% |
| 2026-07-23 | 17.97 | 18.09 | 17.88 | 17.98 | -0.388% | 301,298 | -3.949% |
| 2026-07-22 | 18.15 | 18.25 | 18.02 | 18.05 | -0.441% | 298,923 | -4.321% |
| 2026-07-21 | 17.97 | 18.25 | 17.95 | 18.13 | +1.003% | 283,281 | -4.744% |
| 2026-07-20 | 18.08 | 18.13 | 17.86 | 17.95 | +0.167% | 232,877 | -3.788% |
| 2026-07-17 | 17.88 | 18.02 | 17.82 | 17.92 | -0.444% | 1,847,208 | -3.627% |
| 2026-07-16 | 18.10 | 18.14 | 17.96 | 18.00 | -0.552% | 393,768 | -4.056% |
| 2026-07-15 | 18.25 | 18.25 | 18.00 | 18.10 | -0.275% | 317,055 | -4.586% |
| 2026-07-14 | 18.09 | 18.20 | 17.98 | 18.15 | +1.283% | 380,881 | -4.848% |
| 2026-07-13 | 18.01 | 18.15 | 17.85 | 17.92 | -1.049% | 392,838 | -3.627% |
| 2026-07-10 | 18.27 | 18.29 | 18.05 | 18.11 | -0.440% | 283,255 | -4.638% |
| 2026-07-09 | 18.05 | 18.26 | 17.97 | 18.19 | +1.450% | 226,014 | -5.058% |
| 2026-07-08 | 17.99 | 18.08 | 17.72 | 17.93 | -1.321% | 303,160 | -3.681% |
| 2026-07-07 | 18.31 | 18.35 | 18.11 | 18.17 | -1.089% | 413,699 | -4.953% |
| 2026-07-06 | 18.43 | 18.59 | 18.36 | 18.37 | -0.541% | 513,232 | -5.988% |
| 2026-07-02 | 18.53 | 18.62 | 18.26 | 18.47 | -0.216% | 451,896 | -6.497% |
| 2026-07-01 | 18.42 | 18.63 | 18.35 | 18.51 | +0.217% | 316,099 | -6.699% |
| 2026-06-30 | 18.44 | 18.53 | 18.30 | 18.47 | +0.599% | 322,222 | -6.497% |
| 2026-06-29 | 18.43 | 18.59 | 18.17 | 18.36 | +0.438% | 383,182 | -5.937% |
| 2026-06-26 | 18.25 | 18.34 | 18.16 | 18.28 | -0.164% | 235,722 | -5.525% |
| 2026-06-25 | 18.35 | 18.43 | 18.15 | 18.31 | +1.384% | 320,063 | -5.680% |
| 2026-06-24 | 17.99 | 18.14 | 17.80 | 18.06 | +0.950% | 373,269 | -4.374% |
| 2026-06-23 | 17.87 | 17.96 | 17.63 | 17.89 | -0.996% | 550,654 | -3.466% |
| 2026-06-22 | 18.03 | 18.20 | 17.95 | 18.07 | +0.725% | 502,689 | -4.427% |
| 2026-06-18 | 18.08 | 18.08 | 17.83 | 17.94 | +1.014% | 512,071 | -3.735% |
| 2026-06-17 | 17.82 | 18.10 | 17.72 | 17.76 | -0.893% | 472,552 | -2.759% |
| 2026-06-16 | 18.19 | 18.20 | 17.91 | 17.92 | -1.049% | 412,173 | -3.627% |
| 2026-06-15 | 18.25 | 18.39 | 17.77 | 18.11 | +0.891% | 373,582 | -4.638% |
| 2026-06-12 | 17.73 | 17.99 | 17.65 | 17.95 | +2.221% | 332,554 | -3.788% |
| 2026-06-11 | 17.26 | 17.62 | 17.26 | 17.56 | +0.343% | 898,188 | -1.651% |
| 2026-06-10 | 17.88 | 18.07 | 17.47 | 17.50 | -1.408% | 503,928 | -1.314% |
| 2026-06-09 | 18.00 | 18.05 | 17.36 | 17.75 | -0.113% | 603,920 | -2.704% |
| 2026-06-08 | 17.82 | 17.98 | 17.76 | 17.77 | +0.794% | 336,364 | -2.814% |
| 2026-06-05 | 18.02 | 18.09 | 17.42 | 17.63 | -2.919% | 439,130 | -2.042% |
| 2026-06-04 | 18.24 | 18.45 | 18.15 | 18.16 | -0.220% | 372,455 | -4.901% |
| 2026-06-03 | 18.35 | 18.44 | 18.16 | 18.20 | -1.515% | 187,578 | -5.110% |
| 2026-06-02 | 18.31 | 18.55 | 18.31 | 18.48 | +0.489% | 184,476 | -6.548% |
| 2026-06-01 | 18.54 | 18.55 | 18.26 | 18.39 | -0.916% | 251,890 | -6.090% |
| 2026-05-29 | 18.59 | 18.70 | 18.41 | 18.56 | -0.322% | 232,307 | -6.950% |
| 2026-05-28 | 18.39 | 18.77 | 18.35 | 18.62 | +0.594% | 144,194 | -7.250% |
| 2026-05-27 | 18.67 | 18.76 | 18.51 | 18.51 | -0.804% | 120,321 | -6.699% |
