SAMT
Strategas Macro Thematic Opportunities ETF
stockNYSEETF
Market OpenOct 5, 2026 9:59:59 AM EDT
42.20USD-0.024%(-0.01)5,625
42.20Bid42.24Ask0.04SpreadSAMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.20 | 42.20 | 42.20 | 42.20 | -0.024% | 5,625 | 0.000% |
| 2026-10-02 | 42.17 | 42.40 | 42.13 | 42.21 | +0.957% | 139,371 | -0.024% |
| 2026-10-01 | 41.75 | 41.93 | 41.60 | 41.81 | +0.312% | 141,273 | +0.933% |
| 2026-09-30 | 42.17 | 42.17 | 41.68 | 41.68 | -0.632% | 258,588 | +1.248% |
| 2026-09-29 | 41.91 | 42.05 | 41.84 | 41.95 | +0.359% | 139,936 | +0.608% |
| 2026-09-28 | 42.00 | 42.06 | 41.69 | 41.80 | -1.241% | 179,387 | +0.969% |
| 2026-09-25 | 42.38 | 42.41 | 42.06 | 42.32 | -0.200% | 65,266 | -0.284% |
| 2026-09-24 | 42.09 | 42.50 | 41.97 | 42.41 | +0.201% | 89,286 | -0.483% |
| 2026-09-23 | 42.54 | 42.62 | 42.27 | 42.32 | -0.587% | 84,170 | -0.284% |
| 2026-09-22 | 42.65 | 42.66 | 42.43 | 42.57 | -0.047% | 216,065 | -0.869% |
| 2026-09-21 | 42.43 | 42.67 | 42.17 | 42.59 | +1.164% | 98,422 | -0.916% |
| 2026-09-18 | 42.20 | 42.20 | 41.82 | 42.10 | -0.071% | 238,437 | +0.238% |
| 2026-09-17 | 41.98 | 42.14 | 41.83 | 42.13 | +1.494% | 309,255 | +0.166% |
| 2026-09-16 | 41.70 | 41.76 | 41.20 | 41.51 | -0.408% | 88,343 | +1.662% |
| 2026-09-15 | 41.60 | 41.77 | 41.51 | 41.68 | +0.072% | 60,327 | +1.248% |
| 2026-09-14 | 41.52 | 41.77 | 41.52 | 41.65 | -0.144% | 47,175 | +1.321% |
| 2026-09-11 | 41.84 | 41.98 | 41.70 | 41.71 | +0.409% | 80,752 | +1.175% |
| 2026-09-10 | 42.38 | 42.38 | 41.52 | 41.54 | -1.142% | 102,130 | +1.589% |
| 2026-09-09 | 42.48 | 42.55 | 42.02 | 42.02 | -1.222% | 71,330 | +0.428% |
| 2026-09-08 | 42.62 | 42.87 | 42.52 | 42.54 | -0.316% | 99,192 | -0.799% |
| 2026-09-04 | 42.60 | 42.76 | 42.60 | 42.67 | -0.501% | 68,161 | -1.113% |
| 2026-09-03 | 42.71 | 42.97 | 42.59 | 42.89 | +1.180% | 47,319 | -1.609% |
| 2026-09-02 | 42.34 | 42.49 | 42.25 | 42.39 | +0.071% | 190,892 | -0.448% |
| 2026-09-01 | 42.55 | 42.63 | 42.21 | 42.36 | -0.750% | 746,355 | -0.378% |
| 2026-08-31 | 42.76 | 42.93 | 42.55 | 42.68 | -0.327% | 750,116 | -1.125% |
| 2026-08-28 | 43.23 | 43.23 | 42.76 | 42.82 | -0.903% | 459,093 | -1.448% |
| 2026-08-27 | 43.31 | 43.31 | 43.15 | 43.21 | -0.162% | 76,001 | -2.337% |
| 2026-08-26 | 43.17 | 43.33 | 43.05 | 43.28 | +0.232% | 67,945 | -2.495% |
| 2026-08-25 | 43.33 | 43.33 | 43.05 | 43.18 | -0.069% | 51,205 | -2.270% |
| 2026-08-24 | 43.06 | 43.28 | 43.06 | 43.21 | -0.092% | 77,033 | -2.337% |
| 2026-08-21 | 43.15 | 43.28 | 43.04 | 43.25 | +0.698% | 76,013 | -2.428% |
| 2026-08-20 | 43.09 | 43.34 | 42.92 | 42.95 | -0.625% | 78,866 | -1.746% |
| 2026-08-19 | 43.54 | 43.54 | 43.17 | 43.22 | -0.185% | 42,209 | -2.360% |
| 2026-08-18 | 43.65 | 43.84 | 43.29 | 43.30 | -1.277% | 80,000 | -2.540% |
| 2026-08-17 | 43.80 | 44.04 | 43.67 | 43.86 | +0.229% | 123,158 | -3.785% |
| 2026-08-14 | 43.79 | 44.01 | 43.73 | 43.76 | -0.091% | 70,572 | -3.565% |
| 2026-08-13 | 43.87 | 44.13 | 43.78 | 43.80 | -0.251% | 51,900 | -3.653% |
| 2026-08-12 | 43.81 | 44.00 | 43.60 | 43.91 | +1.245% | 44,183 | -3.894% |
| 2026-08-11 | 43.44 | 43.53 | 43.25 | 43.37 | -0.161% | 91,280 | -2.698% |
