SAMM
Strategas Macro Momentum ETF
stockNYSEETF
At CloseOct 1, 2026 12:55:52 PM EDT
35.51USD0.000%(+35.51)10,570
After-hoursOct 2, 2026 4:10:30 PM EDT
36.17USD+1.859%(+0.66)
SAMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.05 | 36.18 | 36.05 | 36.17 | +1.324% | 10,571 | 0.000% |
| 2026-10-01 | 35.29 | 35.72 | 35.14 | 35.70 | +0.914% | 7,085 | +1.324% |
| 2026-09-30 | 35.45 | 35.63 | 35.37 | 35.37 | +0.110% | 1,743 | +2.250% |
| 2026-09-29 | 35.29 | 35.41 | 35.22 | 35.34 | +0.925% | 2,392 | +2.362% |
| 2026-09-28 | 34.79 | 35.08 | 34.52 | 35.01 | -1.167% | 4,000 | +3.309% |
| 2026-09-25 | 35.29 | 35.49 | 35.29 | 35.42 | +0.787% | 4,224 | +2.103% |
| 2026-09-24 | 34.93 | 35.20 | 34.77 | 35.15 | -0.265% | 1,563 | +2.907% |
| 2026-09-23 | 35.29 | 35.29 | 35.13 | 35.24 | -0.158% | 1,216 | +2.635% |
| 2026-09-22 | 35.23 | 35.30 | 35.09 | 35.30 | +0.885% | 2,585 | +2.472% |
| 2026-09-21 | 34.84 | 35.07 | 34.84 | 34.99 | +1.886% | 5,823 | +3.379% |
| 2026-09-18 | 34.09 | 34.34 | 34.04 | 34.34 | +0.367% | 1,102 | +5.328% |
| 2026-09-17 | 34.13 | 34.30 | 34.13 | 34.21 | +2.753% | 1,940 | +5.715% |
| 2026-09-16 | 33.65 | 33.65 | 33.30 | 33.30 | +0.873% | 680 | +8.625% |
| 2026-09-15 | 33.27 | 33.27 | 32.94 | 33.01 | +0.006% | 2,753 | +9.574% |
| 2026-09-14 | 33.10 | 33.24 | 33.01 | 33.01 | -3.056% | 506 | +9.580% |
| 2026-09-11 | 34.13 | 34.26 | 34.01 | 34.05 | +1.524% | 28,500 | +6.231% |
| 2026-09-10 | 33.87 | 33.91 | 33.54 | 33.54 | -2.126% | 34,769 | +7.850% |
| 2026-09-09 | 34.27 | 34.27 | 34.27 | 34.27 | +0.485% | 551 | +5.557% |
| 2026-09-08 | 33.67 | 34.29 | 33.67 | 34.10 | +2.532% | 21,502 | +6.069% |
| 2026-09-04 | 33.10 | 33.26 | 33.07 | 33.26 | +2.120% | 3,880 | +8.754% |
| 2026-09-03 | 32.54 | 32.57 | 32.48 | 32.57 | +0.902% | 572 | +11.059% |
| 2026-09-02 | 32.09 | 32.28 | 31.91 | 32.28 | +0.686% | 1,376 | +12.061% |
| 2026-09-01 | 32.13 | 32.14 | 32.06 | 32.06 | -1.853% | 2,144 | +12.829% |
| 2026-08-31 | 32.64 | 32.66 | 32.48 | 32.66 | +0.291% | 1,445 | +10.738% |
| 2026-08-28 | 33.05 | 33.05 | 32.57 | 32.57 | -3.043% | 2,629 | +11.061% |
| 2026-08-27 | 33.35 | 33.59 | 33.28 | 33.59 | +1.480% | 15,757 | +7.681% |
| 2026-08-26 | 32.96 | 33.11 | 32.87 | 33.10 | +1.117% | 2,497 | +9.275% |
| 2026-08-25 | 32.70 | 32.77 | 32.70 | 32.73 | +0.975% | 1,608 | +10.496% |
| 2026-08-24 | 32.32 | 32.42 | 32.30 | 32.42 | -1.061% | 1,748 | +11.574% |
| 2026-08-21 | 32.77 | 32.80 | 32.73 | 32.77 | +1.035% | 3,700 | +10.390% |
| 2026-08-20 | 32.67 | 32.75 | 32.42 | 32.43 | -1.548% | 4,418 | +11.533% |
| 2026-08-19 | 32.74 | 32.94 | 32.74 | 32.94 | +2.601% | 596 | +9.806% |
| 2026-08-18 | 32.34 | 32.34 | 32.08 | 32.11 | -1.999% | 2,119 | +12.661% |
| 2026-08-17 | 32.75 | 32.88 | 32.71 | 32.76 | +0.761% | 4,825 | +10.409% |
| 2026-08-14 | 32.70 | 32.71 | 32.48 | 32.51 | +0.326% | 1,896 | +11.249% |
| 2026-08-13 | 32.41 | 32.53 | 32.41 | 32.41 | +0.533% | 4,323 | +11.612% |
| 2026-08-12 | 32.19 | 32.27 | 32.13 | 32.24 | +1.707% | 3,179 | +12.206% |
| 2026-08-11 | 31.74 | 31.74 | 31.69 | 31.69 | +0.384% | 762 | +14.121% |
| 2026-08-10 | 31.69 | 31.69 | 31.57 | 31.57 | +0.846% | 1,659 | +14.560% |
| 2026-08-07 | 31.16 | 31.36 | 31.16 | 31.31 | +1.301% | 3,178 | +15.529% |
| 2026-08-06 | 31.10 | 31.28 | 30.91 | 30.91 | -0.909% | 3,634 | +17.032% |
| 2026-08-05 | 31.54 | 31.54 | 31.19 | 31.19 | -0.358% | 1,551 | +15.967% |
| 2026-08-04 | 31.01 | 31.30 | 30.98 | 31.30 | +2.177% | 1,675 | +15.552% |
| 2026-08-03 | 30.42 | 30.66 | 30.42 | 30.64 | +0.322% | 4,915 | +18.068% |