| 2026-05-26 | 18.51 | 18.84 | 18.45 | 18.66 | +1.912% | 183,129 | -7.449% |
| 2026-05-22 | 18.29 | 18.40 | 18.06 | 18.31 | +1.049% | 110,132 | -5.680% |
| 2026-05-21 | 17.99 | 18.24 | 17.90 | 18.12 | +0.667% | 89,018 | -4.691% |
| 2026-05-20 | 17.79 | 18.00 | 17.67 | 18.00 | +1.868% | 99,921 | -4.056% |
| 2026-05-19 | 17.61 | 17.82 | 17.51 | 17.67 | -0.451% | 138,236 | -2.264% |
| 2026-05-18 | 17.98 | 18.10 | 17.61 | 17.75 | -1.498% | 236,783 | -2.704% |
| 2026-05-15 | 18.26 | 18.26 | 17.89 | 18.02 | -2.225% | 166,024 | -4.162% |
| 2026-05-14 | 18.51 | 18.59 | 18.21 | 18.43 | -0.217% | 220,564 | -6.294% |
| 2026-05-13 | 18.43 | 18.63 | 18.25 | 18.47 | +0.271% | 163,089 | -6.497% |
| 2026-05-12 | 18.72 | 18.72 | 18.30 | 18.42 | -1.812% | 175,355 | -6.243% |
| 2026-05-11 | 18.68 | 18.88 | 18.68 | 18.76 | +0.428% | 201,619 | -7.942% |
| 2026-05-08 | 18.64 | 18.76 | 18.60 | 18.68 | +0.592% | 177,026 | -7.548% |
| 2026-05-07 | 18.71 | 18.80 | 18.49 | 18.57 | -0.695% | 170,836 | -7.001% |
| 2026-05-06 | 18.60 | 18.73 | 18.30 | 18.70 | +0.972% | 210,206 | -7.647% |
| 2026-05-05 | 18.40 | 18.55 | 18.18 | 18.52 | +0.981% | 111,094 | -6.749% |
| 2026-05-04 | 18.43 | 18.45 | 18.10 | 18.34 | -0.865% | 150,787 | -5.834% |
| 2026-05-01 | 18.50 | 18.54 | 18.39 | 18.50 | +0.543% | 168,518 | -6.649% |
| 2026-04-30 | 18.17 | 18.45 | 18.17 | 18.40 | +1.099% | 197,949 | -6.141% |
| 2026-04-29 | 18.20 | 18.39 | 18.06 | 18.20 | -0.165% | 145,619 | -5.110% |
| 2026-04-28 | 18.41 | 18.45 | 18.10 | 18.23 | -1.299% | 118,663 | -5.266% |
| 2026-04-27 | 18.39 | 18.50 | 18.34 | 18.47 | +0.709% | 137,437 | -6.497% |
| 2026-04-24 | 18.22 | 18.47 | 18.22 | 18.34 | +0.659% | 112,830 | -5.834% |
| 2026-04-23 | 18.38 | 18.40 | 18.11 | 18.22 | -0.437% | 144,293 | -5.214% |
| 2026-04-22 | 18.37 | 18.44 | 18.19 | 18.30 | +0.384% | 92,478 | -5.628% |
| 2026-04-21 | 18.20 | 18.43 | 18.07 | 18.23 | +0.165% | 147,566 | -5.266% |
| 2026-04-20 | 18.11 | 18.24 | 17.96 | 18.20 | +0.831% | 182,234 | -5.110% |
| 2026-04-17 | 17.95 | 18.22 | 17.90 | 18.05 | +1.747% | 213,609 | -4.321% |
| 2026-04-16 | 17.96 | 18.03 | 17.69 | 17.74 | -1.608% | 215,975 | -2.649% |
| 2026-04-15 | 18.14 | 18.20 | 17.91 | 18.03 | -0.552% | 136,014 | -4.215% |
| 2026-04-14 | 17.99 | 18.24 | 17.97 | 18.13 | +1.172% | 195,312 | -4.744% |
| 2026-04-13 | 17.77 | 17.96 | 17.55 | 17.92 | +0.787% | 150,501 | -3.627% |
| 2026-04-10 | 17.84 | 17.90 | 17.70 | 17.78 | +0.339% | 157,168 | -2.868% |
| 2026-04-09 | 17.43 | 17.90 | 17.43 | 17.72 | +1.431% | 288,580 | -2.540% |
| 2026-04-08 | 17.49 | 17.63 | 17.20 | 17.47 | +3.618% | 233,445 | -1.145% |
| 2026-04-07 | 16.89 | 16.95 | 16.67 | 16.86 | -0.237% | 127,589 | +2.432% |
| 2026-04-06 | 16.99 | 16.99 | 16.67 | 16.90 | 0.000% | 229,263 | +2.189% |
| 2026-04-02 | 16.65 | 17.10 | 16.64 | 16.90 | -0.471% | 195,397 | +2.189% |
| 2026-04-01 | 16.79 | 17.16 | 16.74 | 16.98 | +2.289% | 201,683 | +1.708% |
| 2026-03-31 | 16.30 | 16.70 | 16.21 | 16.60 | +3.170% | 224,513 | +4.036% |
| 2026-03-30 | 16.52 | 16.59 | 15.90 | 16.09 | -0.186% | 294,912 | +7.334% |
