SAGP
Strategas Global Policy Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:13 PM EDT
35.01USD+0.103%(+0.04)9,843
SAGP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.07 | 35.18 | 34.85 | 35.01 | +0.100% | 9,843 | 0.000% |
| 2026-10-01 | 35.02 | 35.02 | 33.44 | 34.97 | -0.061% | 7,992 | +0.100% |
| 2026-09-30 | 35.20 | 35.20 | 34.99 | 35.00 | -0.245% | 1,924 | +0.039% |
| 2026-09-29 | 35.09 | 35.09 | 34.92 | 35.08 | -0.985% | 3,400 | -0.206% |
| 2026-09-28 | 35.37 | 35.56 | 35.37 | 35.43 | -0.428% | 2,499 | -1.189% |
| 2026-09-25 | 35.51 | 35.73 | 35.50 | 35.58 | +0.145% | 3,373 | -1.612% |
| 2026-09-24 | 35.72 | 35.82 | 35.51 | 35.53 | -0.746% | 3,370 | -1.469% |
| 2026-09-23 | 35.87 | 35.89 | 35.76 | 35.80 | -0.754% | 3,120 | -2.204% |
| 2026-09-22 | 36.15 | 36.15 | 36.05 | 36.07 | -0.049% | 3,709 | -2.942% |
| 2026-09-21 | 36.01 | 36.10 | 36.01 | 36.09 | +0.505% | 2,395 | -2.989% |
| 2026-09-18 | 35.91 | 35.91 | 35.86 | 35.91 | -0.465% | 1,584 | -2.500% |
| 2026-09-17 | 36.11 | 36.13 | 36.07 | 36.07 | +0.501% | 1,861 | -2.953% |
| 2026-09-16 | 36.07 | 36.10 | 35.89 | 35.89 | -0.408% | 3,072 | -2.467% |
| 2026-09-15 | 35.91 | 36.07 | 35.87 | 36.04 | -0.745% | 3,473 | -2.865% |
| 2026-09-14 | 36.15 | 36.38 | 36.15 | 36.31 | +0.848% | 1,286 | -3.589% |
| 2026-09-11 | 36.04 | 36.04 | 36.01 | 36.01 | +0.395% | 444 | -2.771% |
| 2026-09-10 | 35.95 | 35.99 | 35.84 | 35.87 | -0.854% | 2,117 | -2.387% |
| 2026-09-09 | 36.30 | 36.30 | 36.15 | 36.17 | -1.007% | 4,471 | -3.221% |
| 2026-09-08 | 36.78 | 36.78 | 36.54 | 36.54 | -1.117% | 2,893 | -4.195% |
| 2026-09-04 | 36.95 | 37.09 | 36.91 | 36.95 | -1.352% | 2,167 | -5.264% |
| 2026-09-03 | 37.46 | 37.49 | 37.30 | 37.46 | +0.886% | 1,497 | -6.545% |
| 2026-09-02 | 37.17 | 37.23 | 37.10 | 37.13 | +0.148% | 2,347 | -5.717% |
| 2026-09-01 | 37.34 | 37.40 | 37.08 | 37.08 | -1.515% | 3,160 | -5.578% |
| 2026-08-31 | 37.51 | 37.68 | 37.50 | 37.65 | -0.663% | 5,000 | -7.008% |
| 2026-08-28 | 38.18 | 38.32 | 37.87 | 37.90 | -0.622% | 6,923 | -7.625% |
| 2026-08-27 | 38.08 | 38.22 | 38.07 | 38.14 | +0.174% | 6,162 | -8.199% |
| 2026-08-26 | 38.08 | 38.18 | 37.99 | 38.07 | -0.066% | 1,344 | -8.040% |
| 2026-08-25 | 38.02 | 38.09 | 38.02 | 38.09 | +0.262% | 1,484 | -8.100% |
| 2026-08-24 | 38.12 | 38.13 | 37.98 | 38.00 | -0.414% | 3,277 | -7.860% |
| 2026-08-21 | 38.11 | 38.22 | 38.10 | 38.15 | +0.537% | 3,450 | -8.241% |
| 2026-08-20 | 38.13 | 38.24 | 37.95 | 37.95 | -0.603% | 6,110 | -7.748% |
| 2026-08-19 | 38.08 | 38.31 | 38.08 | 38.18 | +1.312% | 1,921 | -8.304% |
| 2026-08-18 | 37.91 | 37.91 | 37.68 | 37.68 | +0.226% | 3,586 | -7.101% |
| 2026-08-17 | 37.70 | 37.70 | 37.59 | 37.60 | -0.436% | 1,842 | -6.891% |
| 2026-08-14 | 37.85 | 37.85 | 37.76 | 37.76 | -0.002% | 515 | -7.297% |
| 2026-08-13 | 37.81 | 37.81 | 37.77 | 37.77 | +0.480% | 819 | -7.299% |
| 2026-08-12 | 37.44 | 37.59 | 37.44 | 37.59 | +0.060% | 4,861 | -6.854% |
| 2026-08-11 | 37.55 | 37.67 | 37.54 | 37.56 | +0.301% | 6,533 | -6.799% |
| 2026-08-10 | 37.55 | 37.62 | 37.44 | 37.45 | +0.028% | 26,796 | -6.518% |
| 2026-08-07 | 37.26 | 37.44 | 37.22 | 37.44 | +1.807% | 886 | -6.492% |
| 2026-08-06 | 37.90 | 37.90 | 36.77 | 36.77 | -0.566% | 1,203 | -4.802% |
| 2026-08-05 | 37.25 | 37.29 | 36.98 | 36.98 | -1.309% | 2,534 | -5.341% |
| 2026-08-04 | 37.20 | 37.48 | 37.20 | 37.47 | +1.706% | 2,957 | -6.579% |
| 2026-08-03 | 36.80 | 36.88 | 36.73 | 36.85 | +0.794% | 2,205 | -4.985% |