| 2026-08-10 | 43.76 | 43.76 | 43.40 | 43.44 | -0.458% | 77,247 | -2.855% |
| 2026-08-07 | 43.70 | 43.71 | 43.39 | 43.64 | +0.437% | 66,357 | -3.300% |
| 2026-08-06 | 43.50 | 43.80 | 43.39 | 43.45 | -0.629% | 100,285 | -2.877% |
| 2026-08-05 | 44.07 | 44.07 | 43.68 | 43.73 | -0.262% | 88,624 | -3.488% |
| 2026-08-04 | 43.70 | 43.94 | 43.45 | 43.84 | +0.758% | 133,267 | -3.741% |
| 2026-08-03 | 43.55 | 43.61 | 43.45 | 43.51 | +0.311% | 109,594 | -3.011% |
| 2026-07-31 | 43.47 | 43.55 | 43.08 | 43.38 | +0.475% | 63,368 | -2.709% |
| 2026-07-30 | 43.38 | 43.38 | 42.87 | 43.17 | +0.255% | 168,722 | -2.247% |
| 2026-07-29 | 43.62 | 43.62 | 43.06 | 43.06 | -1.555% | 108,829 | -1.997% |
| 2026-07-28 | 43.75 | 43.89 | 43.70 | 43.74 | +0.252% | 84,247 | -3.521% |
| 2026-07-27 | 43.81 | 43.98 | 43.47 | 43.63 | -0.069% | 123,825 | -3.278% |
| 2026-07-24 | 43.57 | 44.07 | 43.57 | 43.66 | +0.230% | 68,317 | -3.344% |
| 2026-07-23 | 43.57 | 43.73 | 43.43 | 43.56 | -0.548% | 119,760 | -3.122% |
| 2026-07-22 | 43.81 | 44.06 | 43.76 | 43.80 | +0.126% | 135,459 | -3.653% |
| 2026-07-21 | 43.72 | 43.84 | 43.52 | 43.74 | +0.494% | 114,232 | -3.532% |
| 2026-07-20 | 43.88 | 43.97 | 43.48 | 43.53 | -0.412% | 172,934 | -3.055% |
| 2026-07-17 | 43.65 | 44.38 | 43.55 | 43.71 | -0.319% | 72,603 | -3.455% |
| 2026-07-16 | 43.85 | 44.18 | 43.74 | 43.85 | +0.114% | 105,058 | -3.763% |
| 2026-07-15 | 44.31 | 44.31 | 43.73 | 43.80 | -1.039% | 105,362 | -3.653% |
| 2026-07-14 | 44.36 | 44.57 | 44.21 | 44.26 | +0.500% | 135,173 | -4.654% |
| 2026-07-13 | 44.30 | 44.30 | 44.01 | 44.04 | -0.877% | 136,163 | -4.178% |
| 2026-07-10 | 44.63 | 44.63 | 44.16 | 44.43 | -0.427% | 291,092 | -5.018% |
| 2026-07-09 | 44.77 | 44.92 | 44.59 | 44.62 | +0.360% | 69,494 | -5.424% |
| 2026-07-08 | 44.89 | 44.89 | 44.26 | 44.46 | -1.332% | 115,122 | -5.083% |
| 2026-07-07 | 45.62 | 45.62 | 44.84 | 45.06 | -1.744% | 109,119 | -6.347% |
| 2026-07-06 | 46.35 | 46.35 | 45.78 | 45.86 | -0.326% | 165,062 | -7.981% |
| 2026-07-02 | 47.06 | 47.06 | 45.51 | 46.01 | -1.646% | 154,699 | -8.281% |
| 2026-07-01 | 47.09 | 47.38 | 46.71 | 46.78 | -2.001% | 272,655 | -9.791% |
| 2026-06-30 | 46.84 | 47.86 | 46.84 | 47.73 | +1.694% | 226,156 | -11.595% |
| 2026-06-29 | 45.63 | 46.94 | 45.61 | 46.94 | +3.029% | 270,960 | -10.098% |
| 2026-06-26 | 45.17 | 45.65 | 45.14 | 45.56 | +0.286% | 112,806 | -7.375% |
| 2026-06-25 | 45.52 | 45.52 | 44.79 | 45.43 | +1.293% | 178,942 | -7.110% |
| 2026-06-24 | 45.32 | 45.39 | 44.50 | 44.85 | -0.598% | 265,629 | -5.909% |
| 2026-06-23 | 45.21 | 45.63 | 45.02 | 45.12 | -2.338% | 275,849 | -6.472% |
| 2026-06-22 | 46.22 | 46.51 | 45.89 | 46.20 | +0.391% | 118,417 | -8.658% |
| 2026-06-18 | 45.71 | 46.11 | 45.37 | 46.02 | +2.085% | 154,423 | -8.301% |
| 2026-06-17 | 45.54 | 45.80 | 45.04 | 45.08 | -0.727% | 113,779 | -6.389% |
| 2026-06-16 | 46.10 | 46.16 | 45.38 | 45.41 | -1.304% | 149,938 | -7.069% |
| 2026-06-15 | 46.23 | 46.35 | 45.86 | 46.01 | +1.232% | 765,851 | -8.281% |
| 2026-06-12 | 45.76 | 45.76 | 45.16 | 45.45 | -0.154% | 425,444 | -7.151% |
| 2026-06-11 | 44.68 | 45.62 | 44.59 | 45.52 | +2.731% | 166,676 | -7.293% |