| 2026-03-27 | 16.39 | 16.43 | 16.05 | 16.12 | -1.767% | 154,173 | +7.134% |
| 2026-03-26 | 16.80 | 16.95 | 16.32 | 16.41 | -2.842% | 213,566 | +5.241% |
| 2026-03-25 | 16.87 | 17.10 | 16.67 | 16.89 | +1.625% | 163,969 | +2.250% |
| 2026-03-24 | 16.29 | 16.72 | 16.26 | 16.62 | +1.714% | 165,286 | +3.911% |
| 2026-03-23 | 16.40 | 16.74 | 16.24 | 16.34 | +0.864% | 334,244 | +5.692% |
| 2026-03-20 | 16.74 | 16.74 | 16.05 | 16.20 | -2.644% | 224,215 | +6.605% |
| 2026-03-19 | 16.55 | 16.73 | 16.45 | 16.64 | -0.240% | 162,630 | +3.786% |
| 2026-03-18 | 16.81 | 16.91 | 16.64 | 16.68 | -1.009% | 132,350 | +3.537% |
| 2026-03-17 | 16.85 | 17.00 | 16.75 | 16.85 | +0.898% | 160,936 | +2.493% |
| 2026-03-16 | 16.76 | 17.07 | 16.60 | 16.70 | +1.458% | 262,710 | +3.413% |
| 2026-03-13 | 16.86 | 16.90 | 16.40 | 16.46 | -1.673% | 214,492 | +4.921% |
| 2026-03-12 | 16.77 | 17.17 | 16.66 | 16.74 | -2.504% | 177,065 | +3.166% |
| 2026-03-11 | 17.25 | 17.50 | 17.10 | 17.17 | -0.174% | 179,843 | +0.582% |
| 2026-03-10 | 17.15 | 17.55 | 17.12 | 17.20 | +0.703% | 245,546 | +0.407% |
| 2026-03-09 | 17.12 | 17.22 | 16.60 | 17.08 | -1.272% | 708,773 | +1.112% |
| 2026-03-06 | 17.50 | 17.58 | 17.20 | 17.30 | -2.094% | 263,210 | -0.173% |
| 2026-03-05 | 18.04 | 18.16 | 17.61 | 17.67 | -2.483% | 227,057 | -2.264% |
| 2026-03-04 | 18.29 | 18.35 | 18.12 | 18.12 | -0.110% | 262,485 | -4.691% |
| 2026-03-03 | 18.33 | 18.44 | 17.96 | 18.14 | -2.421% | 331,353 | -4.796% |
| 2026-03-02 | 18.13 | 18.59 | 18.13 | 18.59 | +1.253% | 206,540 | -7.101% |
| 2026-02-27 | 18.53 | 18.53 | 18.22 | 18.36 | -1.555% | 241,304 | -5.937% |
| 2026-02-26 | 18.54 | 18.66 | 18.32 | 18.65 | +1.139% | 239,771 | -7.399% |
| 2026-02-25 | 18.54 | 18.56 | 18.37 | 18.44 | 0.000% | 192,009 | -6.345% |
| 2026-02-24 | 18.27 | 18.49 | 18.22 | 18.44 | +0.986% | 184,176 | -6.345% |
| 2026-02-23 | 18.42 | 18.52 | 18.05 | 18.26 | -1.083% | 237,119 | -5.422% |
| 2026-02-20 | 18.45 | 18.61 | 18.30 | 18.46 | -0.162% | 296,499 | -6.446% |
| 2026-02-19 | 18.59 | 18.59 | 18.40 | 18.49 | -0.591% | 243,612 | -6.598% |
| 2026-02-18 | 18.62 | 18.73 | 18.49 | 18.60 | +0.704% | 480,240 | -7.151% |
| 2026-02-17 | 18.32 | 18.51 | 18.26 | 18.47 | +0.544% | 303,676 | -6.497% |
| 2026-02-13 | 18.14 | 18.43 | 18.02 | 18.37 | +2.112% | 370,238 | -5.988% |
| 2026-02-12 | 18.32 | 18.35 | 17.75 | 17.99 | -0.991% | 218,034 | -4.002% |
| 2026-02-11 | 18.35 | 18.35 | 17.93 | 18.17 | -0.055% | 377,084 | -4.953% |
| 2026-02-10 | 18.14 | 18.28 | 18.09 | 18.18 | +0.331% | 345,538 | -5.006% |
| 2026-02-09 | 17.89 | 18.15 | 17.76 | 18.12 | +1.399% | 400,195 | -4.691% |
| 2026-02-06 | 17.51 | 17.88 | 17.49 | 17.87 | +3.176% | 481,865 | -3.358% |
| 2026-02-05 | 17.46 | 17.58 | 17.29 | 17.32 | -0.802% | 474,046 | -0.289% |
| 2026-02-04 | 17.61 | 17.61 | 17.24 | 17.46 | -0.342% | 349,875 | -1.088% |
| 2026-02-03 | 17.62 | 17.69 | 17.32 | 17.52 | +0.229% | 592,559 | -1.427% |
| 2026-02-02 | 17.30 | 17.67 | 17.24 | 17.48 | +0.633% | 371,864 | -1.201% |
| 2026-01-30 | 17.42 | 17.49 | 17.22 | 17.37 | -0.458% | 300,140 | -0.576% |