| 2026-07-31 | 36.20 | 36.59 | 36.12 | 36.56 | -0.891% | 2,820 | -4.231% |
| 2026-07-30 | 36.63 | 36.88 | 36.63 | 36.88 | +0.186% | 1,525 | -5.084% |
| 2026-07-29 | 37.07 | 37.21 | 36.82 | 36.82 | -0.376% | 1,748 | -4.908% |
| 2026-07-28 | 36.79 | 36.95 | 36.79 | 36.95 | +1.523% | 2,394 | -5.265% |
| 2026-07-27 | 36.29 | 36.40 | 36.28 | 36.40 | +1.057% | 1,007 | -3.822% |
| 2026-07-24 | 35.76 | 36.13 | 35.76 | 36.02 | +0.985% | 850 | -2.805% |
| 2026-07-23 | 35.47 | 35.81 | 35.47 | 35.67 | -0.167% | 2,976 | -1.848% |
| 2026-07-22 | 35.95 | 36.10 | 35.73 | 35.73 | -0.635% | 5,612 | -2.011% |
| 2026-07-21 | 35.94 | 36.01 | 35.91 | 35.96 | +0.094% | 2,325 | -2.634% |
| 2026-07-20 | 35.93 | 36.09 | 35.92 | 35.92 | -0.131% | 3,839 | -2.542% |
| 2026-07-17 | 36.07 | 36.17 | 35.92 | 35.97 | +0.066% | 2,563 | -2.670% |
| 2026-07-16 | 35.90 | 36.00 | 35.90 | 35.95 | +0.314% | 1,643 | -2.605% |
| 2026-07-15 | 35.72 | 35.94 | 35.71 | 35.83 | +0.172% | 9,741 | -2.300% |
| 2026-07-14 | 35.96 | 35.97 | 35.75 | 35.77 | -0.425% | 2,375 | -2.132% |
| 2026-07-13 | 36.04 | 36.04 | 35.92 | 35.92 | -0.254% | 2,434 | -2.548% |
| 2026-07-10 | 36.03 | 36.03 | 35.96 | 36.02 | +0.175% | 958 | -2.795% |
| 2026-07-09 | 35.92 | 35.97 | 35.87 | 35.95 | +0.114% | 1,321 | -2.625% |
| 2026-07-08 | 35.92 | 35.93 | 35.74 | 35.91 | -1.153% | 3,213 | -2.514% |
| 2026-07-07 | 36.35 | 36.44 | 36.24 | 36.33 | -0.198% | 1,749 | -3.638% |
| 2026-07-06 | 36.27 | 36.44 | 36.27 | 36.40 | +0.606% | 3,282 | -3.828% |
| 2026-07-02 | 36.09 | 36.32 | 36.09 | 36.18 | +1.496% | 1,752 | -3.246% |
| 2026-07-01 | 35.74 | 35.80 | 35.65 | 35.65 | +0.421% | 1,412 | -1.799% |
| 2026-06-30 | 35.38 | 35.54 | 35.36 | 35.50 | +0.697% | 11,219 | -1.385% |
| 2026-06-29 | 35.28 | 35.28 | 35.22 | 35.25 | +0.577% | 2,869 | -0.697% |
| 2026-06-26 | 34.94 | 35.06 | 34.94 | 35.05 | +0.986% | 3,988 | -0.124% |
| 2026-06-25 | 34.69 | 34.94 | 34.62 | 34.71 | +0.346% | 4,802 | +0.860% |
| 2026-06-24 | 34.63 | 34.69 | 34.50 | 34.59 | +0.918% | 3,409 | +1.209% |
| 2026-06-23 | 34.22 | 34.44 | 34.22 | 34.28 | -0.066% | 2,996 | +2.138% |
| 2026-06-22 | 34.23 | 34.34 | 34.20 | 34.30 | -0.744% | 2,760 | +2.071% |
| 2026-06-18 | 34.44 | 34.56 | 34.44 | 34.56 | +0.155% | 1,766 | +1.312% |
| 2026-06-17 | 34.95 | 35.09 | 34.50 | 34.50 | -1.297% | 640 | +1.468% |
| 2026-06-16 | 35.09 | 35.10 | 34.96 | 34.96 | -0.261% | 5,525 | +0.152% |
| 2026-06-15 | 35.05 | 35.05 | 35.05 | 35.05 | -0.426% | 434 | -0.109% |
| 2026-06-12 | 35.17 | 35.30 | 34.98 | 35.20 | +0.270% | 5,502 | -0.535% |
| 2026-06-11 | 34.79 | 35.10 | 34.70 | 35.10 | +1.429% | 3,860 | -0.266% |
| 2026-06-10 | 34.93 | 35.11 | 34.61 | 34.61 | -0.682% | 1,494 | +1.159% |
| 2026-06-09 | 35.06 | 35.06 | 34.59 | 34.85 | +0.228% | 2,817 | +0.470% |
| 2026-06-08 | 34.75 | 35.03 | 34.75 | 34.77 | +0.133% | 3,948 | +0.699% |
| 2026-06-05 | 35.20 | 35.20 | 34.67 | 34.72 | -1.199% | 3,346 | +0.832% |
| 2026-06-04 | 35.16 | 35.26 | 35.14 | 35.14 | +0.662% | 12,024 | -0.377% |
| 2026-06-03 | 34.93 | 34.98 | 34.90 | 34.91 | -0.681% | 2,414 | +0.282% |
| 2026-06-02 | 35.11 | 35.23 | 34.94 | 35.15 | -0.244% | 5,028 | -0.401% |
| 2026-06-01 | 35.23 | 35.33 | 35.23 | 35.24 | -0.208% | 1,606 | -0.643% |
| 2026-05-29 | 35.43 | 35.50 | 35.30 | 35.31 | -0.623% | 1,837 | -0.850% |
| 2026-05-28 | 35.29 | 35.61 | 35.28 | 35.53 | +0.621% | 5,601 | -1.467% |
| 2026-05-27 | 35.36 | 35.41 | 35.31 | 35.31 | -0.204% | 1,779 | -0.855% |
| 2026-05-26 | 35.48 | 35.48 | 35.38 | 35.38 | +0.493% | 1,480 | -1.058% |