| 2026-07-31 | 30.45 | 30.58 | 30.45 | 30.54 | +0.417% | 997 | +18.447% |
| 2026-07-30 | 30.08 | 30.41 | 30.08 | 30.41 | +2.702% | 5,874 | +18.941% |
| 2026-07-29 | 29.92 | 30.10 | 29.61 | 29.61 | -2.695% | 8,373 | +22.155% |
| 2026-07-28 | 30.14 | 30.44 | 30.14 | 30.43 | -1.870% | 2,241 | +18.863% |
| 2026-07-27 | 31.05 | 31.05 | 30.78 | 31.01 | -0.978% | 1,285 | +16.640% |
| 2026-07-24 | 31.42 | 31.59 | 31.32 | 31.32 | -0.806% | 1,197 | +15.499% |
| 2026-07-23 | 31.84 | 31.86 | 31.55 | 31.57 | +0.003% | 3,325 | +14.568% |
| 2026-07-22 | 31.65 | 31.69 | 31.55 | 31.57 | +0.063% | 4,374 | +14.571% |
| 2026-07-21 | 31.42 | 31.55 | 31.42 | 31.55 | +2.702% | 4,216 | +14.643% |
| 2026-07-20 | 31.09 | 31.09 | 30.72 | 30.72 | -0.567% | 4,264 | +17.741% |
| 2026-07-17 | 30.50 | 30.95 | 30.50 | 30.90 | -0.128% | 6,799 | +17.074% |
| 2026-07-16 | 31.31 | 31.31 | 30.89 | 30.93 | -1.261% | 1,065 | +16.923% |
| 2026-07-15 | 31.51 | 31.51 | 31.00 | 31.33 | -0.875% | 1,550 | +15.448% |
| 2026-07-14 | 31.59 | 31.64 | 31.54 | 31.61 | +0.947% | 3,400 | +14.438% |
| 2026-07-13 | 31.50 | 31.50 | 31.31 | 31.31 | -1.012% | 1,877 | +15.522% |
| 2026-07-10 | 31.75 | 31.75 | 31.62 | 31.63 | -0.409% | 5,157 | +14.353% |
| 2026-07-09 | 32.02 | 32.02 | 31.76 | 31.76 | +1.524% | 3,126 | +13.885% |
| 2026-07-08 | 31.05 | 31.28 | 31.03 | 31.28 | -0.213% | 2,992 | +15.621% |
| 2026-07-07 | 31.13 | 31.41 | 31.12 | 31.35 | -1.488% | 2,713 | +15.375% |
| 2026-07-06 | 32.00 | 32.09 | 31.82 | 31.82 | +1.112% | 2,823 | +13.658% |
| 2026-07-02 | 31.55 | 31.64 | 31.36 | 31.47 | -0.896% | 1,903 | +14.921% |
| 2026-07-01 | 32.00 | 32.02 | 31.76 | 31.76 | -1.768% | 2,089 | +13.891% |
| 2026-06-30 | 32.15 | 32.36 | 32.15 | 32.33 | +0.820% | 3,639 | +11.878% |
| 2026-06-29 | 31.81 | 32.08 | 31.55 | 32.07 | +1.221% | 2,933 | +12.796% |
| 2026-06-26 | 31.64 | 31.92 | 31.63 | 31.68 | -2.222% | 7,069 | +14.173% |
| 2026-06-25 | 32.50 | 32.50 | 32.26 | 32.40 | +0.872% | 15,874 | +11.636% |
| 2026-06-24 | 32.00 | 32.13 | 31.94 | 32.12 | -1.420% | 6,678 | +12.609% |
| 2026-06-23 | 32.87 | 32.87 | 32.57 | 32.58 | -2.826% | 25,584 | +11.010% |
| 2026-06-22 | 33.40 | 33.53 | 33.38 | 33.53 | +1.884% | 9,117 | +7.874% |
| 2026-06-18 | 32.91 | 33.00 | 32.86 | 32.91 | +1.168% | 7,026 | +9.906% |
| 2026-06-17 | 32.81 | 33.00 | 32.51 | 32.53 | -0.092% | 10,812 | +11.190% |
| 2026-06-16 | 32.91 | 32.91 | 32.56 | 32.56 | -1.303% | 3,211 | +11.087% |
| 2026-06-15 | 32.95 | 33.03 | 32.94 | 32.99 | +0.761% | 2,020 | +9.639% |
| 2026-06-12 | 32.71 | 32.76 | 32.66 | 32.74 | +1.054% | 2,181 | +10.474% |
| 2026-06-11 | 31.71 | 32.45 | 31.71 | 32.40 | +3.848% | 3,676 | +11.638% |
| 2026-06-10 | 32.00 | 32.05 | 31.20 | 31.20 | -2.794% | 1,369 | +15.934% |
| 2026-06-09 | 32.52 | 32.52 | 31.30 | 32.10 | -1.180% | 3,535 | +12.695% |
| 2026-06-08 | 32.57 | 32.67 | 32.48 | 32.48 | +0.962% | 4,119 | +11.365% |
| 2026-06-05 | 32.31 | 32.31 | 32.17 | 32.17 | -4.513% | 600 | +12.436% |
| 2026-06-04 | 33.44 | 33.88 | 33.44 | 33.69 | +0.267% | 1,692 | +7.362% |
| 2026-06-03 | 33.77 | 33.77 | 33.50 | 33.60 | -1.235% | 5,976 | +7.649% |
| 2026-06-02 | 33.94 | 34.15 | 33.91 | 34.02 | +1.492% | 5,995 | +6.320% |
| 2026-06-01 | 33.53 | 33.64 | 33.50 | 33.52 | +0.207% | 7,338 | +7.906% |
| 2026-05-29 | 33.31 | 33.45 | 33.31 | 33.45 | +0.725% | 1,328 | +8.130% |
| 2026-05-28 | 32.83 | 33.27 | 32.83 | 33.21 | +1.329% | 2,041 | +8.914% |
| 2026-05-27 | 32.46 | 32.77 | 32.40 | 32.77 | +0.756% | 4,561 | +10.362% |