| 2026-06-10 | 44.80 | 45.18 | 44.28 | 44.31 | -1.072% | 252,591 | -4.762% |
| 2026-06-09 | 45.58 | 45.76 | 43.80 | 44.79 | -0.555% | 137,631 | -5.783% |
| 2026-06-08 | 45.33 | 45.47 | 44.90 | 45.04 | +0.648% | 175,303 | -6.306% |
| 2026-06-05 | 46.06 | 46.06 | 44.69 | 44.75 | -4.032% | 213,859 | -5.698% |
| 2026-06-04 | 46.00 | 46.84 | 45.86 | 46.63 | +0.691% | 486,378 | -9.500% |
| 2026-06-03 | 46.58 | 46.78 | 46.23 | 46.31 | -0.665% | 167,321 | -8.875% |
| 2026-06-02 | 45.96 | 46.79 | 45.96 | 46.62 | +2.125% | 101,349 | -9.481% |
| 2026-06-01 | 45.67 | 45.96 | 45.34 | 45.65 | -0.610% | 174,133 | -7.558% |
| 2026-05-29 | 46.26 | 46.39 | 45.42 | 45.93 | -0.992% | 270,779 | -8.121% |
| 2026-05-28 | 46.11 | 46.64 | 45.98 | 46.39 | +0.564% | 157,624 | -9.032% |
| 2026-05-27 | 46.44 | 46.44 | 45.64 | 46.13 | +0.217% | 102,388 | -8.519% |
| 2026-05-26 | 46.07 | 46.49 | 45.86 | 46.03 | +0.590% | 185,430 | -8.321% |
| 2026-05-22 | 45.29 | 45.76 | 45.10 | 45.76 | +1.689% | 84,208 | -7.780% |
| 2026-05-21 | 44.53 | 45.01 | 44.34 | 45.00 | +0.559% | 194,943 | -6.222% |
| 2026-05-20 | 44.53 | 44.88 | 44.40 | 44.75 | +0.811% | 55,557 | -5.698% |
| 2026-05-19 | 44.28 | 44.58 | 43.72 | 44.39 | -0.471% | 119,927 | -4.934% |
| 2026-05-18 | 45.54 | 45.61 | 44.09 | 44.60 | -1.415% | 86,731 | -5.381% |
| 2026-05-15 | 45.47 | 45.65 | 45.16 | 45.24 | -1.802% | 79,056 | -6.720% |
| 2026-05-14 | 45.62 | 46.10 | 45.62 | 46.07 | +0.721% | 120,506 | -8.400% |
| 2026-05-13 | 45.37 | 45.84 | 44.89 | 45.74 | +1.803% | 105,574 | -7.739% |
| 2026-05-12 | 44.75 | 44.95 | 43.97 | 44.93 | -0.465% | 314,084 | -6.076% |
| 2026-05-11 | 44.12 | 45.40 | 44.12 | 45.14 | +2.034% | 60,887 | -6.513% |
| 2026-05-08 | 43.66 | 44.25 | 43.66 | 44.24 | +2.431% | 47,920 | -4.611% |
| 2026-05-07 | 44.48 | 44.48 | 43.02 | 43.19 | -3.378% | 113,926 | -2.292% |
| 2026-05-06 | 44.32 | 44.71 | 43.93 | 44.70 | +1.834% | 267,604 | -5.593% |
| 2026-05-05 | 43.82 | 44.06 | 43.78 | 43.90 | +1.094% | 397,240 | -3.861% |
| 2026-05-04 | 43.42 | 43.62 | 43.12 | 43.42 | +0.347% | 132,544 | -2.810% |
| 2026-05-01 | 43.31 | 43.34 | 43.04 | 43.27 | -0.069% | 694,759 | -2.473% |
| 2026-04-30 | 42.58 | 43.31 | 42.58 | 43.30 | +2.704% | 380,611 | -2.540% |
| 2026-04-29 | 42.40 | 42.40 | 42.01 | 42.16 | -0.123% | 357,769 | +0.095% |
| 2026-04-28 | 42.42 | 42.68 | 41.90 | 42.21 | -2.128% | 100,978 | -0.029% |
| 2026-04-27 | 43.30 | 43.51 | 42.54 | 43.13 | -0.147% | 74,797 | -2.156% |
| 2026-04-24 | 43.65 | 43.65 | 42.95 | 43.19 | +0.029% | 60,351 | -2.301% |
| 2026-04-23 | 43.20 | 43.41 | 42.71 | 43.18 | +0.095% | 32,642 | -2.272% |
| 2026-04-22 | 43.07 | 43.26 | 42.80 | 43.14 | +1.387% | 73,815 | -2.179% |
| 2026-04-21 | 42.89 | 43.02 | 42.46 | 42.55 | -0.234% | 89,047 | -0.823% |
| 2026-04-20 | 42.74 | 42.84 | 42.54 | 42.65 | 0.000% | 39,099 | -1.055% |
| 2026-04-17 | 42.48 | 42.67 | 42.34 | 42.65 | +0.851% | 73,236 | -1.055% |
| 2026-04-16 | 41.80 | 42.29 | 41.80 | 42.29 | +1.192% | 118,970 | -0.213% |
| 2026-04-15 | 41.91 | 41.93 | 41.42 | 41.79 | -0.567% | 59,992 | +0.977% |
| 2026-04-14 | 42.09 | 42.09 | 41.57 | 42.03 | +0.406% | 68,769 | +0.404% |
| 2026-04-13 | 41.61 | 41.87 | 41.45 | 41.86 | +0.601% | 52,587 | +0.812% |