| 2026-05-22 | 35.21 | 35.39 | 35.12 | 35.21 | +0.209% | 8,564 | -0.570% |
| 2026-05-21 | 34.87 | 35.24 | 34.87 | 35.14 | +0.516% | 3,044 | -0.362% |
| 2026-05-20 | 34.76 | 35.01 | 34.65 | 34.96 | +0.556% | 10,429 | +0.152% |
| 2026-05-19 | 34.69 | 34.80 | 34.69 | 34.76 | -0.265% | 2,461 | +0.709% |
| 2026-05-18 | 34.55 | 34.86 | 34.55 | 34.85 | +1.081% | 3,106 | +0.441% |
| 2026-05-15 | 34.52 | 34.57 | 34.48 | 34.48 | -0.982% | 1,242 | +1.527% |
| 2026-05-14 | 34.89 | 35.06 | 34.82 | 34.82 | -0.130% | 3,141 | +0.530% |
| 2026-05-13 | 34.74 | 34.88 | 34.65 | 34.87 | -0.427% | 3,784 | +0.399% |
| 2026-05-12 | 34.83 | 35.02 | 34.74 | 35.02 | +0.056% | 5,779 | -0.030% |
| 2026-05-11 | 35.09 | 35.17 | 34.94 | 35.00 | -0.509% | 4,370 | +0.025% |
| 2026-05-08 | 35.01 | 35.18 | 35.01 | 35.18 | +0.470% | 4,483 | -0.484% |
| 2026-05-07 | 35.18 | 35.35 | 35.01 | 35.01 | -1.084% | 4,573 | -0.017% |
| 2026-05-06 | 35.23 | 35.41 | 35.18 | 35.40 | +1.766% | 4,333 | -1.100% |
| 2026-05-05 | 34.85 | 34.85 | 34.69 | 34.78 | -0.903% | 3,719 | +0.646% |
| 2026-05-04 | 35.14 | 35.30 | 35.10 | 35.10 | -0.031% | 1,527 | -0.263% |
| 2026-05-01 | 35.11 | 35.24 | 35.03 | 35.11 | +0.233% | 40,908 | -0.294% |
| 2026-04-30 | 34.64 | 35.08 | 34.64 | 35.03 | +1.989% | 10,289 | -0.062% |
| 2026-04-29 | 34.42 | 34.44 | 34.29 | 34.35 | -1.044% | 2,137 | +1.926% |
| 2026-04-28 | 34.69 | 34.71 | 34.61 | 34.71 | -0.708% | 1,517 | +0.862% |
| 2026-04-27 | 35.03 | 35.25 | 34.96 | 34.96 | -0.347% | 4,927 | +0.148% |
| 2026-04-24 | 35.00 | 35.16 | 34.88 | 35.08 | +0.113% | 4,771 | -0.199% |
| 2026-04-23 | 35.33 | 35.33 | 35.04 | 35.04 | -1.372% | 1,871 | -0.086% |
| 2026-04-22 | 35.77 | 35.77 | 35.40 | 35.53 | -0.291% | 4,367 | -1.457% |
| 2026-04-21 | 35.86 | 35.86 | 35.63 | 35.63 | -1.377% | 3,737 | -1.744% |
| 2026-04-20 | 36.03 | 36.17 | 36.01 | 36.13 | -0.094% | 2,469 | -3.097% |
| 2026-04-17 | 36.27 | 36.36 | 36.13 | 36.16 | +1.162% | 8,015 | -3.187% |
| 2026-04-16 | 35.72 | 35.92 | 35.68 | 35.75 | +0.101% | 6,052 | -2.063% |
| 2026-04-15 | 35.62 | 35.85 | 35.55 | 35.71 | +0.450% | 6,714 | -1.964% |
| 2026-04-14 | 35.59 | 35.60 | 35.48 | 35.55 | +0.555% | 3,675 | -1.522% |
| 2026-04-13 | 34.97 | 35.35 | 34.97 | 35.35 | +1.324% | 9,337 | -0.976% |
| 2026-04-10 | 35.18 | 35.18 | 34.89 | 34.89 | -1.184% | 1,002 | +0.335% |
| 2026-04-09 | 35.38 | 35.43 | 35.08 | 35.31 | -0.666% | 5,436 | -0.853% |
| 2026-04-08 | 35.66 | 36.20 | 35.46 | 35.55 | +2.013% | 4,679 | -1.513% |
| 2026-04-07 | 34.83 | 34.89 | 34.78 | 34.85 | -0.119% | 1,752 | +0.470% |
| 2026-04-06 | 34.72 | 34.89 | 34.63 | 34.89 | +0.469% | 1,936 | +0.350% |
| 2026-04-02 | 34.15 | 34.82 | 34.15 | 34.72 | +0.233% | 4,076 | +0.821% |
| 2026-04-01 | 34.73 | 34.83 | 34.58 | 34.64 | +0.959% | 6,446 | +1.056% |
| 2026-03-31 | 33.95 | 34.34 | 33.89 | 34.31 | +2.248% | 4,659 | +2.026% |
| 2026-03-30 | 33.72 | 33.92 | 33.49 | 33.56 | -0.118% | 7,256 | +4.319% |
| 2026-03-27 | 33.82 | 33.85 | 33.60 | 33.60 | -1.188% | 4,057 | +4.196% |
| 2026-03-26 | 34.16 | 34.48 | 34.00 | 34.00 | -1.110% | 2,268 | +2.958% |
| 2026-03-25 | 34.44 | 34.44 | 34.31 | 34.38 | +1.279% | 5,392 | +1.815% |
| 2026-03-24 | 34.02 | 34.10 | 33.95 | 33.95 | -0.453% | 1,259 | +3.117% |
| 2026-03-23 | 34.06 | 34.40 | 34.06 | 34.10 | +1.343% | 5,221 | +2.650% |
| 2026-03-20 | 34.16 | 34.16 | 33.63 | 33.65 | -1.972% | 3,229 | +4.029% |
| 2026-03-19 | 34.02 | 34.45 | 34.02 | 34.33 | -0.726% | 7,235 | +1.977% |
| 2026-03-18 | 34.96 | 34.99 | 34.58 | 34.58 | -1.267% | 4,755 | +1.237% |