| 2026-01-29 | 17.60 | 17.62 | 17.30 | 17.45 | -0.057% | 216,109 | -1.032% |
| 2026-01-28 | 17.57 | 17.70 | 17.44 | 17.46 | -0.286% | 314,584 | -1.088% |
| 2026-01-27 | 17.65 | 17.68 | 17.43 | 17.51 | -0.511% | 464,470 | -1.371% |
| 2026-01-26 | 17.55 | 17.63 | 17.52 | 17.60 | +0.802% | 450,832 | -1.875% |
| 2026-01-23 | 17.55 | 17.57 | 17.36 | 17.46 | -0.229% | 367,183 | -1.088% |
| 2026-01-22 | 17.55 | 17.59 | 17.45 | 17.50 | +0.402% | 402,252 | -1.314% |
| 2026-01-21 | 17.13 | 17.47 | 17.13 | 17.43 | +1.811% | 554,444 | -0.918% |
| 2026-01-20 | 17.27 | 17.31 | 17.08 | 17.12 | -1.553% | 509,854 | +0.876% |
| 2026-01-16 | 17.21 | 17.44 | 17.21 | 17.39 | +1.046% | 2,061,924 | -0.690% |
| 2026-01-15 | 17.12 | 17.26 | 17.08 | 17.21 | +0.467% | 574,682 | +0.349% |
| 2026-01-14 | 17.00 | 17.17 | 16.95 | 17.13 | +0.469% | 838,857 | +0.817% |
| 2026-01-13 | 17.15 | 17.20 | 17.01 | 17.05 | +0.117% | 626,539 | +1.290% |
| 2026-01-12 | 16.84 | 17.12 | 16.80 | 17.03 | +1.249% | 661,037 | +1.409% |
| 2026-01-09 | 16.79 | 16.88 | 16.72 | 16.82 | +0.478% | 306,687 | +2.675% |
| 2026-01-08 | 16.60 | 16.74 | 16.54 | 16.74 | +0.722% | 332,209 | +3.166% |
| 2026-01-07 | 16.65 | 16.68 | 16.52 | 16.62 | +0.060% | 488,073 | +3.911% |
| 2026-01-06 | 16.37 | 16.65 | 16.32 | 16.61 | +1.528% | 569,794 | +3.974% |
| 2026-01-05 | 16.23 | 16.44 | 16.16 | 16.36 | +1.489% | 425,242 | +5.562% |
| 2026-01-02 | 16.14 | 16.23 | 16.05 | 16.12 | +0.124% | 393,309 | +7.134% |
| 2025-12-31 | 16.15 | 16.20 | 16.10 | 16.10 | -0.248% | 301,386 | +7.267% |
| 2025-12-30 | 16.20 | 16.24 | 16.13 | 16.14 | -0.309% | 201,603 | +7.001% |
| 2025-12-29 | 16.27 | 16.31 | 16.15 | 16.19 | -0.492% | 203,392 | +6.671% |
| 2025-12-26 | 16.36 | 16.40 | 16.25 | 16.27 | -0.306% | 141,337 | +6.146% |
| 2025-12-24 | 16.29 | 16.34 | 16.24 | 16.32 | +0.865% | 259,756 | +5.821% |
| 2025-12-23 | 16.27 | 16.33 | 16.15 | 16.18 | -0.858% | 295,346 | +6.737% |
| 2025-12-22 | 16.26 | 16.49 | 16.26 | 16.32 | +0.617% | 277,352 | +5.821% |
| 2025-12-19 | 16.18 | 16.54 | 16.10 | 16.22 | +0.933% | 255,514 | +6.473% |
| 2025-12-18 | 16.09 | 16.15 | 15.98 | 16.07 | +1.196% | 220,022 | +7.467% |
| 2025-12-17 | 15.96 | 16.09 | 15.85 | 15.88 | -0.439% | 270,398 | +8.753% |
| 2025-12-16 | 16.00 | 16.24 | 15.88 | 15.95 | -0.623% | 239,412 | +8.276% |
| 2025-12-15 | 16.22 | 16.22 | 16.04 | 16.05 | -0.681% | 361,817 | +7.601% |
| 2025-12-12 | 16.43 | 16.46 | 16.09 | 16.16 | -1.403% | 373,390 | +6.869% |
| 2025-12-11 | 16.33 | 16.50 | 16.31 | 16.39 | -2.845% | 628,235 | +5.369% |
| 2025-12-10 | 16.46 | 16.87 | 16.46 | 16.87 | +2.429% | 554,383 | +2.371% |
| 2025-12-09 | 16.46 | 16.58 | 16.45 | 16.47 | +0.366% | 360,075 | +4.857% |
| 2025-12-08 | 16.51 | 16.56 | 16.38 | 16.41 | +0.244% | 429,369 | +5.241% |
| 2025-12-05 | 16.35 | 16.50 | 16.33 | 16.37 | +0.368% | 239,285 | +5.498% |
| 2025-12-04 | 16.40 | 16.50 | 16.31 | 16.31 | -0.549% | 246,390 | +5.886% |
| 2025-12-03 | 16.20 | 16.40 | 16.20 | 16.40 | +1.422% | 218,679 | +5.305% |
| 2025-12-02 | 16.13 | 16.25 | 16.04 | 16.17 | +0.560% | 260,633 | +6.803% |
| 2025-12-01 | 16.17 | 16.26 | 16.07 | 16.08 | -1.046% | 344,926 | +7.400% |