| 2026-04-10 | 41.67 | 41.70 | 41.47 | 41.61 | +0.434% | 340,701 | +1.418% |
| 2026-04-09 | 41.27 | 41.65 | 41.27 | 41.43 | +0.583% | 61,226 | +1.859% |
| 2026-04-08 | 40.94 | 41.24 | 40.74 | 41.19 | +2.859% | 37,178 | +2.452% |
| 2026-04-07 | 40.02 | 40.06 | 39.70 | 40.05 | -0.485% | 38,706 | +5.381% |
| 2026-04-06 | 40.02 | 40.30 | 39.95 | 40.24 | +0.525% | 53,205 | +4.871% |
| 2026-04-02 | 38.99 | 40.04 | 38.99 | 40.03 | +1.342% | 63,088 | +5.421% |
| 2026-04-01 | 39.41 | 39.63 | 39.41 | 39.50 | +0.586% | 107,207 | +6.835% |
| 2026-03-31 | 38.83 | 39.27 | 38.71 | 39.27 | +2.000% | 325,929 | +7.461% |
| 2026-03-30 | 39.29 | 39.29 | 38.35 | 38.50 | -1.383% | 64,274 | +9.610% |
| 2026-03-27 | 39.43 | 39.44 | 38.95 | 39.04 | -0.687% | 53,659 | +8.094% |
| 2026-03-26 | 39.90 | 40.24 | 39.31 | 39.31 | -2.092% | 63,253 | +7.352% |
| 2026-03-25 | 39.96 | 40.30 | 39.83 | 40.15 | +0.930% | 31,990 | +5.106% |
| 2026-03-24 | 39.57 | 40.08 | 39.57 | 39.78 | +0.126% | 43,214 | +6.083% |
| 2026-03-23 | 39.65 | 40.02 | 39.59 | 39.73 | +0.940% | 93,119 | +6.217% |
| 2026-03-20 | 40.00 | 40.25 | 39.16 | 39.36 | -1.155% | 59,856 | +7.215% |
| 2026-03-19 | 39.37 | 39.90 | 39.24 | 39.82 | +0.227% | 62,568 | +5.977% |
| 2026-03-18 | 39.91 | 40.05 | 39.73 | 39.73 | -0.849% | 28,384 | +6.217% |
| 2026-03-17 | 39.73 | 40.17 | 39.72 | 40.07 | +1.205% | 261,109 | +5.316% |
| 2026-03-16 | 39.59 | 40.03 | 39.36 | 39.59 | +0.833% | 241,670 | +6.585% |
| 2026-03-13 | 39.55 | 39.75 | 39.20 | 39.27 | -0.264% | 44,341 | +7.472% |
| 2026-03-12 | 39.44 | 39.72 | 39.32 | 39.37 | -0.831% | 37,386 | +7.188% |
| 2026-03-11 | 39.31 | 39.90 | 39.31 | 39.70 | +0.532% | 175,870 | +6.297% |
| 2026-03-10 | 39.64 | 39.96 | 39.43 | 39.49 | -0.316% | 74,305 | +6.862% |
| 2026-03-09 | 38.64 | 39.63 | 38.53 | 39.62 | +1.668% | 141,779 | +6.525% |
| 2026-03-06 | 38.67 | 39.57 | 38.67 | 38.97 | -0.625% | 196,666 | +8.302% |
| 2026-03-05 | 39.35 | 39.53 | 38.64 | 39.21 | -1.125% | 66,111 | +7.626% |
| 2026-03-04 | 39.74 | 39.82 | 39.31 | 39.66 | +0.319% | 61,571 | +6.415% |
| 2026-03-03 | 39.41 | 39.66 | 38.82 | 39.53 | -1.076% | 109,688 | +6.754% |
| 2026-03-02 | 39.59 | 40.13 | 39.59 | 39.96 | +0.125% | 274,841 | +5.606% |
| 2026-02-27 | 39.67 | 39.92 | 39.56 | 39.91 | -0.215% | 286,892 | +5.738% |
| 2026-02-26 | 39.77 | 40.00 | 39.56 | 40.00 | +0.735% | 36,161 | +5.511% |
| 2026-02-25 | 39.86 | 40.02 | 39.65 | 39.70 | -0.141% | 99,173 | +6.287% |
| 2026-02-24 | 39.27 | 39.78 | 39.19 | 39.76 | +1.208% | 70,838 | +6.137% |
| 2026-02-23 | 39.38 | 39.56 | 39.16 | 39.29 | -0.273% | 19,752 | +7.419% |
| 2026-02-20 | 39.41 | 39.65 | 39.25 | 39.39 | -0.321% | 63,331 | +7.126% |
| 2026-02-19 | 39.23 | 39.52 | 39.23 | 39.52 | +0.560% | 52,862 | +6.781% |
| 2026-02-18 | 39.22 | 39.56 | 39.19 | 39.30 | +0.025% | 39,926 | +7.379% |
| 2026-02-17 | 39.32 | 39.41 | 39.04 | 39.29 | +0.051% | 58,154 | +7.406% |
| 2026-02-13 | 39.02 | 39.46 | 38.90 | 39.27 | +0.744% | 312,252 | +7.461% |
| 2026-02-12 | 39.39 | 39.48 | 38.87 | 38.98 | -0.890% | 57,200 | +8.261% |
| 2026-02-11 | 39.63 | 39.76 | 39.14 | 39.33 | -0.178% | 75,872 | +7.297% |
| 2026-02-10 | 39.56 | 39.60 | 39.38 | 39.40 | -0.354% | 38,712 | +7.107% |