| 2026-03-17 | 35.02 | 35.18 | 34.92 | 35.02 | +0.708% | 5,060 | -0.046% |
| 2026-03-16 | 34.87 | 34.90 | 34.78 | 34.78 | +0.715% | 5,666 | +0.662% |
| 2026-03-13 | 34.74 | 34.77 | 34.52 | 34.53 | -0.321% | 4,951 | +1.381% |
| 2026-03-12 | 34.98 | 34.98 | 34.64 | 34.64 | -1.217% | 5,973 | +1.055% |
| 2026-03-11 | 35.28 | 35.30 | 34.96 | 35.07 | -1.222% | 17,276 | -0.175% |
| 2026-03-10 | 35.59 | 35.76 | 35.50 | 35.50 | -0.827% | 55,497 | -1.395% |
| 2026-03-09 | 35.04 | 35.94 | 35.04 | 35.80 | +0.650% | 36,985 | -2.210% |
| 2026-03-06 | 35.36 | 35.68 | 35.02 | 35.57 | -0.493% | 24,135 | -1.574% |
| 2026-03-05 | 36.11 | 36.16 | 35.54 | 35.74 | -1.622% | 9,009 | -2.059% |
| 2026-03-04 | 35.97 | 36.41 | 35.97 | 36.33 | +0.557% | 7,540 | -3.648% |
| 2026-03-03 | 35.95 | 36.35 | 35.43 | 36.13 | -1.919% | 14,996 | -3.112% |
| 2026-03-02 | 36.52 | 36.84 | 36.41 | 36.84 | +0.027% | 18,041 | -4.971% |
| 2026-02-27 | 36.40 | 36.83 | 36.40 | 36.83 | +0.734% | 13,065 | -4.945% |
| 2026-02-26 | 36.32 | 36.68 | 36.17 | 36.56 | +0.397% | 4,389 | -4.247% |
| 2026-02-25 | 36.31 | 36.46 | 36.06 | 36.42 | +0.447% | 5,633 | -3.867% |
| 2026-02-24 | 36.15 | 36.29 | 36.15 | 36.25 | +0.547% | 5,972 | -3.437% |
| 2026-02-23 | 36.26 | 36.27 | 36.02 | 36.06 | -1.303% | 2,877 | -2.908% |
| 2026-02-20 | 36.49 | 36.55 | 36.39 | 36.53 | +0.628% | 4,710 | -4.173% |
| 2026-02-19 | 36.17 | 36.37 | 36.17 | 36.31 | +0.172% | 6,294 | -3.571% |
| 2026-02-18 | 36.16 | 36.44 | 36.16 | 36.24 | +0.555% | 1,680 | -3.406% |
| 2026-02-17 | 36.17 | 36.17 | 35.89 | 36.04 | -0.447% | 1,783 | -2.870% |
| 2026-02-13 | 36.04 | 36.34 | 36.04 | 36.21 | +0.682% | 6,508 | -3.304% |
| 2026-02-12 | 36.16 | 36.24 | 35.80 | 35.96 | -0.236% | 72,424 | -2.645% |
| 2026-02-11 | 36.25 | 36.25 | 35.91 | 36.05 | -0.702% | 6,240 | -2.875% |
| 2026-02-10 | 36.24 | 36.33 | 36.17 | 36.30 | +0.387% | 5,079 | -3.557% |
| 2026-02-09 | 35.93 | 36.16 | 35.93 | 36.16 | +0.822% | 1,162 | -3.184% |
| 2026-02-06 | 35.66 | 35.90 | 35.56 | 35.87 | +2.065% | 4,955 | -2.388% |
| 2026-02-05 | 35.23 | 35.48 | 35.14 | 35.14 | -1.238% | 5,220 | -0.372% |
| 2026-02-04 | 35.70 | 35.72 | 35.45 | 35.58 | +0.167% | 7,253 | -1.605% |
| 2026-02-03 | 35.64 | 35.89 | 35.30 | 35.52 | -0.214% | 6,186 | -1.441% |
| 2026-02-02 | 35.09 | 35.65 | 35.09 | 35.60 | +0.104% | 8,035 | -1.652% |
| 2026-01-30 | 35.79 | 35.79 | 35.45 | 35.56 | -0.784% | 6,504 | -1.550% |
| 2026-01-29 | 35.75 | 35.90 | 35.71 | 35.84 | +0.097% | 2,542 | -2.322% |
| 2026-01-28 | 36.00 | 36.00 | 35.81 | 35.81 | -1.521% | 7,578 | -2.227% |
| 2026-01-27 | 36.24 | 36.36 | 36.20 | 36.36 | +0.387% | 4,566 | -3.714% |
| 2026-01-26 | 36.18 | 36.24 | 36.10 | 36.22 | +0.095% | 5,406 | -3.341% |
| 2026-01-23 | 36.05 | 36.18 | 36.05 | 36.18 | +0.139% | 1,526 | -3.249% |
| 2026-01-22 | 36.06 | 36.17 | 36.03 | 36.13 | +0.610% | 10,883 | -3.115% |
| 2026-01-21 | 35.37 | 35.92 | 35.02 | 35.92 | +1.298% | 7,099 | -2.524% |
| 2026-01-20 | 35.63 | 35.69 | 35.37 | 35.45 | -1.405% | 108,357 | -1.258% |
| 2026-01-16 | 35.94 | 35.99 | 35.81 | 35.96 | +0.153% | 4,636 | -2.646% |
| 2026-01-15 | 35.87 | 35.91 | 35.73 | 35.91 | +0.124% | 5,019 | -2.498% |
| 2026-01-14 | 35.56 | 35.86 | 35.56 | 35.86 | +0.610% | 4,579 | -2.377% |
| 2026-01-13 | 35.71 | 35.81 | 35.63 | 35.64 | -0.728% | 10,101 | -1.782% |
| 2026-01-12 | 35.77 | 35.92 | 35.74 | 35.91 | +0.740% | 5,950 | -2.497% |
| 2026-01-09 | 35.81 | 35.81 | 35.55 | 35.64 | +0.758% | 4,943 | -1.775% |