| 2026-05-26 | 32.58 | 32.58 | 32.53 | 32.53 | +1.366% | 1,110 | +11.196% |
| 2026-05-22 | 31.96 | 32.15 | 31.93 | 32.09 | +1.905% | 3,695 | +12.714% |
| 2026-05-21 | 31.43 | 31.49 | 31.40 | 31.49 | +0.962% | 776 | +14.862% |
| 2026-05-20 | 31.16 | 31.19 | 31.16 | 31.19 | +1.037% | 461 | +15.966% |
| 2026-05-19 | 30.54 | 31.03 | 30.54 | 30.87 | -0.867% | 4,388 | +17.169% |
| 2026-05-18 | 31.22 | 31.22 | 31.05 | 31.14 | -1.174% | 805 | +16.153% |
| 2026-05-15 | 31.58 | 31.58 | 31.43 | 31.51 | -2.536% | 2,778 | +14.789% |
| 2026-05-14 | 32.00 | 32.34 | 32.00 | 32.33 | +0.550% | 3,760 | +11.878% |
| 2026-05-13 | 31.92 | 32.23 | 31.92 | 32.15 | +0.632% | 4,617 | +12.492% |
| 2026-05-12 | 31.66 | 31.95 | 31.29 | 31.95 | -0.127% | 3,541 | +13.204% |
| 2026-05-11 | 31.41 | 32.18 | 31.41 | 31.99 | +1.310% | 5,731 | +13.060% |
| 2026-05-08 | 31.48 | 31.58 | 31.48 | 31.58 | +1.018% | 890 | +14.541% |
| 2026-05-07 | 31.93 | 31.93 | 31.26 | 31.26 | -3.489% | 2,932 | +15.707% |
| 2026-05-06 | 31.83 | 32.39 | 31.83 | 32.39 | +2.327% | 8,564 | +11.670% |
| 2026-05-05 | 31.48 | 31.66 | 31.48 | 31.65 | +1.323% | 1,180 | +14.269% |
| 2026-05-04 | 31.27 | 31.37 | 31.20 | 31.24 | -0.636% | 1,877 | +15.781% |
| 2026-05-01 | 31.56 | 31.56 | 31.44 | 31.44 | -1.008% | 3,638 | +15.045% |
| 2026-04-30 | 31.34 | 31.76 | 31.34 | 31.76 | +2.287% | 510 | +13.885% |
| 2026-04-29 | 31.19 | 31.19 | 31.05 | 31.05 | -0.425% | 471 | +16.490% |
| 2026-04-28 | 31.46 | 31.49 | 31.18 | 31.18 | -1.632% | 5,055 | +15.994% |
| 2026-04-27 | 31.67 | 31.70 | 31.57 | 31.70 | -0.141% | 2,949 | +14.101% |
| 2026-04-24 | 31.88 | 31.88 | 31.74 | 31.74 | -0.599% | 2,530 | +13.940% |
| 2026-04-23 | 32.00 | 32.08 | 31.94 | 31.94 | -0.044% | 1,111 | +13.257% |
| 2026-04-22 | 32.01 | 32.01 | 31.91 | 31.95 | +1.194% | 1,978 | +13.208% |
| 2026-04-21 | 31.77 | 31.77 | 31.57 | 31.57 | -0.378% | 1,815 | +14.560% |
| 2026-04-20 | 31.63 | 31.69 | 31.63 | 31.69 | +0.520% | 1,317 | +14.126% |
| 2026-04-17 | 31.28 | 31.53 | 31.28 | 31.53 | +0.225% | 1,112 | +14.720% |
| 2026-04-16 | 31.45 | 31.46 | 31.45 | 31.46 | +0.577% | 685 | +14.979% |
| 2026-04-15 | 31.36 | 31.43 | 31.26 | 31.28 | -0.822% | 2,431 | +15.642% |
| 2026-04-14 | 31.58 | 31.58 | 31.49 | 31.54 | -0.060% | 2,134 | +14.691% |
| 2026-04-13 | 31.30 | 31.56 | 31.30 | 31.56 | +0.958% | 2,692 | +14.623% |
| 2026-04-10 | 31.45 | 31.45 | 31.26 | 31.26 | -0.363% | 3,987 | +15.721% |
| 2026-04-09 | 31.26 | 31.46 | 31.23 | 31.37 | +0.538% | 6,614 | +15.301% |
| 2026-04-08 | 31.13 | 31.20 | 31.13 | 31.20 | +2.197% | 604 | +15.921% |
| 2026-04-07 | 30.43 | 30.53 | 30.38 | 30.53 | +0.009% | 5,158 | +18.468% |
| 2026-04-06 | 30.66 | 30.66 | 30.40 | 30.53 | -0.395% | 8,054 | +18.478% |
| 2026-04-02 | 30.56 | 30.65 | 30.56 | 30.65 | +0.131% | 8,613 | +18.010% |
| 2026-04-01 | 30.64 | 30.64 | 30.60 | 30.61 | +1.347% | 693 | +18.164% |
| 2026-03-31 | 29.96 | 30.20 | 29.85 | 30.20 | +2.322% | 2,068 | +19.756% |
| 2026-03-30 | 29.52 | 29.52 | 29.52 | 29.52 | -0.278% | 252 | +22.536% |
| 2026-03-27 | 29.75 | 29.80 | 29.54 | 29.60 | -0.565% | 949 | +22.196% |
| 2026-03-26 | 29.82 | 29.82 | 29.77 | 29.77 | -1.201% | 2,035 | +21.505% |
| 2026-03-25 | 30.13 | 30.13 | 30.13 | 30.13 | +0.870% | 290 | +20.046% |
| 2026-03-24 | 29.66 | 29.87 | 29.66 | 29.87 | +1.151% | 620 | +21.091% |
| 2026-03-23 | 29.75 | 29.75 | 29.53 | 29.53 | +1.792% | 2,296 | +22.486% |
| 2026-03-20 | 29.37 | 29.37 | 28.96 | 29.01 | -1.661% | 1,820 | +24.681% |
| 2026-03-19 | 29.26 | 29.50 | 29.26 | 29.50 | -0.270% | 485 | +22.610% |