| 2025-11-28 | 16.20 | 16.25 | 16.14 | 16.25 | +0.744% | 84,560 | +6.277% |
| 2025-11-26 | 16.00 | 16.24 | 15.98 | 16.13 | +1.002% | 233,108 | +7.068% |
| 2025-11-25 | 15.66 | 16.10 | 15.65 | 15.97 | +1.980% | 310,751 | +8.140% |
| 2025-11-24 | 15.42 | 15.68 | 15.42 | 15.66 | +1.821% | 177,652 | +10.281% |
| 2025-11-21 | 15.03 | 15.49 | 15.03 | 15.38 | +2.602% | 283,668 | +12.289% |
| 2025-11-20 | 15.41 | 15.57 | 14.97 | 14.99 | -1.705% | 446,714 | +15.210% |
| 2025-11-19 | 15.21 | 15.46 | 15.21 | 15.25 | +0.263% | 300,850 | +13.246% |
| 2025-11-18 | 15.12 | 15.31 | 15.06 | 15.21 | +0.066% | 240,817 | +13.544% |
| 2025-11-17 | 15.50 | 15.53 | 15.15 | 15.20 | -1.935% | 325,179 | +13.618% |
| 2025-11-14 | 15.40 | 15.63 | 15.23 | 15.50 | 0.000% | 268,213 | +11.419% |
| 2025-11-13 | 15.80 | 15.96 | 15.49 | 15.50 | -2.577% | 317,372 | +11.419% |
| 2025-11-12 | 15.95 | 16.05 | 15.91 | 15.91 | -0.063% | 185,418 | +8.548% |
| 2025-11-11 | 15.91 | 15.97 | 15.84 | 15.92 | +0.442% | 158,828 | +8.480% |
| 2025-11-10 | 15.99 | 16.07 | 15.82 | 15.85 | +0.444% | 452,997 | +8.959% |
| 2025-11-07 | 15.59 | 15.80 | 15.51 | 15.78 | +0.574% | 194,949 | +9.442% |
| 2025-11-06 | 15.96 | 15.98 | 15.69 | 15.69 | -1.630% | 186,821 | +10.070% |
| 2025-11-05 | 15.76 | 16.00 | 15.68 | 15.95 | +1.528% | 164,519 | +8.276% |
| 2025-11-04 | 15.74 | 15.83 | 15.61 | 15.71 | -0.946% | 149,005 | +9.930% |
| 2025-11-03 | 16.00 | 16.00 | 15.80 | 15.86 | -0.875% | 200,054 | +8.890% |
| 2025-10-31 | 15.95 | 16.03 | 15.85 | 16.00 | +0.566% | 177,660 | +7.937% |
| 2025-10-30 | 16.01 | 16.12 | 15.85 | 15.91 | -0.872% | 161,965 | +8.548% |
| 2025-10-29 | 16.25 | 16.35 | 15.92 | 16.05 | -1.048% | 172,292 | +7.601% |
| 2025-10-28 | 16.27 | 16.33 | 16.16 | 16.22 | -0.613% | 185,143 | +6.473% |
| 2025-10-27 | 16.50 | 16.51 | 16.28 | 16.32 | +0.061% | 242,073 | +5.821% |
| 2025-10-24 | 16.34 | 16.43 | 16.25 | 16.31 | +0.803% | 188,552 | +5.886% |
| 2025-10-23 | 15.87 | 16.23 | 15.87 | 16.18 | +1.889% | 246,150 | +6.737% |
| 2025-10-22 | 16.09 | 16.17 | 15.79 | 15.88 | -1.121% | 236,365 | +8.753% |
| 2025-10-21 | 16.09 | 16.20 | 16.03 | 16.06 | -0.124% | 181,159 | +7.534% |
| 2025-10-20 | 16.02 | 16.20 | 16.02 | 16.08 | +1.069% | 137,278 | +7.400% |
| 2025-10-17 | 16.03 | 16.07 | 15.81 | 15.91 | -0.562% | 291,973 | +8.548% |
| 2025-10-16 | 16.24 | 16.24 | 15.91 | 16.00 | -0.929% | 449,678 | +7.937% |
| 2025-10-15 | 16.19 | 16.39 | 16.00 | 16.15 | -0.062% | 418,171 | +6.935% |
| 2025-10-14 | 15.88 | 16.20 | 15.74 | 16.16 | +1.190% | 250,879 | +6.869% |
| 2025-10-13 | 15.86 | 16.03 | 15.83 | 15.97 | +1.849% | 147,494 | +8.140% |
| 2025-10-10 | 16.15 | 16.26 | 15.63 | 15.68 | -2.730% | 376,855 | +10.140% |
| 2025-10-09 | 16.40 | 16.41 | 16.09 | 16.12 | -1.587% | 301,297 | +7.134% |
| 2025-10-08 | 16.21 | 16.39 | 16.21 | 16.38 | +1.361% | 197,959 | +5.433% |
| 2025-10-07 | 16.42 | 16.48 | 16.12 | 16.16 | -1.102% | 346,132 | +6.869% |
| 2025-10-06 | 16.35 | 16.48 | 16.34 | 16.34 | 0.000% | 180,692 | +5.692% |
| 2025-10-03 | 16.26 | 16.44 | 16.26 | 16.34 | +0.616% | 148,638 | +5.692% |