| 2026-01-08 | 35.18 | 35.49 | 35.18 | 35.37 | +0.996% | 5,827 | -1.030% |
| 2026-01-07 | 35.26 | 35.54 | 34.99 | 35.02 | -0.448% | 8,451 | -0.045% |
| 2026-01-06 | 34.96 | 35.24 | 34.96 | 35.18 | +0.969% | 53,505 | -0.492% |
| 2026-01-05 | 34.38 | 34.85 | 34.38 | 34.84 | +2.298% | 2,699 | +0.472% |
| 2026-01-02 | 34.16 | 34.16 | 33.86 | 34.06 | +0.529% | 5,262 | +2.781% |
| 2025-12-31 | 34.04 | 34.04 | 33.87 | 33.88 | -0.698% | 6,397 | +3.324% |
| 2025-12-30 | 34.20 | 34.20 | 33.43 | 34.12 | -3.033% | 4,520 | +2.604% |
| 2025-12-29 | 35.19 | 35.19 | 35.08 | 35.19 | -0.135% | 1,599 | -0.509% |
| 2025-12-26 | 35.23 | 35.27 | 35.19 | 35.24 | -0.111% | 2,599 | -0.643% |
| 2025-12-24 | 35.27 | 35.27 | 35.27 | 35.27 | +0.374% | 901 | -0.753% |
| 2025-12-23 | 35.09 | 35.14 | 35.09 | 35.14 | +0.122% | 635 | -0.381% |
| 2025-12-22 | 35.10 | 35.18 | 35.10 | 35.10 | +0.572% | 3,110 | -0.260% |
| 2025-12-19 | 34.65 | 34.96 | 34.65 | 34.90 | +1.133% | 1,018 | +0.311% |
| 2025-12-18 | 34.67 | 34.70 | 34.51 | 34.51 | +0.399% | 4,287 | +1.447% |
| 2025-12-17 | 34.55 | 34.55 | 34.37 | 34.37 | -0.676% | 550 | +1.852% |
| 2025-12-16 | 34.61 | 34.69 | 34.60 | 34.61 | -0.690% | 18,025 | +1.163% |
| 2025-12-15 | 34.80 | 34.90 | 34.79 | 34.85 | +0.105% | 2,940 | +0.465% |
| 2025-12-12 | 34.98 | 34.98 | 34.75 | 34.81 | -0.429% | 2,471 | +0.570% |
| 2025-12-11 | 34.82 | 35.06 | 34.82 | 34.96 | +0.427% | 1,999 | +0.138% |
| 2025-12-10 | 34.40 | 34.81 | 34.40 | 34.81 | +1.614% | 2,806 | +0.566% |
| 2025-12-09 | 34.36 | 34.36 | 34.25 | 34.26 | +0.137% | 3,136 | +2.189% |
| 2025-12-08 | 34.25 | 34.25 | 34.21 | 34.21 | -0.225% | 578 | +2.328% |
| 2025-12-05 | 34.41 | 34.41 | 34.26 | 34.29 | -0.040% | 2,809 | +2.098% |
| 2025-12-04 | 34.18 | 34.35 | 34.18 | 34.30 | +0.101% | 1,285 | +2.057% |
| 2025-12-03 | 34.17 | 34.33 | 34.17 | 34.27 | +0.640% | 5,298 | +2.160% |
| 2025-12-02 | 33.89 | 34.05 | 33.89 | 34.05 | +0.920% | 1,213 | +2.814% |
| 2025-12-01 | 33.95 | 33.95 | 33.74 | 33.74 | -1.255% | 1,307 | +3.761% |
| 2025-11-28 | 34.01 | 34.17 | 34.01 | 34.17 | +0.110% | 912 | +2.458% |
| 2025-11-26 | 34.02 | 34.20 | 34.02 | 34.13 | +0.523% | 1,202 | +2.571% |
| 2025-11-25 | 33.89 | 33.95 | 33.89 | 33.95 | +1.891% | 470 | +3.107% |
| 2025-11-24 | 33.15 | 33.40 | 33.15 | 33.32 | +0.168% | 1,200 | +5.057% |
| 2025-11-21 | 32.84 | 33.48 | 32.84 | 33.27 | +1.606% | 2,349 | +5.233% |
| 2025-11-20 | 32.77 | 32.77 | 32.74 | 32.74 | -1.025% | 426 | +6.923% |
| 2025-11-19 | 33.12 | 33.18 | 33.02 | 33.08 | -0.461% | 3,429 | +5.827% |
| 2025-11-18 | 33.20 | 33.34 | 33.20 | 33.23 | -0.322% | 991 | +5.339% |
| 2025-11-17 | 33.64 | 33.73 | 33.32 | 33.34 | -1.296% | 3,537 | +5.000% |
| 2025-11-14 | 33.40 | 33.88 | 33.40 | 33.78 | +0.084% | 2,041 | +3.639% |
| 2025-11-13 | 34.16 | 34.17 | 33.75 | 33.75 | -1.307% | 2,588 | +3.726% |
| 2025-11-12 | 34.22 | 34.28 | 34.16 | 34.20 | +0.065% | 1,636 | +2.370% |
| 2025-11-11 | 33.99 | 34.27 | 33.98 | 34.18 | +0.757% | 4,898 | +2.436% |
| 2025-11-10 | 33.72 | 33.92 | 33.66 | 33.92 | +0.774% | 1,743 | +3.212% |
| 2025-11-07 | 33.35 | 33.70 | 33.31 | 33.66 | +0.475% | 1,783 | +4.011% |
| 2025-11-06 | 33.60 | 33.62 | 33.50 | 33.50 | -1.482% | 812 | +4.505% |
| 2025-11-05 | 33.83 | 34.09 | 33.83 | 34.00 | +0.275% | 1,505 | +2.956% |
| 2025-11-04 | 34.17 | 34.17 | 33.91 | 33.91 | -1.203% | 879 | +3.239% |
| 2025-11-03 | 34.10 | 34.32 | 34.10 | 34.32 | +0.024% | 1,700 | +1.997% |
| 2025-10-31 | 34.20 | 34.43 | 34.13 | 34.31 | +0.532% | 4,118 | +2.022% |