| 2026-03-18 | 29.71 | 29.81 | 29.58 | 29.58 | -0.772% | 5,114 | +22.279% |
| 2026-03-17 | 29.84 | 29.88 | 29.81 | 29.81 | +0.337% | 3,023 | +21.335% |
| 2026-03-16 | 29.68 | 29.80 | 29.60 | 29.71 | +1.330% | 4,249 | +21.744% |
| 2026-03-13 | 29.58 | 29.59 | 29.31 | 29.32 | -1.146% | 3,841 | +23.363% |
| 2026-03-12 | 29.83 | 29.83 | 29.61 | 29.66 | -1.514% | 10,290 | +21.949% |
| 2026-03-11 | 29.97 | 30.15 | 29.90 | 30.12 | -0.245% | 2,441 | +20.102% |
| 2026-03-10 | 30.24 | 30.41 | 30.18 | 30.19 | -0.066% | 6,388 | +19.808% |
| 2026-03-09 | 29.20 | 30.21 | 29.20 | 30.21 | +2.000% | 1,851 | +19.729% |
| 2026-03-06 | 29.94 | 29.94 | 29.61 | 29.62 | -2.216% | 3,414 | +22.123% |
| 2026-03-05 | 30.78 | 30.78 | 30.04 | 30.29 | -1.978% | 5,474 | +19.417% |
| 2026-03-04 | 30.92 | 31.03 | 30.80 | 30.90 | -0.007% | 29,739 | +17.055% |
| 2026-03-03 | 30.41 | 31.01 | 30.25 | 30.90 | -1.411% | 11,406 | +17.046% |
| 2026-03-02 | 31.06 | 31.46 | 31.04 | 31.34 | -0.018% | 22,396 | +15.395% |
| 2026-02-27 | 31.16 | 31.35 | 31.06 | 31.35 | -1.040% | 16,034 | +15.375% |
| 2026-02-26 | 31.31 | 31.68 | 31.31 | 31.68 | +0.419% | 705 | +14.175% |
| 2026-02-25 | 31.60 | 31.64 | 31.55 | 31.55 | +0.264% | 861 | +14.654% |
| 2026-02-24 | 31.28 | 31.51 | 31.28 | 31.46 | +1.923% | 1,997 | +14.957% |
| 2026-02-23 | 30.73 | 30.87 | 30.73 | 30.87 | -0.833% | 2,452 | +17.167% |
| 2026-02-20 | 31.09 | 31.17 | 30.99 | 31.13 | +0.224% | 3,020 | +16.191% |
| 2026-02-19 | 31.13 | 31.13 | 31.06 | 31.06 | -0.353% | 794 | +16.452% |
| 2026-02-18 | 31.25 | 31.25 | 31.08 | 31.17 | +1.168% | 7,907 | +16.041% |
| 2026-02-17 | 30.51 | 30.90 | 30.51 | 30.81 | +0.275% | 3,231 | +17.397% |
| 2026-02-13 | 30.82 | 30.85 | 30.73 | 30.73 | +0.406% | 1,963 | +17.719% |
| 2026-02-12 | 31.38 | 31.38 | 30.60 | 30.60 | -2.295% | 817 | +18.198% |
| 2026-02-11 | 31.31 | 31.33 | 31.24 | 31.32 | +0.552% | 867 | +15.485% |
| 2026-02-10 | 31.41 | 31.52 | 31.15 | 31.15 | -0.836% | 2,853 | +16.123% |
| 2026-02-09 | 31.30 | 31.41 | 31.30 | 31.41 | +0.453% | 1,380 | +15.152% |
| 2026-02-06 | 30.86 | 31.27 | 30.86 | 31.27 | +3.318% | 1,630 | +15.673% |
| 2026-02-05 | 30.43 | 30.43 | 30.26 | 30.27 | -1.609% | 652 | +19.511% |
| 2026-02-04 | 31.30 | 31.35 | 30.76 | 30.76 | -1.284% | 2,458 | +17.588% |
| 2026-02-03 | 31.30 | 31.32 | 30.89 | 31.16 | +0.193% | 7,660 | +16.078% |
| 2026-02-02 | 30.95 | 31.11 | 30.95 | 31.10 | +1.336% | 4,067 | +16.302% |
| 2026-01-30 | 30.93 | 30.95 | 30.55 | 30.69 | -1.572% | 5,803 | +17.856% |
| 2026-01-29 | 31.00 | 31.18 | 30.69 | 31.18 | +0.808% | 4,529 | +16.004% |
| 2026-01-28 | 30.83 | 30.93 | 30.83 | 30.93 | +0.040% | 1,176 | +16.941% |
| 2026-01-27 | 30.94 | 31.01 | 30.92 | 30.92 | +0.643% | 2,441 | +16.989% |
| 2026-01-26 | 30.75 | 30.86 | 30.71 | 30.72 | +0.262% | 13,374 | +17.741% |
| 2026-01-23 | 30.75 | 30.75 | 30.64 | 30.64 | -0.843% | 2,105 | +18.050% |
| 2026-01-22 | 31.00 | 31.07 | 30.88 | 30.90 | +0.346% | 7,007 | +17.055% |
| 2026-01-21 | 30.84 | 30.90 | 30.59 | 30.79 | +1.395% | 2,502 | +17.459% |
| 2026-01-20 | 30.38 | 30.72 | 30.32 | 30.37 | -1.843% | 59,466 | +19.098% |
| 2026-01-16 | 31.03 | 31.05 | 30.94 | 30.94 | -0.577% | 4,385 | +16.903% |
| 2026-01-15 | 31.17 | 31.28 | 31.12 | 31.12 | +0.769% | 7,820 | +16.228% |
| 2026-01-14 | 30.73 | 30.88 | 30.73 | 30.88 | -0.849% | 948 | +17.121% |
| 2026-01-13 | 31.07 | 31.15 | 31.07 | 31.15 | -0.131% | 2,502 | +16.127% |
| 2026-01-12 | 31.00 | 31.20 | 31.00 | 31.19 | +0.056% | 1,589 | +15.976% |