| 2025-10-02 | 16.28 | 16.35 | 16.14 | 16.24 | 0.000% | 128,297 | +6.342% |
| 2025-10-01 | 16.12 | 16.26 | 16.09 | 16.24 | +0.682% | 157,715 | +6.342% |
| 2025-09-30 | 15.99 | 16.18 | 15.98 | 16.13 | +0.436% | 236,417 | +7.068% |
| 2025-09-29 | 16.18 | 16.18 | 16.05 | 16.06 | -0.062% | 125,071 | +7.534% |
| 2025-09-26 | 15.99 | 16.20 | 15.98 | 16.07 | +0.626% | 116,309 | +7.467% |
| 2025-09-25 | 16.15 | 16.15 | 15.96 | 15.97 | -1.420% | 347,094 | +8.140% |
| 2025-09-24 | 16.34 | 16.49 | 16.11 | 16.20 | -0.735% | 241,566 | +6.605% |
| 2025-09-23 | 16.40 | 16.50 | 16.32 | 16.32 | -0.183% | 198,004 | +5.821% |
| 2025-09-22 | 16.28 | 16.37 | 16.26 | 16.35 | +0.430% | 204,722 | +5.627% |
| 2025-09-19 | 16.42 | 16.44 | 16.24 | 16.28 | -0.367% | 143,554 | +6.081% |
| 2025-09-18 | 16.08 | 16.38 | 16.06 | 16.34 | +1.870% | 336,404 | +5.692% |
| 2025-09-17 | 16.06 | 16.31 | 15.96 | 16.04 | 0.000% | 304,825 | +7.668% |
| 2025-09-16 | 16.15 | 16.15 | 15.96 | 16.04 | -0.373% | 220,858 | +7.668% |
| 2025-09-15 | 16.14 | 16.20 | 16.10 | 16.10 | +0.124% | 178,593 | +7.267% |
| 2025-09-12 | 16.23 | 16.24 | 16.07 | 16.08 | -2.545% | 267,535 | +7.400% |
| 2025-09-11 | 16.33 | 16.55 | 16.32 | 16.50 | +1.227% | 179,957 | +4.667% |
| 2025-09-10 | 16.29 | 16.41 | 16.27 | 16.30 | -0.123% | 241,845 | +5.951% |
| 2025-09-09 | 16.41 | 16.42 | 16.20 | 16.32 | -0.244% | 266,337 | +5.821% |
| 2025-09-08 | 16.39 | 16.43 | 16.25 | 16.36 | 0.000% | 237,533 | +5.562% |
| 2025-09-05 | 16.25 | 16.39 | 16.08 | 16.36 | +1.363% | 410,118 | +5.562% |
| 2025-09-04 | 16.11 | 16.16 | 15.99 | 16.14 | +0.561% | 206,898 | +7.001% |
| 2025-09-03 | 16.10 | 16.16 | 15.95 | 16.05 | 0.000% | 331,645 | +7.601% |
| 2025-09-02 | 15.78 | 16.11 | 15.78 | 16.05 | -0.062% | 437,633 | +7.601% |
| 2025-08-29 | 16.19 | 16.22 | 16.01 | 16.06 | -0.310% | 194,557 | +7.534% |
| 2025-08-28 | 16.11 | 16.22 | 16.07 | 16.11 | 0.000% | 204,911 | +7.200% |
| 2025-08-27 | 16.02 | 16.18 | 16.01 | 16.11 | +0.311% | 264,317 | +7.200% |
| 2025-08-26 | 15.99 | 16.12 | 15.97 | 16.06 | +0.438% | 244,408 | +7.534% |
| 2025-08-25 | 15.93 | 16.01 | 15.93 | 15.99 | +0.440% | 503,441 | +8.005% |
| 2025-08-22 | 15.59 | 16.04 | 15.57 | 15.92 | +2.842% | 458,907 | +8.480% |
| 2025-08-21 | 15.38 | 15.57 | 15.38 | 15.48 | +0.065% | 264,830 | +11.563% |
| 2025-08-20 | 15.56 | 15.63 | 15.34 | 15.47 | -0.514% | 214,071 | +11.635% |
| 2025-08-19 | 15.63 | 15.67 | 15.52 | 15.55 | -0.193% | 128,650 | +11.061% |
| 2025-08-18 | 15.50 | 15.65 | 15.48 | 15.58 | +0.322% | 174,530 | +10.847% |
| 2025-08-15 | 15.66 | 15.67 | 15.52 | 15.53 | -0.703% | 178,552 | +11.204% |
| 2025-08-14 | 15.76 | 15.76 | 15.58 | 15.64 | -1.387% | 185,428 | +10.422% |
| 2025-08-13 | 15.63 | 15.90 | 15.57 | 15.86 | +1.928% | 260,095 | +8.890% |
| 2025-08-12 | 15.24 | 15.60 | 15.24 | 15.56 | +2.571% | 365,853 | +10.990% |
| 2025-08-11 | 15.14 | 15.25 | 15.12 | 15.17 | 0.000% | 205,398 | +13.843% |
| 2025-08-08 | 15.24 | 15.27 | 15.16 | 15.17 | +0.132% | 162,276 | +13.843% |
| 2025-08-07 | 15.32 | 15.39 | 15.12 | 15.15 | -0.721% | 202,020 | +13.993% |