| 2025-10-30 | 34.29 | 34.48 | 34.13 | 34.13 | -0.396% | 5,227 | +2.565% |
| 2025-10-29 | 34.55 | 34.61 | 34.27 | 34.27 | -0.869% | 4,820 | +2.159% |
| 2025-10-28 | 34.59 | 34.77 | 34.57 | 34.57 | -0.577% | 5,970 | +1.271% |
| 2025-10-27 | 34.50 | 34.77 | 34.50 | 34.77 | +0.583% | 2,820 | +0.687% |
| 2025-10-24 | 34.56 | 34.60 | 34.50 | 34.57 | +0.871% | 4,470 | +1.274% |
| 2025-10-23 | 34.08 | 34.27 | 34.08 | 34.27 | +0.223% | 979 | +2.156% |
| 2025-10-22 | 34.40 | 34.40 | 34.07 | 34.19 | -0.715% | 4,857 | +2.383% |
| 2025-10-21 | 34.26 | 34.48 | 34.26 | 34.44 | +0.044% | 1,780 | +1.652% |
| 2025-10-20 | 34.35 | 34.46 | 34.34 | 34.42 | +1.176% | 1,569 | +1.697% |
| 2025-10-17 | 33.97 | 34.05 | 33.88 | 34.02 | +0.210% | 2,123 | +2.893% |
| 2025-10-16 | 34.27 | 34.27 | 33.91 | 33.95 | -0.356% | 3,797 | +3.109% |
| 2025-10-15 | 34.32 | 34.38 | 33.83 | 34.07 | -0.389% | 3,028 | +2.742% |
| 2025-10-14 | 33.79 | 34.34 | 33.77 | 34.21 | +0.510% | 2,880 | +2.342% |
| 2025-10-13 | 34.08 | 34.11 | 34.03 | 34.03 | +0.872% | 1,612 | +2.864% |
| 2025-10-10 | 34.62 | 34.62 | 33.74 | 33.74 | -2.431% | 5,460 | +3.761% |
| 2025-10-09 | 34.81 | 34.81 | 34.57 | 34.58 | -0.881% | 111,079 | +1.238% |
| 2025-10-08 | 34.94 | 34.99 | 34.89 | 34.89 | -0.041% | 1,132 | +0.346% |
| 2025-10-07 | 35.04 | 35.04 | 34.84 | 34.90 | -0.719% | 4,191 | +0.305% |
| 2025-10-06 | 35.26 | 35.27 | 35.15 | 35.16 | -0.128% | 6,066 | -0.416% |
| 2025-10-03 | 35.11 | 35.31 | 35.11 | 35.20 | +0.553% | 3,040 | -0.543% |
| 2025-10-02 | 34.84 | 35.02 | 34.82 | 35.01 | +0.946% | 3,201 | +0.007% |
| 2025-10-01 | 34.60 | 34.69 | 34.51 | 34.68 | +0.712% | 2,110 | +0.953% |
| 2025-09-30 | 34.23 | 34.43 | 34.17 | 34.43 | +0.545% | 3,112 | +1.671% |
| 2025-09-29 | 34.22 | 34.25 | 34.17 | 34.25 | +0.666% | 674 | +2.226% |
| 2025-09-26 | 33.95 | 34.02 | 33.88 | 34.02 | +0.667% | 3,355 | +2.907% |
| 2025-09-25 | 33.89 | 33.90 | 33.67 | 33.79 | -0.954% | 1,888 | +3.593% |
| 2025-09-24 | 34.34 | 34.34 | 34.12 | 34.12 | -0.718% | 2,992 | +2.605% |
| 2025-09-23 | 34.56 | 34.58 | 34.33 | 34.37 | -0.301% | 2,841 | +1.869% |
| 2025-09-22 | 34.31 | 34.52 | 34.25 | 34.47 | +0.400% | 7,971 | +1.562% |
| 2025-09-19 | 34.29 | 34.36 | 34.29 | 34.33 | -0.332% | 816 | +1.968% |
| 2025-09-18 | 34.35 | 34.45 | 34.29 | 34.45 | +0.895% | 4,507 | +1.630% |
| 2025-09-17 | 34.03 | 34.27 | 34.03 | 34.14 | +0.064% | 5,914 | +2.540% |
| 2025-09-16 | 34.05 | 34.15 | 34.05 | 34.12 | -0.178% | 909 | +2.606% |
| 2025-09-15 | 34.18 | 34.18 | 34.13 | 34.18 | +0.022% | 2,618 | +2.424% |
| 2025-09-12 | 34.14 | 34.20 | 34.14 | 34.17 | -0.755% | 475 | +2.447% |
| 2025-09-11 | 34.15 | 34.43 | 34.15 | 34.43 | +1.579% | 5,511 | +1.673% |
| 2025-09-10 | 33.96 | 33.97 | 33.81 | 33.90 | -0.370% | 3,820 | +3.279% |
| 2025-09-09 | 33.93 | 34.02 | 33.88 | 34.02 | -0.397% | 5,341 | +2.897% |
| 2025-09-08 | 33.88 | 34.16 | 33.88 | 34.16 | +0.342% | 1,430 | +2.488% |
| 2025-09-05 | 34.27 | 34.27 | 33.89 | 34.04 | +0.613% | 10,540 | +2.839% |
| 2025-09-04 | 33.73 | 33.84 | 33.73 | 33.84 | +0.163% | 1,060 | +3.469% |
| 2025-09-03 | 33.72 | 33.82 | 33.63 | 33.78 | +0.345% | 11,615 | +3.638% |
| 2025-09-02 | 33.71 | 33.71 | 33.52 | 33.66 | -0.354% | 2,906 | +3.995% |
| 2025-08-29 | 33.81 | 33.82 | 33.77 | 33.78 | -0.222% | 1,030 | +3.627% |
| 2025-08-28 | 33.75 | 34.02 | 33.75 | 33.86 | -0.133% | 36,907 | +3.397% |
| 2025-08-27 | 33.79 | 33.93 | 33.77 | 33.90 | +0.057% | 6,413 | +3.259% |