| 2026-01-09 | 31.15 | 31.23 | 31.15 | 31.17 | +0.567% | 1,332 | +16.041% |
| 2026-01-08 | 30.93 | 30.99 | 30.93 | 30.99 | -0.584% | 461 | +16.699% |
| 2026-01-07 | 31.22 | 31.28 | 31.14 | 31.18 | -0.589% | 7,719 | +16.017% |
| 2026-01-06 | 30.99 | 31.36 | 30.99 | 31.36 | +1.680% | 3,747 | +15.334% |
| 2026-01-05 | 30.61 | 30.89 | 30.61 | 30.84 | +1.202% | 2,355 | +17.272% |
| 2026-01-02 | 30.48 | 30.48 | 30.48 | 30.48 | +1.311% | 558 | +18.682% |
| 2025-12-31 | 30.25 | 30.25 | 30.08 | 30.08 | -0.873% | 2,716 | +20.237% |
| 2025-12-30 | 30.35 | 30.35 | 30.35 | 30.35 | -1.374% | 63 | +19.188% |
| 2025-12-29 | 30.75 | 30.77 | 30.75 | 30.77 | -0.499% | 3,313 | +17.550% |
| 2025-12-26 | 30.87 | 30.95 | 30.87 | 30.92 | +0.056% | 1,086 | +16.963% |
| 2025-12-24 | 30.91 | 30.91 | 30.91 | 30.91 | +0.379% | 106 | +17.029% |
| 2025-12-23 | 30.73 | 30.79 | 30.73 | 30.79 | +0.184% | 1,089 | +17.473% |
| 2025-12-22 | 30.73 | 30.73 | 30.73 | 30.73 | +0.898% | 266 | +17.690% |
| 2025-12-19 | 30.39 | 30.46 | 30.37 | 30.46 | +1.432% | 7,192 | +18.746% |
| 2025-12-18 | 30.07 | 30.19 | 30.03 | 30.03 | +1.009% | 3,372 | +20.446% |
| 2025-12-17 | 29.90 | 29.90 | 29.73 | 29.73 | -0.966% | 834 | +21.662% |
| 2025-12-16 | 30.11 | 30.11 | 29.85 | 30.02 | -0.431% | 2,759 | +20.486% |
| 2025-12-15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.331% | 689 | +19.967% |
| 2025-12-12 | 30.42 | 30.42 | 30.23 | 30.25 | -1.369% | 3,525 | +19.570% |
| 2025-12-11 | 30.43 | 30.67 | 30.43 | 30.67 | +0.376% | 6,037 | +17.933% |
| 2025-12-10 | 30.21 | 30.56 | 30.21 | 30.56 | +1.042% | 3,405 | +18.376% |
| 2025-12-09 | 30.34 | 30.34 | 30.24 | 30.24 | +0.094% | 1,756 | +19.610% |
| 2025-12-08 | 30.39 | 30.39 | 30.21 | 30.21 | -0.285% | 1,077 | +19.722% |
| 2025-12-05 | 30.49 | 30.49 | 30.30 | 30.30 | +0.171% | 3,207 | +19.380% |
| 2025-12-04 | 30.32 | 30.32 | 30.25 | 30.25 | -0.196% | 811 | +19.584% |
| 2025-12-03 | 30.30 | 30.33 | 30.30 | 30.31 | +0.589% | 1,674 | +19.350% |
| 2025-12-02 | 30.24 | 30.24 | 30.13 | 30.13 | +0.249% | 1,070 | +20.054% |
| 2025-12-01 | 30.05 | 30.05 | 30.05 | 30.05 | -1.254% | 60 | +20.352% |
| 2025-11-28 | 30.44 | 30.44 | 30.44 | 30.44 | +0.476% | 7 | +18.843% |
| 2025-11-26 | 30.29 | 30.30 | 30.28 | 30.29 | +0.713% | 2,358 | +19.408% |
| 2025-11-25 | 30.07 | 30.08 | 30.07 | 30.08 | +1.290% | 1,605 | +20.259% |
| 2025-11-24 | 29.64 | 29.74 | 29.64 | 29.69 | +2.795% | 1,494 | +21.811% |
| 2025-11-21 | 28.93 | 28.93 | 28.89 | 28.89 | +0.882% | 790 | +25.216% |
| 2025-11-20 | 29.78 | 29.78 | 28.63 | 28.63 | -2.258% | 1,001 | +26.320% |
| 2025-11-19 | 29.30 | 29.30 | 29.30 | 29.30 | +1.003% | 21 | +23.467% |
| 2025-11-18 | 28.77 | 29.16 | 28.73 | 29.00 | -0.146% | 23,349 | +24.705% |
| 2025-11-17 | 28.95 | 29.05 | 28.93 | 29.05 | -0.746% | 1,090 | +24.524% |
| 2025-11-14 | 29.27 | 29.27 | 29.27 | 29.27 | -0.104% | 120 | +23.594% |
| 2025-11-13 | 29.97 | 30.06 | 29.27 | 29.30 | -2.694% | 3,004 | +23.465% |
| 2025-11-12 | 30.28 | 30.28 | 30.03 | 30.11 | +0.699% | 3,066 | +20.139% |
| 2025-11-11 | 29.74 | 29.90 | 29.74 | 29.90 | -0.034% | 491 | +20.979% |
| 2025-11-10 | 29.98 | 30.00 | 29.90 | 29.91 | +1.478% | 1,484 | +20.938% |
| 2025-11-07 | 29.18 | 29.47 | 28.95 | 29.47 | -0.227% | 2,378 | +22.725% |
| 2025-11-06 | 29.54 | 29.54 | 29.54 | 29.54 | -0.900% | 24 | +22.445% |
| 2025-11-05 | 29.81 | 29.81 | 29.81 | 29.81 | +0.667% | 37 | +21.344% |
| 2025-11-04 | 30.07 | 30.07 | 29.61 | 29.61 | -2.203% | 680 | +22.153% |