| 2026-02-09 | 39.33 | 39.60 | 39.27 | 39.54 | +0.355% | 76,479 | +6.727% |
| 2026-02-06 | 38.58 | 39.41 | 38.58 | 39.40 | +2.444% | 82,216 | +7.107% |
| 2026-02-05 | 38.90 | 39.16 | 38.41 | 38.46 | -2.361% | 209,841 | +9.724% |
| 2026-02-04 | 40.55 | 40.55 | 38.99 | 39.39 | -2.621% | 300,582 | +7.134% |
| 2026-02-03 | 40.46 | 40.82 | 39.91 | 40.45 | +0.772% | 331,083 | +4.326% |
| 2026-02-02 | 40.10 | 40.34 | 39.98 | 40.14 | +0.262% | 70,058 | +5.132% |
| 2026-01-30 | 40.88 | 41.06 | 39.77 | 40.03 | -2.733% | 607,377 | +5.408% |
| 2026-01-29 | 41.58 | 41.58 | 40.55 | 41.16 | -0.387% | 206,757 | +2.527% |
| 2026-01-28 | 41.58 | 41.58 | 41.02 | 41.32 | -0.121% | 132,178 | +2.130% |
| 2026-01-27 | 40.94 | 41.40 | 40.90 | 41.37 | +1.248% | 121,883 | +2.006% |
| 2026-01-26 | 41.25 | 41.30 | 40.84 | 40.86 | -0.873% | 47,344 | +3.279% |
| 2026-01-23 | 41.50 | 41.50 | 41.08 | 41.22 | -0.314% | 99,641 | +2.377% |
| 2026-01-22 | 41.51 | 41.57 | 41.07 | 41.35 | +0.731% | 59,355 | +2.056% |
| 2026-01-21 | 41.27 | 41.40 | 40.52 | 41.05 | -0.049% | 79,185 | +2.801% |
| 2026-01-20 | 41.14 | 41.67 | 40.98 | 41.07 | -1.464% | 89,137 | +2.751% |
| 2026-01-16 | 41.84 | 41.98 | 41.65 | 41.68 | +0.132% | 24,011 | +1.248% |
| 2026-01-15 | 41.69 | 42.09 | 41.58 | 41.63 | +0.096% | 204,575 | +1.381% |
| 2026-01-14 | 41.22 | 41.59 | 40.88 | 41.59 | +0.861% | 142,531 | +1.479% |
| 2026-01-13 | 41.23 | 41.40 | 40.93 | 41.23 | +0.684% | 67,449 | +2.353% |
| 2026-01-12 | 40.71 | 41.05 | 40.56 | 40.95 | +0.763% | 36,644 | +3.053% |
| 2026-01-09 | 40.56 | 41.00 | 40.56 | 40.64 | +0.819% | 53,270 | +3.839% |
| 2026-01-08 | 40.03 | 40.52 | 40.03 | 40.31 | +0.750% | 53,878 | +4.689% |
| 2026-01-07 | 39.94 | 40.45 | 39.90 | 40.01 | -0.249% | 177,799 | +5.474% |
| 2026-01-06 | 39.50 | 40.15 | 39.50 | 40.11 | +1.519% | 81,213 | +5.211% |
| 2026-01-05 | 39.11 | 39.52 | 38.98 | 39.51 | +1.412% | 56,457 | +6.808% |
| 2026-01-02 | 38.52 | 38.96 | 38.49 | 38.96 | +1.169% | 80,832 | +8.316% |
| 2025-12-31 | 38.83 | 38.83 | 38.50 | 38.51 | -0.671% | 23,537 | +9.582% |
| 2025-12-30 | 38.98 | 38.98 | 38.76 | 38.77 | -0.768% | 268,985 | +8.847% |
| 2025-12-29 | 39.05 | 39.22 | 39.05 | 39.07 | -0.408% | 275,231 | +8.011% |
| 2025-12-26 | 39.71 | 39.71 | 39.22 | 39.23 | -0.859% | 12,581 | +7.571% |
| 2025-12-24 | 39.48 | 39.60 | 39.48 | 39.57 | +0.177% | 6,715 | +6.646% |
| 2025-12-23 | 39.48 | 39.61 | 39.41 | 39.50 | -0.025% | 357,906 | +6.835% |
| 2025-12-22 | 39.20 | 39.55 | 39.20 | 39.51 | +1.308% | 48,961 | +6.808% |
| 2025-12-19 | 38.40 | 39.07 | 38.40 | 39.00 | +1.775% | 42,489 | +8.205% |
| 2025-12-18 | 38.16 | 38.42 | 38.16 | 38.32 | +1.564% | 53,959 | +10.125% |
| 2025-12-17 | 38.40 | 38.51 | 37.71 | 37.73 | -1.617% | 43,084 | +11.847% |
| 2025-12-16 | 38.48 | 38.48 | 38.07 | 38.35 | -0.156% | 57,490 | +10.039% |
| 2025-12-15 | 38.81 | 38.84 | 38.35 | 38.41 | -0.363% | 35,840 | +9.867% |
| 2025-12-12 | 38.84 | 38.93 | 38.34 | 38.55 | -0.670% | 34,821 | +9.468% |
| 2025-12-11 | 38.35 | 38.81 | 38.19 | 38.81 | +1.890% | 37,317 | +8.735% |
| 2025-12-10 | 37.72 | 38.33 | 37.70 | 38.09 | +1.196% | 24,655 | +10.790% |