| 2025-08-26 | 33.84 | 33.88 | 33.84 | 33.88 | -0.138% | 242 | +3.317% |
| 2025-08-25 | 34.12 | 34.12 | 33.93 | 33.93 | -0.778% | 3,972 | +3.175% |
| 2025-08-22 | 33.81 | 34.21 | 33.81 | 34.20 | +1.929% | 1,372 | +2.372% |
| 2025-08-21 | 33.50 | 33.61 | 33.48 | 33.55 | -0.225% | 1,761 | +4.347% |
| 2025-08-20 | 33.58 | 33.63 | 33.41 | 33.63 | +0.032% | 4,114 | +4.113% |
| 2025-08-19 | 33.65 | 33.66 | 33.62 | 33.62 | -0.686% | 768 | +4.145% |
| 2025-08-18 | 33.62 | 34.21 | 33.62 | 33.85 | +0.497% | 2,239 | +3.431% |
| 2025-08-15 | 33.57 | 33.75 | 33.57 | 33.68 | +0.330% | 9,135 | +3.945% |
| 2025-08-14 | 33.41 | 33.57 | 33.41 | 33.57 | -0.448% | 1,478 | +4.288% |
| 2025-08-13 | 33.41 | 33.72 | 33.41 | 33.72 | +1.620% | 5,741 | +3.822% |
| 2025-08-12 | 33.05 | 33.18 | 33.04 | 33.18 | +1.070% | 2,209 | +5.503% |
| 2025-08-11 | 32.87 | 33.02 | 32.83 | 32.83 | -0.369% | 3,950 | +6.632% |
| 2025-08-08 | 32.94 | 33.00 | 32.94 | 32.95 | +0.050% | 2,240 | +6.239% |
| 2025-08-07 | 32.94 | 33.09 | 32.92 | 32.94 | +0.435% | 5,613 | +6.292% |
| 2025-08-06 | 32.81 | 32.83 | 32.69 | 32.79 | -0.140% | 3,959 | +6.754% |
| 2025-08-05 | 32.79 | 32.90 | 32.79 | 32.84 | +0.537% | 934 | +6.604% |
| 2025-08-04 | 32.60 | 32.72 | 32.60 | 32.66 | +0.871% | 5,189 | +7.177% |
| 2025-08-01 | 32.33 | 32.43 | 32.31 | 32.38 | -1.174% | 4,599 | +8.110% |
| 2025-07-31 | 32.90 | 33.19 | 32.76 | 32.77 | -0.755% | 7,515 | +6.841% |
| 2025-07-30 | 33.28 | 33.35 | 33.02 | 33.02 | -0.345% | 5,010 | +6.034% |
| 2025-07-29 | 33.30 | 33.30 | 33.09 | 33.13 | -0.976% | 14,782 | +5.669% |
| 2025-07-28 | 33.41 | 33.58 | 33.41 | 33.46 | -0.907% | 7,991 | +4.638% |
| 2025-07-25 | 33.63 | 33.82 | 33.63 | 33.76 | +0.402% | 1,488 | +3.688% |
| 2025-07-24 | 33.89 | 33.97 | 33.63 | 33.63 | -0.886% | 2,539 | +4.105% |
| 2025-07-23 | 33.66 | 33.95 | 33.61 | 33.93 | +1.386% | 27,567 | +3.183% |
| 2025-07-22 | 33.13 | 33.47 | 33.13 | 33.47 | +1.483% | 7,456 | +4.613% |
| 2025-07-21 | 33.33 | 33.33 | 32.98 | 32.98 | -0.168% | 27,803 | +6.165% |
| 2025-07-18 | 33.25 | 33.25 | 32.99 | 33.03 | -0.201% | 1,118 | +5.986% |
| 2025-07-17 | 32.73 | 33.10 | 32.73 | 33.10 | +0.631% | 972 | +5.773% |
| 2025-07-16 | 32.68 | 32.89 | 32.68 | 32.89 | +0.493% | 3,121 | +6.440% |
| 2025-07-15 | 32.95 | 32.95 | 32.73 | 32.73 | -0.866% | 1,676 | +6.965% |
| 2025-07-14 | 32.94 | 33.02 | 32.92 | 33.02 | +0.532% | 1,021 | +6.039% |
| 2025-07-11 | 32.83 | 32.84 | 32.80 | 32.84 | -1.068% | 1,231 | +6.603% |
| 2025-07-10 | 33.09 | 33.19 | 33.09 | 33.19 | +0.459% | 1,091 | +5.465% |
| 2025-07-09 | 32.80 | 33.04 | 32.80 | 33.04 | +0.610% | 4,685 | +5.949% |
| 2025-07-08 | 32.71 | 32.90 | 32.71 | 32.84 | +0.040% | 4,042 | +6.595% |
| 2025-07-07 | 33.07 | 33.07 | 32.75 | 32.83 | -0.624% | 2,581 | +6.638% |
| 2025-07-03 | 33.03 | 33.08 | 33.01 | 33.04 | +0.286% | 2,514 | +5.973% |
| 2025-07-02 | 32.89 | 33.02 | 32.80 | 32.94 | -0.188% | 16,893 | +6.276% |
| 2025-07-01 | 32.90 | 33.06 | 32.90 | 33.00 | +0.118% | 747 | +6.077% |
| 2025-06-30 | 32.87 | 32.96 | 32.87 | 32.96 | +0.505% | 2,036 | +6.202% |
| 2025-06-27 | 32.95 | 32.96 | 32.78 | 32.80 | -0.164% | 1,432 | +6.738% |
| 2025-06-26 | 32.78 | 32.89 | 32.78 | 32.85 | +1.106% | 4,294 | +6.563% |
| 2025-06-25 | 32.62 | 32.62 | 32.42 | 32.49 | -0.066% | 8,044 | +7.742% |
| 2025-06-24 | 32.29 | 32.59 | 32.29 | 32.51 | +1.184% | 4,620 | +7.670% |
| 2025-06-23 | 31.89 | 32.13 | 31.89 | 32.13 | +0.658% | 11,132 | +8.945% |
| 2025-06-20 | 32.01 | 32.02 | 31.90 | 31.92 | -0.085% | 2,797 | +9.662% |