| 2025-11-03 | 30.28 | 30.28 | 30.28 | 30.28 | +0.046% | 148 | +19.462% |
| 2025-10-31 | 30.47 | 30.47 | 30.16 | 30.26 | +0.313% | 581 | +19.518% |
| 2025-10-30 | 30.42 | 30.43 | 30.17 | 30.17 | -0.809% | 12,624 | +19.892% |
| 2025-10-29 | 30.55 | 30.69 | 30.42 | 30.42 | +0.327% | 4,905 | +18.921% |
| 2025-10-28 | 30.20 | 30.38 | 30.20 | 30.32 | -0.025% | 632 | +19.310% |
| 2025-10-27 | 30.21 | 30.32 | 30.21 | 30.32 | +1.128% | 557 | +19.280% |
| 2025-10-24 | 30.13 | 30.17 | 29.99 | 29.99 | +1.700% | 1,641 | +20.625% |
| 2025-10-23 | 29.48 | 29.48 | 29.48 | 29.48 | +1.695% | 72 | +22.676% |
| 2025-10-22 | 28.99 | 28.99 | 28.99 | 28.99 | -1.747% | 12 | +24.756% |
| 2025-10-21 | 29.51 | 29.51 | 29.51 | 29.51 | -0.144% | 265 | +22.576% |
| 2025-10-20 | 29.54 | 29.55 | 29.54 | 29.55 | +1.700% | 646 | +22.399% |
| 2025-10-17 | 29.06 | 29.06 | 29.06 | 29.06 | -0.286% | 69 | +24.479% |
| 2025-10-16 | 29.70 | 29.70 | 29.11 | 29.14 | -1.035% | 1,801 | +24.123% |
| 2025-10-15 | 29.53 | 29.53 | 29.42 | 29.45 | +1.238% | 965 | +22.838% |
| 2025-10-14 | 29.31 | 29.31 | 29.09 | 29.09 | -0.005% | 1,024 | +24.360% |
| 2025-10-13 | 29.03 | 29.09 | 29.00 | 29.09 | +2.602% | 432 | +24.354% |
| 2025-10-10 | 28.35 | 28.35 | 28.35 | 28.35 | -3.623% | 217 | +27.590% |
| 2025-10-09 | 29.61 | 29.61 | 29.41 | 29.41 | -0.609% | 391 | +22.967% |
| 2025-10-08 | 29.46 | 29.59 | 29.46 | 29.59 | +0.754% | 5,212 | +22.217% |
| 2025-10-07 | 29.37 | 29.37 | 29.37 | 29.37 | -0.983% | 341 | +23.139% |
| 2025-10-06 | 29.75 | 29.77 | 29.66 | 29.66 | +0.754% | 368 | +21.929% |
| 2025-10-03 | 29.42 | 29.62 | 29.42 | 29.44 | +0.590% | 503 | +22.849% |
| 2025-10-02 | 29.02 | 29.27 | 29.01 | 29.27 | +0.481% | 13,797 | +23.574% |
| 2025-10-01 | 29.13 | 29.13 | 29.13 | 29.13 | +0.949% | 348 | +24.168% |
| 2025-09-30 | 29.00 | 29.00 | 28.75 | 28.86 | -0.704% | 11,670 | +25.346% |
| 2025-09-29 | 29.00 | 29.06 | 29.00 | 29.06 | +0.960% | 261 | +24.464% |
| 2025-09-26 | 28.78 | 28.78 | 28.78 | 28.78 | +0.505% | 131 | +25.658% |
| 2025-09-25 | 28.64 | 28.64 | 28.64 | 28.64 | -0.601% | 145 | +26.292% |
| 2025-09-24 | 28.86 | 28.86 | 28.80 | 28.81 | -1.053% | 1,456 | +25.532% |
| 2025-09-23 | 29.33 | 29.33 | 29.12 | 29.12 | -0.834% | 693 | +24.210% |
| 2025-09-22 | 29.22 | 29.36 | 29.22 | 29.36 | +0.359% | 299 | +23.174% |
| 2025-09-19 | 29.17 | 29.26 | 29.06 | 29.26 | +0.103% | 3,294 | +23.616% |
| 2025-09-18 | 28.94 | 29.26 | 28.94 | 29.23 | +1.732% | 752 | +23.743% |
| 2025-09-17 | 28.73 | 28.73 | 28.73 | 28.73 | -0.026% | 314 | +25.886% |
| 2025-09-16 | 28.69 | 28.74 | 28.69 | 28.74 | -0.208% | 1,628 | +25.852% |
| 2025-09-15 | 28.65 | 28.80 | 28.64 | 28.80 | +0.947% | 2,440 | +25.590% |
| 2025-09-12 | 28.50 | 28.53 | 28.50 | 28.53 | -0.141% | 242 | +26.780% |
| 2025-09-11 | 28.60 | 28.60 | 28.57 | 28.57 | +1.240% | 655 | +26.601% |
| 2025-09-10 | 28.32 | 28.33 | 28.22 | 28.22 | +0.184% | 3,744 | +28.172% |
| 2025-09-09 | 28.01 | 28.17 | 27.98 | 28.17 | +0.191% | 1,375 | +28.408% |
| 2025-09-08 | 28.04 | 28.11 | 28.04 | 28.11 | +1.159% | 651 | +28.653% |
| 2025-09-05 | 28.03 | 28.03 | 27.78 | 27.79 | +0.429% | 1,777 | +30.143% |
| 2025-09-04 | 27.65 | 27.67 | 27.65 | 27.67 | +1.549% | 126 | +30.702% |
| 2025-09-03 | 27.24 | 27.25 | 27.21 | 27.25 | +0.090% | 465 | +32.727% |
| 2025-09-02 | 27.08 | 27.23 | 27.08 | 27.23 | -0.850% | 248 | +32.846% |
| 2025-08-29 | 27.74 | 27.74 | 27.46 | 27.46 | -0.913% | 253 | +31.716% |
| 2025-08-28 | 27.58 | 27.71 | 27.58 | 27.71 | +0.917% | 3,046 | +30.514% |