| 2025-12-09 | 37.67 | 37.73 | 37.63 | 37.64 | +0.080% | 38,910 | +12.115% |
| 2025-12-08 | 37.86 | 37.86 | 37.47 | 37.61 | -0.239% | 38,399 | +12.204% |
| 2025-12-05 | 37.88 | 37.88 | 37.59 | 37.70 | -0.238% | 28,466 | +11.936% |
| 2025-12-04 | 37.67 | 37.93 | 37.56 | 37.79 | +0.425% | 83,708 | +11.670% |
| 2025-12-03 | 37.38 | 37.71 | 37.37 | 37.63 | +0.642% | 210,587 | +12.145% |
| 2025-12-02 | 37.48 | 37.55 | 37.28 | 37.39 | +0.214% | 21,780 | +12.864% |
| 2025-12-01 | 37.46 | 37.55 | 37.30 | 37.31 | -1.008% | 26,202 | +13.106% |
| 2025-11-28 | 37.60 | 37.70 | 37.54 | 37.69 | +0.587% | 5,398 | +11.966% |
| 2025-11-26 | 37.36 | 37.55 | 37.36 | 37.47 | +0.726% | 34,517 | +12.623% |
| 2025-11-25 | 36.93 | 37.22 | 36.63 | 37.20 | +1.032% | 47,061 | +13.441% |
| 2025-11-24 | 36.44 | 36.85 | 36.40 | 36.82 | +1.600% | 67,247 | +14.612% |
| 2025-11-21 | 36.08 | 36.48 | 35.66 | 36.24 | +0.807% | 91,291 | +16.446% |
| 2025-11-20 | 37.29 | 37.40 | 35.95 | 35.95 | -2.124% | 59,658 | +17.385% |
| 2025-11-19 | 36.72 | 37.03 | 36.60 | 36.73 | +0.246% | 29,620 | +14.892% |
| 2025-11-18 | 36.45 | 36.88 | 36.34 | 36.64 | -0.082% | 35,651 | +15.175% |
| 2025-11-17 | 36.96 | 37.09 | 36.46 | 36.67 | -0.919% | 34,150 | +15.080% |
| 2025-11-14 | 36.58 | 37.32 | 36.51 | 37.01 | -0.189% | 44,127 | +14.023% |
| 2025-11-13 | 37.76 | 37.76 | 37.00 | 37.08 | -2.215% | 47,640 | +13.808% |
| 2025-11-12 | 38.00 | 38.03 | 37.75 | 37.92 | +0.238% | 19,193 | +11.287% |
| 2025-11-11 | 37.92 | 37.92 | 37.61 | 37.83 | -0.421% | 24,690 | +11.552% |
| 2025-11-10 | 37.96 | 38.08 | 37.61 | 37.99 | +1.172% | 39,731 | +11.082% |
| 2025-11-07 | 36.90 | 37.55 | 36.75 | 37.55 | +1.158% | 38,326 | +12.383% |
| 2025-11-06 | 37.59 | 37.59 | 37.04 | 37.12 | -1.382% | 19,582 | +13.685% |
| 2025-11-05 | 37.33 | 37.73 | 37.33 | 37.64 | +0.939% | 24,450 | +12.115% |
| 2025-11-04 | 37.44 | 37.73 | 37.24 | 37.29 | -2.100% | 130,451 | +13.167% |
| 2025-11-03 | 38.18 | 38.18 | 37.91 | 38.09 | -0.183% | 39,899 | +10.790% |
| 2025-10-31 | 38.12 | 38.31 | 37.97 | 38.16 | +0.236% | 41,520 | +10.587% |
| 2025-10-30 | 38.15 | 38.35 | 38.05 | 38.07 | -0.652% | 45,075 | +10.848% |
| 2025-10-29 | 38.30 | 38.54 | 38.16 | 38.32 | +0.406% | 47,206 | +10.125% |
| 2025-10-28 | 38.46 | 38.47 | 38.16 | 38.16 | -0.870% | 41,154 | +10.573% |
| 2025-10-27 | 38.58 | 38.58 | 38.34 | 38.50 | +0.260% | 48,319 | +9.610% |
| 2025-10-24 | 38.30 | 38.55 | 38.30 | 38.40 | +0.999% | 43,505 | +9.896% |
| 2025-10-23 | 37.92 | 38.17 | 37.87 | 38.02 | +0.794% | 27,138 | +10.994% |
| 2025-10-22 | 38.13 | 38.13 | 37.29 | 37.72 | -1.307% | 80,998 | +11.876% |
| 2025-10-21 | 38.65 | 38.65 | 38.16 | 38.22 | -1.469% | 55,380 | +10.413% |
| 2025-10-20 | 38.62 | 38.87 | 38.62 | 38.79 | +1.545% | 84,491 | +8.791% |
| 2025-10-17 | 38.18 | 38.38 | 37.85 | 38.20 | -0.340% | 448,437 | +10.472% |
| 2025-10-16 | 39.22 | 39.26 | 38.15 | 38.33 | -1.768% | 672,275 | +10.097% |
| 2025-10-15 | 39.50 | 39.64 | 38.71 | 39.02 | -0.307% | 281,932 | +8.150% |
| 2025-10-14 | 38.88 | 39.51 | 38.24 | 39.14 | +0.333% | 26,055 | +7.818% |
| 2025-10-13 | 38.78 | 39.10 | 38.78 | 39.01 | +2.739% | 13,629 | +8.177% |