| 2025-08-06 | 15.26 | 15.28 | 15.19 | 15.26 | +0.197% | 193,600 | +13.172% |
| 2025-08-05 | 15.24 | 15.30 | 15.14 | 15.23 | 0.000% | 210,523 | +13.395% |
| 2025-08-04 | 14.94 | 15.25 | 14.93 | 15.23 | +1.941% | 264,101 | +13.395% |
| 2025-08-01 | 15.00 | 15.05 | 14.78 | 14.94 | -1.581% | 302,401 | +15.596% |
| 2025-07-31 | 15.22 | 15.37 | 15.15 | 15.18 | -0.589% | 319,972 | +13.768% |
| 2025-07-30 | 15.39 | 15.49 | 15.20 | 15.27 | -0.521% | 279,660 | +13.098% |
| 2025-07-29 | 15.55 | 15.58 | 15.34 | 15.35 | -0.968% | 571,558 | +12.508% |
| 2025-07-28 | 15.51 | 15.55 | 15.35 | 15.50 | +0.129% | 1,358,533 | +11.419% |
| 2025-07-25 | 15.48 | 15.54 | 15.37 | 15.48 | +0.716% | 271,111 | +11.563% |
| 2025-07-24 | 15.51 | 15.53 | 15.36 | 15.37 | -0.903% | 273,975 | +12.362% |
| 2025-07-23 | 15.46 | 15.56 | 15.42 | 15.51 | +0.911% | 233,967 | +11.348% |
| 2025-07-22 | 15.27 | 15.42 | 15.21 | 15.37 | +0.392% | 243,309 | +12.362% |
| 2025-07-21 | 15.30 | 15.44 | 15.28 | 15.31 | +0.262% | 390,559 | +12.802% |
| 2025-07-18 | 15.45 | 15.53 | 15.27 | 15.27 | -0.909% | 582,397 | +13.098% |
| 2025-07-17 | 15.24 | 15.45 | 15.22 | 15.41 | +1.049% | 281,385 | +12.070% |
| 2025-07-16 | 15.17 | 15.32 | 15.04 | 15.25 | +0.594% | 324,484 | +13.246% |
| 2025-07-15 | 15.46 | 15.46 | 15.16 | 15.16 | -1.813% | 334,209 | +13.918% |
| 2025-07-14 | 15.35 | 15.46 | 15.31 | 15.44 | +0.260% | 291,708 | +11.852% |
| 2025-07-11 | 15.54 | 15.54 | 15.37 | 15.40 | -0.965% | 308,554 | +12.143% |
| 2025-07-10 | 15.46 | 15.63 | 15.39 | 15.55 | +0.778% | 263,468 | +11.061% |
| 2025-07-09 | 15.39 | 15.46 | 15.31 | 15.43 | +0.390% | 187,539 | +11.925% |
| 2025-07-08 | 15.43 | 15.43 | 15.29 | 15.37 | +0.261% | 225,589 | +12.362% |
| 2025-07-07 | 15.46 | 15.50 | 15.24 | 15.33 | -1.288% | 291,313 | +12.655% |
| 2025-07-03 | 15.45 | 15.55 | 15.35 | 15.53 | +0.779% | 155,140 | +11.204% |
| 2025-07-02 | 15.27 | 15.41 | 15.13 | 15.41 | +0.917% | 219,510 | +12.070% |
| 2025-07-01 | 14.93 | 15.35 | 14.93 | 15.27 | +1.462% | 272,195 | +13.098% |
| 2025-06-30 | 14.97 | 15.09 | 14.94 | 15.05 | +0.736% | 224,177 | +14.751% |
| 2025-06-27 | 14.85 | 15.09 | 14.85 | 14.94 | -0.200% | 485,617 | +15.596% |
| 2025-06-26 | 14.84 | 15.10 | 14.83 | 14.97 | +0.944% | 257,982 | +15.364% |
| 2025-06-25 | 15.07 | 15.07 | 14.79 | 14.83 | -1.001% | 201,853 | +16.453% |
| 2025-06-24 | 14.83 | 14.98 | 14.78 | 14.98 | +1.835% | 243,512 | +15.287% |
| 2025-06-23 | 14.48 | 14.72 | 14.41 | 14.71 | +1.518% | 370,503 | +17.403% |
| 2025-06-20 | 14.65 | 14.75 | 14.45 | 14.49 | -0.821% | 298,290 | +19.186% |
| 2025-06-18 | 14.62 | 14.75 | 14.57 | 14.61 | -0.409% | 226,238 | +18.207% |
| 2025-06-17 | 14.68 | 14.84 | 14.60 | 14.67 | -0.204% | 250,062 | +17.723% |
| 2025-06-16 | 14.68 | 14.89 | 14.66 | 14.70 | +0.547% | 196,461 | +17.483% |
| 2025-06-13 | 14.75 | 14.85 | 14.58 | 14.62 | -1.879% | 225,853 | +18.126% |
| 2025-06-12 | 14.90 | 14.93 | 14.76 | 14.90 | -2.038% | 169,668 | +15.906% |
| 2025-06-11 | 15.20 | 15.30 | 15.16 | 15.21 | +0.595% | 360,565 | +13.544% |