| 2025-08-27 | 27.37 | 27.46 | 27.37 | 27.46 | +0.115% | 715 | +31.710% |
| 2025-08-26 | 27.30 | 27.43 | 27.30 | 27.43 | +0.764% | 1,208 | +31.862% |
| 2025-08-25 | 27.22 | 27.22 | 27.22 | 27.22 | -0.467% | 20 | +32.870% |
| 2025-08-22 | 27.35 | 27.35 | 27.35 | 27.35 | +2.055% | 42 | +32.250% |
| 2025-08-21 | 26.74 | 26.85 | 26.74 | 26.80 | -0.565% | 949 | +34.967% |
| 2025-08-20 | 26.91 | 26.95 | 26.84 | 26.95 | -0.551% | 1,237 | +34.204% |
| 2025-08-19 | 27.16 | 27.18 | 27.10 | 27.10 | -1.136% | 1,080 | +33.465% |
| 2025-08-18 | 27.35 | 27.41 | 27.35 | 27.41 | +0.259% | 277 | +31.949% |
| 2025-08-15 | 27.52 | 27.52 | 27.34 | 27.34 | -1.031% | 267 | +32.290% |
| 2025-08-14 | 27.69 | 27.69 | 27.63 | 27.63 | -0.813% | 3,037 | +30.927% |
| 2025-08-13 | 27.90 | 27.90 | 27.65 | 27.85 | +0.425% | 782 | +29.862% |
| 2025-08-12 | 27.40 | 27.73 | 27.40 | 27.73 | +2.081% | 8,585 | +30.414% |
| 2025-08-11 | 27.20 | 27.22 | 27.17 | 27.17 | +0.099% | 700 | +33.128% |
| 2025-08-08 | 27.27 | 27.27 | 27.14 | 27.14 | -0.042% | 1,174 | +33.259% |
| 2025-08-07 | 27.11 | 27.15 | 27.11 | 27.15 | +0.054% | 1,181 | +33.203% |
| 2025-08-06 | 27.00 | 27.14 | 27.00 | 27.14 | +0.420% | 1,414 | +33.274% |
| 2025-08-05 | 27.18 | 27.18 | 27.03 | 27.03 | +0.041% | 503 | +33.834% |
| 2025-08-04 | 26.90 | 27.02 | 26.90 | 27.02 | +2.065% | 7,082 | +33.889% |
| 2025-08-01 | 26.43 | 26.61 | 26.42 | 26.47 | -1.690% | 3,882 | +36.654% |
| 2025-07-31 | 27.10 | 27.28 | 26.92 | 26.92 | -1.037% | 928 | +34.345% |
| 2025-07-30 | 27.32 | 27.39 | 27.17 | 27.21 | -0.033% | 2,591 | +32.952% |
| 2025-07-29 | 27.25 | 27.27 | 27.16 | 27.21 | -0.190% | 694 | +32.908% |
| 2025-07-28 | 27.27 | 27.27 | 27.27 | 27.27 | -0.124% | 274 | +32.655% |
| 2025-07-25 | 27.18 | 27.31 | 27.18 | 27.30 | +0.395% | 1,380 | +32.491% |
| 2025-07-24 | 27.30 | 27.33 | 27.19 | 27.19 | -0.145% | 3,470 | +33.014% |
| 2025-07-23 | 27.12 | 27.23 | 27.12 | 27.23 | +0.734% | 3,136 | +32.821% |
| 2025-07-22 | 27.02 | 27.08 | 26.99 | 27.03 | -0.400% | 6,412 | +33.795% |
| 2025-07-21 | 27.32 | 27.41 | 27.14 | 27.14 | -0.518% | 2,671 | +33.261% |
| 2025-07-18 | 27.27 | 27.33 | 27.27 | 27.28 | +0.088% | 3,887 | +32.570% |
| 2025-07-17 | 27.21 | 27.26 | 27.21 | 27.26 | +0.161% | 833 | +32.686% |
| 2025-07-16 | 27.00 | 27.22 | 27.00 | 27.22 | +0.011% | 613 | +32.900% |
| 2025-07-15 | 27.19 | 27.22 | 27.17 | 27.21 | -0.808% | 918 | +32.915% |
| 2025-07-14 | 27.27 | 27.43 | 27.27 | 27.43 | +0.713% | 755 | +31.842% |
| 2025-07-11 | 27.30 | 27.31 | 27.24 | 27.24 | -0.703% | 5,993 | +32.781% |
| 2025-07-10 | 27.55 | 27.55 | 27.43 | 27.43 | -0.394% | 1,714 | +31.848% |
| 2025-07-09 | 27.54 | 27.54 | 27.43 | 27.54 | +0.553% | 1,723 | +31.329% |
| 2025-07-08 | 27.61 | 27.61 | 27.38 | 27.39 | -0.787% | 2,465 | +32.055% |
| 2025-07-07 | 27.67 | 27.67 | 27.52 | 27.61 | -0.227% | 821 | +31.016% |
| 2025-07-03 | 27.65 | 27.68 | 27.60 | 27.67 | +0.948% | 2,113 | +30.718% |
| 2025-07-02 | 27.34 | 27.41 | 27.34 | 27.41 | +0.441% | 231 | +31.958% |
| 2025-07-01 | 27.29 | 27.29 | 27.29 | 27.29 | -1.338% | 112 | +32.539% |
| 2025-06-30 | 27.49 | 27.66 | 27.49 | 27.66 | +0.949% | 3,148 | +30.766% |
| 2025-06-27 | 27.30 | 27.48 | 27.30 | 27.40 | +0.293% | 1,600 | +32.007% |
| 2025-06-26 | 27.11 | 27.32 | 27.11 | 27.32 | +1.185% | 1,051 | +32.394% |
| 2025-06-25 | 27.13 | 27.13 | 27.00 | 27.00 | -0.540% | 3,054 | +33.963% |
| 2025-06-24 | 27.04 | 27.16 | 26.94 | 27.15 | +1.590% | 1,597 | +33.240% |
| 2025-06-23 | 26.72 | 26.72 | 26.72 | 26.72 | +0.663% | 68 | +35.358% |