| 2025-10-10 | 39.13 | 39.13 | 37.97 | 37.97 | -1.937% | 39,134 | +11.140% |
| 2025-10-09 | 38.90 | 38.90 | 38.58 | 38.72 | 0.000% | 58,253 | +8.988% |
| 2025-10-08 | 38.70 | 38.77 | 38.51 | 38.72 | +1.017% | 95,504 | +8.988% |
| 2025-10-07 | 38.48 | 38.57 | 38.02 | 38.33 | +0.026% | 31,203 | +10.097% |
| 2025-10-06 | 38.39 | 38.49 | 38.18 | 38.32 | +0.842% | 109,304 | +10.125% |
| 2025-10-03 | 38.14 | 38.28 | 37.87 | 38.00 | +0.079% | 40,550 | +11.053% |
| 2025-10-02 | 37.72 | 37.97 | 37.61 | 37.97 | +1.280% | 25,219 | +11.140% |
| 2025-10-01 | 37.18 | 37.55 | 37.13 | 37.49 | +0.590% | 31,495 | +12.563% |
| 2025-09-30 | 37.27 | 37.29 | 36.87 | 37.27 | -0.027% | 24,640 | +13.228% |
| 2025-09-29 | 37.13 | 37.28 | 37.03 | 37.28 | +1.277% | 182,213 | +13.197% |
| 2025-09-26 | 36.86 | 36.98 | 36.69 | 36.81 | +0.382% | 20,407 | +14.643% |
| 2025-09-25 | 36.59 | 36.99 | 36.44 | 36.67 | -0.972% | 14,113 | +15.080% |
| 2025-09-24 | 37.49 | 37.49 | 37.00 | 37.03 | -0.857% | 13,886 | +13.962% |
| 2025-09-23 | 37.22 | 37.58 | 37.15 | 37.35 | +0.188% | 70,499 | +12.985% |
| 2025-09-22 | 36.79 | 37.33 | 36.71 | 37.28 | +0.675% | 143,715 | +13.197% |
| 2025-09-19 | 36.81 | 37.08 | 36.70 | 37.03 | +1.313% | 26,944 | +13.962% |
| 2025-09-18 | 36.15 | 36.65 | 36.15 | 36.55 | +1.387% | 43,073 | +15.458% |
| 2025-09-17 | 36.05 | 36.21 | 35.90 | 36.05 | +0.167% | 22,479 | +17.060% |
| 2025-09-16 | 36.12 | 36.12 | 35.88 | 35.99 | -0.525% | 23,041 | +17.255% |
| 2025-09-15 | 36.14 | 36.23 | 36.07 | 36.18 | +0.277% | 30,439 | +16.639% |
| 2025-09-12 | 35.98 | 36.17 | 35.96 | 36.08 | +0.139% | 17,102 | +16.962% |
| 2025-09-11 | 35.74 | 36.10 | 35.74 | 36.03 | +1.066% | 30,843 | +17.125% |
| 2025-09-10 | 35.86 | 35.86 | 35.54 | 35.65 | +0.253% | 23,479 | +18.373% |
| 2025-09-09 | 35.51 | 35.64 | 35.44 | 35.56 | -0.112% | 101,843 | +18.673% |
| 2025-09-08 | 35.14 | 35.62 | 35.14 | 35.60 | +2.269% | 14,144 | +18.539% |
| 2025-09-05 | 35.13 | 35.13 | 34.40 | 34.81 | -0.286% | 24,743 | +21.230% |
| 2025-09-04 | 34.61 | 34.93 | 34.61 | 34.91 | +0.547% | 52,385 | +20.882% |
| 2025-09-03 | 35.02 | 35.02 | 34.60 | 34.72 | -0.459% | 19,996 | +21.544% |
| 2025-09-02 | 34.55 | 34.88 | 34.11 | 34.88 | -0.485% | 40,937 | +20.986% |
| 2025-08-29 | 35.33 | 35.33 | 34.86 | 35.05 | -0.933% | 26,528 | +20.399% |
| 2025-08-28 | 35.23 | 35.38 | 35.10 | 35.38 | +0.999% | 320,729 | +19.276% |
| 2025-08-27 | 35.04 | 35.17 | 35.03 | 35.03 | -0.341% | 19,157 | +20.468% |
| 2025-08-26 | 34.93 | 35.15 | 34.89 | 35.15 | +0.832% | 16,208 | +20.057% |
| 2025-08-25 | 34.84 | 35.01 | 34.84 | 34.86 | 0.000% | 14,486 | +21.056% |
| 2025-08-22 | 34.61 | 35.08 | 34.59 | 34.86 | +0.926% | 100,490 | +21.056% |
| 2025-08-21 | 34.67 | 34.68 | 34.52 | 34.54 | -0.202% | 35,954 | +22.177% |
| 2025-08-20 | 34.57 | 34.62 | 34.07 | 34.61 | -0.039% | 30,320 | +21.930% |
| 2025-08-19 | 35.36 | 35.36 | 34.58 | 34.62 | -1.833% | 18,842 | +21.883% |
| 2025-08-18 | 35.34 | 35.38 | 35.05 | 35.27 | -0.255% | 18,376 | +19.648% |
| 2025-08-15 | 35.27 | 35.47 | 35.19 | 35.36 | +0.057% | 63,789 | +19.344% |
| 2025-08-14 | 35.22 | 35.52 | 35.18 | 35.34 | -0.310% | 29,138 | +19.411% |
| 2025-08-13 | 35.78 | 35.80 | 35.28 | 35.45 | -0.895% | 21,697 | +19.041% |