| 2025-06-10 | 15.20 | 15.25 | 15.09 | 15.12 | -0.132% | 281,190 | +14.220% |
| 2025-06-09 | 15.08 | 15.20 | 15.07 | 15.14 | +0.598% | 211,211 | +14.069% |
| 2025-06-06 | 15.00 | 15.09 | 14.95 | 15.05 | +1.142% | 201,398 | +14.751% |
| 2025-06-05 | 14.90 | 14.97 | 14.80 | 14.88 | 0.000% | 193,769 | +16.062% |
| 2025-06-04 | 14.82 | 15.00 | 14.82 | 14.88 | -0.335% | 238,529 | +16.062% |
| 2025-06-03 | 14.77 | 15.00 | 14.71 | 14.93 | +1.358% | 241,289 | +15.673% |
| 2025-06-02 | 14.84 | 14.85 | 14.63 | 14.73 | -0.875% | 224,937 | +17.244% |
| 2025-05-30 | 14.80 | 14.88 | 14.68 | 14.86 | +0.338% | 198,308 | +16.218% |
| 2025-05-29 | 14.79 | 14.90 | 14.74 | 14.81 | +0.203% | 142,547 | +16.610% |
| 2025-05-28 | 15.00 | 15.02 | 14.75 | 14.78 | -1.401% | 229,707 | +16.847% |
| 2025-05-27 | 14.84 | 15.05 | 14.71 | 14.99 | +2.112% | 375,444 | +15.210% |
| 2025-05-23 | 14.47 | 14.71 | 14.42 | 14.68 | +0.410% | 112,637 | +17.643% |
| 2025-05-22 | 14.67 | 14.71 | 14.50 | 14.62 | -0.409% | 197,288 | +18.126% |
| 2025-05-21 | 14.99 | 15.01 | 14.62 | 14.68 | -2.458% | 219,113 | +17.643% |
| 2025-05-20 | 14.98 | 15.05 | 14.95 | 15.05 | +0.467% | 225,700 | +14.751% |
| 2025-05-19 | 14.97 | 14.98 | 14.80 | 14.98 | -0.991% | 188,514 | +15.287% |
| 2025-05-16 | 15.06 | 15.14 | 15.01 | 15.13 | +0.665% | 165,390 | +14.144% |
| 2025-05-15 | 14.98 | 15.12 | 14.90 | 15.03 | -0.133% | 231,639 | +14.904% |
| 2025-05-14 | 15.07 | 15.10 | 15.00 | 15.05 | -0.199% | 207,038 | +14.751% |
| 2025-05-13 | 15.01 | 15.14 | 14.98 | 15.08 | +0.600% | 199,922 | +14.523% |
| 2025-05-12 | 14.93 | 15.03 | 14.72 | 14.99 | +3.881% | 344,629 | +15.210% |
| 2025-05-09 | 14.37 | 14.48 | 14.34 | 14.43 | +0.628% | 118,238 | +19.681% |
| 2025-05-08 | 14.30 | 14.51 | 14.14 | 14.34 | +1.057% | 238,022 | +20.432% |
| 2025-05-07 | 14.25 | 14.30 | 14.04 | 14.19 | +0.141% | 187,421 | +21.705% |
| 2025-05-06 | 14.12 | 14.29 | 14.01 | 14.17 | -0.840% | 162,749 | +21.877% |
| 2025-05-05 | 14.21 | 14.34 | 14.12 | 14.29 | +0.140% | 163,911 | +20.854% |
| 2025-05-02 | 14.15 | 14.41 | 14.11 | 14.27 | +1.494% | 186,347 | +21.023% |
| 2025-05-01 | 14.00 | 14.15 | 13.96 | 14.06 | +0.789% | 184,886 | +22.831% |
| 2025-04-30 | 13.78 | 13.97 | 13.58 | 13.95 | -0.143% | 342,452 | +23.799% |
| 2025-04-29 | 13.87 | 13.98 | 13.79 | 13.97 | +0.431% | 206,314 | +23.622% |
| 2025-04-28 | 13.90 | 13.95 | 13.72 | 13.91 | +0.216% | 254,965 | +24.155% |
| 2025-04-25 | 13.86 | 13.93 | 13.65 | 13.88 | +0.434% | 173,538 | +24.424% |
| 2025-04-24 | 13.59 | 13.86 | 13.54 | 13.82 | +1.692% | 309,909 | +24.964% |
| 2025-04-23 | 13.72 | 13.89 | 13.55 | 13.59 | +1.267% | 348,162 | +27.079% |
| 2025-04-22 | 13.37 | 13.56 | 13.25 | 13.42 | +1.821% | 261,438 | +28.689% |
| 2025-04-21 | 13.34 | 13.34 | 13.00 | 13.18 | -1.642% | 358,241 | +31.032% |
| 2025-04-17 | 13.22 | 13.50 | 13.20 | 13.40 | +1.824% | 464,244 | +28.881% |
| 2025-04-16 | 13.30 | 13.34 | 13.03 | 13.16 | -1.497% | 235,480 | +31.231% |
| 2025-04-15 | 13.34 | 13.55 | 13.29 | 13.36 | +0.754% | 201,245 | +29.266% |
| 2025-04-14 | 13.35 | 13.41 | 13.13 | 13.26 | 0.000% | 359,864 | +30.241% |