| 2025-06-20 | 26.55 | 26.55 | 26.55 | 26.55 | +0.049% | 136 | +36.255% |
| 2025-06-18 | 26.70 | 26.71 | 26.53 | 26.53 | +0.063% | 876 | +36.322% |
| 2025-06-17 | 26.45 | 26.52 | 26.42 | 26.52 | -0.258% | 1,404 | +36.408% |
| 2025-06-16 | 26.71 | 26.71 | 26.58 | 26.58 | +1.545% | 138 | +36.056% |
| 2025-06-13 | 26.18 | 26.18 | 26.18 | 26.18 | -1.057% | 45 | +38.158% |
| 2025-06-12 | 26.46 | 26.46 | 26.46 | 26.46 | +0.042% | 80 | +36.698% |
| 2025-06-11 | 26.48 | 26.49 | 26.42 | 26.45 | +0.737% | 3,454 | +36.756% |
| 2025-06-10 | 26.30 | 26.30 | 26.16 | 26.25 | -0.501% | 6,365 | +37.764% |
| 2025-06-09 | 26.18 | 26.48 | 26.18 | 26.39 | -0.237% | 274 | +37.074% |
| 2025-06-06 | 26.55 | 26.55 | 26.45 | 26.45 | +0.960% | 998 | +36.749% |
| 2025-06-05 | 26.30 | 26.30 | 26.19 | 26.20 | -0.118% | 4,636 | +38.062% |
| 2025-06-04 | 26.25 | 26.25 | 26.23 | 26.23 | -0.094% | 710 | +37.899% |
| 2025-06-03 | 26.20 | 26.25 | 26.20 | 26.25 | +0.759% | 1,062 | +37.769% |
| 2025-06-02 | 26.06 | 26.06 | 26.06 | 26.06 | +0.669% | 90 | +38.814% |
| 2025-05-30 | 25.88 | 25.88 | 25.88 | 25.88 | +0.196% | 271 | +39.743% |
| 2025-05-29 | 25.86 | 25.93 | 25.81 | 25.83 | -0.863% | 4,398 | +40.016% |
| 2025-05-28 | 26.17 | 26.17 | 26.06 | 26.06 | -0.573% | 2,700 | +38.808% |
| 2025-05-27 | 26.16 | 26.24 | 26.16 | 26.21 | +1.444% | 540 | +38.012% |
| 2025-05-23 | 25.73 | 25.95 | 25.73 | 25.83 | +0.062% | 450 | +40.005% |
| 2025-05-22 | 25.72 | 25.94 | 25.72 | 25.82 | +0.752% | 1,061 | +40.092% |
| 2025-05-21 | 25.91 | 25.91 | 25.63 | 25.63 | -1.973% | 796 | +41.145% |
| 2025-05-20 | 26.15 | 26.17 | 26.14 | 26.14 | +0.209% | 203 | +38.360% |
| 2025-05-19 | 26.12 | 26.12 | 26.08 | 26.09 | +0.465% | 2,072 | +38.649% |
| 2025-05-16 | 25.95 | 25.97 | 25.95 | 25.97 | +0.800% | 2,456 | +39.293% |
| 2025-05-15 | 25.68 | 25.79 | 25.58 | 25.76 | +0.520% | 5,721 | +40.408% |
| 2025-05-14 | 25.66 | 25.66 | 25.63 | 25.63 | -0.286% | 273 | +41.138% |
| 2025-05-13 | 25.70 | 25.70 | 25.70 | 25.70 | +0.765% | 96 | +40.734% |
| 2025-05-12 | 25.35 | 25.51 | 25.35 | 25.51 | +2.009% | 1,379 | +41.810% |
| 2025-05-09 | 25.00 | 25.00 | 25.00 | 25.00 | -0.301% | 0 | +44.659% |
| 2025-05-08 | 25.03 | 25.22 | 25.03 | 25.08 | +0.534% | 2,731 | +44.223% |
| 2025-05-07 | 24.85 | 24.95 | 24.85 | 24.95 | -0.281% | 1,847 | +44.993% |
| 2025-05-06 | 25.02 | 25.02 | 25.02 | 25.02 | -0.366% | 290 | +44.586% |
| 2025-05-05 | 25.11 | 25.11 | 25.11 | 25.11 | +0.436% | 48 | +44.057% |
| 2025-05-02 | 24.87 | 25.00 | 24.87 | 25.00 | +1.246% | 1,707 | +44.684% |
| 2025-05-01 | 24.67 | 24.75 | 24.67 | 24.69 | +0.615% | 467 | +46.487% |
| 2025-04-30 | 24.54 | 24.54 | 24.54 | 24.54 | +0.084% | 89 | +47.388% |
| 2025-04-29 | 24.39 | 24.55 | 24.27 | 24.52 | +0.505% | 982 | +47.512% |
| 2025-04-28 | 24.40 | 24.40 | 24.40 | 24.40 | +0.390% | 153 | +48.258% |
| 2025-04-25 | 24.30 | 24.30 | 24.30 | 24.30 | +0.328% | 82 | +48.836% |
| 2025-04-24 | 24.22 | 24.22 | 24.22 | 24.22 | +1.627% | 195 | +49.324% |
| 2025-04-23 | 24.11 | 24.11 | 23.80 | 23.83 | +1.148% | 1,870 | +51.753% |
| 2025-04-22 | 23.66 | 23.66 | 23.54 | 23.56 | +2.106% | 1,755 | +53.495% |
| 2025-04-21 | 23.08 | 23.08 | 23.08 | 23.08 | -1.853% | 13 | +56.727% |
| 2025-04-17 | 23.52 | 23.68 | 23.51 | 23.51 | +0.394% | 1,780 | +53.823% |
| 2025-04-16 | 23.72 | 23.72 | 23.42 | 23.42 | -1.105% | 162 | +54.429% |
| 2025-04-15 | 23.68 | 23.68 | 23.68 | 23.68 | +0.371% | 1,351 | +52.723% |
| 2025-04-14 | 23.55 | 23.60 | 23.55 | 23.60 | 0.000% | 361 | +53.290% |