| 2025-06-18 | 32.01 | 32.05 | 31.95 | 31.95 | +0.314% | 2,128 | +9.569% |
| 2025-06-17 | 32.07 | 32.10 | 31.85 | 31.85 | -1.369% | 4,216 | +9.913% |
| 2025-06-16 | 32.43 | 32.43 | 32.24 | 32.29 | +0.513% | 1,141 | +8.408% |
| 2025-06-13 | 31.95 | 32.13 | 31.95 | 32.13 | -0.741% | 1,855 | +8.964% |
| 2025-06-12 | 32.24 | 32.37 | 32.24 | 32.37 | +0.402% | 33,521 | +8.157% |
| 2025-06-11 | 32.35 | 32.49 | 32.24 | 32.24 | +0.186% | 2,115 | +8.591% |
| 2025-06-10 | 32.22 | 32.22 | 32.08 | 32.18 | +0.221% | 1,546 | +8.794% |
| 2025-06-09 | 32.02 | 32.22 | 32.02 | 32.11 | +0.213% | 1,287 | +9.033% |
| 2025-06-06 | 31.95 | 32.04 | 31.81 | 32.04 | +0.866% | 2,471 | +9.266% |
| 2025-06-05 | 31.93 | 31.94 | 31.76 | 31.76 | +0.241% | 3,235 | +10.212% |
| 2025-06-04 | 31.76 | 31.78 | 31.69 | 31.69 | +0.265% | 2,065 | +10.478% |
| 2025-06-03 | 31.62 | 31.62 | 31.60 | 31.60 | +0.568% | 424 | +10.772% |
| 2025-06-02 | 31.49 | 31.49 | 31.29 | 31.43 | -0.004% | 758 | +11.400% |
| 2025-05-30 | 31.35 | 31.43 | 31.29 | 31.43 | +0.592% | 11,712 | +11.396% |
| 2025-05-29 | 31.26 | 31.26 | 31.23 | 31.24 | -0.003% | 1,075 | +12.056% |
| 2025-05-28 | 31.45 | 31.45 | 31.24 | 31.24 | -0.707% | 1,408 | +12.052% |
| 2025-05-27 | 31.41 | 31.62 | 31.39 | 31.47 | +0.703% | 3,542 | +11.260% |
| 2025-05-23 | 31.12 | 31.30 | 31.12 | 31.25 | +0.011% | 9,668 | +12.043% |
| 2025-05-22 | 31.14 | 31.24 | 31.14 | 31.24 | -0.461% | 404 | +12.055% |
| 2025-05-21 | 31.70 | 31.74 | 31.37 | 31.39 | -1.471% | 7,564 | +11.539% |
| 2025-05-20 | 31.89 | 31.92 | 31.86 | 31.86 | -0.126% | 960 | +9.899% |
| 2025-05-19 | 31.75 | 31.90 | 31.75 | 31.90 | +0.532% | 960 | +9.760% |
| 2025-05-16 | 31.62 | 31.73 | 31.61 | 31.73 | +0.841% | 1,511 | +10.344% |
| 2025-05-15 | 31.19 | 31.46 | 31.18 | 31.46 | +1.323% | 2,598 | +11.272% |
| 2025-05-14 | 31.11 | 31.11 | 31.01 | 31.05 | -1.028% | 4,224 | +12.744% |
| 2025-05-13 | 31.36 | 31.58 | 31.36 | 31.37 | +0.603% | 1,846 | +11.584% |
| 2025-05-12 | 31.15 | 31.31 | 30.98 | 31.19 | +0.838% | 5,164 | +12.258% |
| 2025-05-09 | 31.39 | 31.39 | 30.93 | 30.93 | -1.129% | 3,481 | +13.198% |
| 2025-05-08 | 30.94 | 31.28 | 30.88 | 31.28 | +1.572% | 25,088 | +11.921% |
| 2025-05-07 | 30.84 | 30.86 | 30.80 | 30.80 | -0.237% | 4,058 | +13.680% |
| 2025-05-06 | 31.02 | 31.02 | 30.80 | 30.87 | -1.237% | 1,733 | +13.411% |
| 2025-05-05 | 31.10 | 31.35 | 31.10 | 31.26 | +0.268% | 14,522 | +12.008% |
| 2025-05-02 | 31.16 | 31.23 | 31.01 | 31.17 | +1.455% | 58,785 | +12.308% |
| 2025-05-01 | 30.79 | 30.93 | 30.63 | 30.73 | -0.272% | 1,454 | +13.942% |
| 2025-04-30 | 30.49 | 30.81 | 30.48 | 30.81 | +0.818% | 2,716 | +13.633% |
| 2025-04-29 | 30.43 | 30.58 | 30.38 | 30.56 | +0.620% | 791 | +14.562% |
| 2025-04-28 | 30.24 | 30.37 | 30.10 | 30.37 | +0.232% | 1,956 | +15.273% |
| 2025-04-25 | 30.01 | 30.30 | 29.96 | 30.30 | +0.811% | 8,557 | +15.541% |
| 2025-04-24 | 29.98 | 30.06 | 29.95 | 30.06 | +1.520% | 875 | +16.477% |
| 2025-04-23 | 29.70 | 29.70 | 29.61 | 29.61 | +0.496% | 248 | +18.248% |
| 2025-04-22 | 29.33 | 29.55 | 29.33 | 29.46 | +1.510% | 1,009 | +18.835% |
| 2025-04-21 | 29.17 | 29.18 | 28.77 | 29.02 | -1.244% | 1,048 | +20.629% |
| 2025-04-17 | 29.27 | 29.46 | 29.27 | 29.39 | +0.233% | 3,743 | +19.128% |
| 2025-04-16 | 29.32 | 29.32 | 29.32 | 29.32 | -1.076% | 307 | +19.405% |
| 2025-04-15 | 29.81 | 29.81 | 29.64 | 29.64 | +0.170% | 228 | +18.120% |
| 2025-04-14 | 29.45 | 29.69 | 29.43 | 29.59 | 0.000% | 1,925 | +18.321% |