| 2025-08-12 | 35.71 | 35.77 | 35.52 | 35.77 | +0.782% | 11,639 | +17.976% |
| 2025-08-11 | 35.50 | 35.71 | 35.48 | 35.49 | -0.330% | 48,002 | +18.898% |
| 2025-08-08 | 35.69 | 35.82 | 35.53 | 35.61 | +0.451% | 53,924 | +18.506% |
| 2025-08-07 | 35.87 | 35.87 | 35.29 | 35.45 | -0.728% | 39,948 | +19.041% |
| 2025-08-06 | 35.54 | 35.75 | 35.43 | 35.71 | +0.438% | 19,400 | +18.174% |
| 2025-08-05 | 35.74 | 35.76 | 35.33 | 35.55 | -0.061% | 29,020 | +18.691% |
| 2025-08-04 | 35.39 | 35.92 | 35.39 | 35.58 | +1.229% | 45,733 | +18.619% |
| 2025-08-01 | 34.96 | 35.47 | 34.63 | 35.14 | -1.225% | 15,824 | +20.077% |
| 2025-07-31 | 35.66 | 36.00 | 35.52 | 35.58 | +0.197% | 42,390 | +18.606% |
| 2025-07-30 | 35.21 | 35.72 | 35.21 | 35.51 | +1.036% | 49,805 | +18.840% |
| 2025-07-29 | 35.54 | 35.73 | 35.14 | 35.15 | -0.830% | 47,280 | +20.071% |
| 2025-07-28 | 35.79 | 35.79 | 35.31 | 35.44 | -0.570% | 38,936 | +19.074% |
| 2025-07-25 | 35.42 | 35.80 | 35.42 | 35.64 | +0.886% | 23,490 | +18.396% |
| 2025-07-24 | 35.35 | 35.44 | 35.24 | 35.33 | +0.341% | 32,433 | +19.445% |
| 2025-07-23 | 35.11 | 35.24 | 34.95 | 35.21 | +1.324% | 56,289 | +19.852% |
| 2025-07-22 | 35.02 | 35.02 | 34.61 | 34.75 | -0.830% | 50,115 | +21.439% |
| 2025-07-21 | 35.60 | 35.64 | 35.04 | 35.04 | -1.578% | 52,569 | +20.431% |
| 2025-07-18 | 35.59 | 35.65 | 35.45 | 35.60 | +0.763% | 25,201 | +18.531% |
| 2025-07-17 | 35.06 | 35.43 | 35.06 | 35.33 | +1.070% | 45,093 | +19.435% |
| 2025-07-16 | 34.73 | 35.01 | 34.59 | 34.96 | +1.067% | 26,751 | +20.712% |
| 2025-07-15 | 34.77 | 34.77 | 34.59 | 34.59 | -0.489% | 9,827 | +22.001% |
| 2025-07-14 | 34.08 | 34.76 | 34.08 | 34.76 | +1.965% | 12,914 | +21.404% |
| 2025-07-11 | 34.02 | 34.18 | 34.02 | 34.09 | -0.259% | 6,305 | +23.790% |
| 2025-07-10 | 34.03 | 34.27 | 33.98 | 34.18 | -0.471% | 19,861 | +23.469% |
| 2025-07-09 | 34.27 | 34.34 | 34.14 | 34.34 | +0.527% | 18,128 | +22.887% |
| 2025-07-08 | 34.57 | 34.57 | 33.98 | 34.16 | -0.812% | 24,689 | +23.534% |
| 2025-07-07 | 34.11 | 34.44 | 34.11 | 34.44 | +0.731% | 20,247 | +22.532% |
| 2025-07-03 | 33.92 | 34.19 | 33.92 | 34.19 | +1.454% | 6,825 | +23.428% |
| 2025-07-02 | 33.75 | 33.91 | 33.53 | 33.70 | -0.325% | 23,548 | +25.223% |
| 2025-07-01 | 34.43 | 34.43 | 33.69 | 33.81 | -1.801% | 16,535 | +24.815% |
| 2025-06-30 | 34.84 | 34.84 | 34.21 | 34.43 | +1.140% | 42,318 | +22.568% |
| 2025-06-27 | 34.15 | 34.37 | 33.98 | 34.04 | -0.520% | 19,120 | +23.965% |
| 2025-06-26 | 33.91 | 34.22 | 33.91 | 34.22 | +1.711% | 257,549 | +23.320% |
| 2025-06-25 | 34.23 | 34.30 | 33.64 | 33.64 | -1.423% | 20,374 | +25.429% |
| 2025-06-24 | 33.83 | 34.20 | 33.80 | 34.13 | +1.096% | 21,351 | +23.645% |
| 2025-06-23 | 33.28 | 33.76 | 33.10 | 33.76 | +1.473% | 25,828 | +25.000% |
| 2025-06-20 | 33.46 | 33.46 | 33.14 | 33.27 | +0.355% | 26,195 | +26.841% |
| 2025-06-18 | 32.99 | 33.26 | 32.95 | 33.15 | +0.829% | 27,884 | +27.292% |
| 2025-06-17 | 33.02 | 33.08 | 32.78 | 32.88 | -0.406% | 12,666 | +28.347% |
| 2025-06-16 | 33.19 | 33.21 | 33.00 | 33.01 | +1.021% | 7,595 | +27.826% |
| 2025-06-13 | 32.79 | 32.92 | 32.58 | 32.68 | -0.406% | 44,906 | +29.131% |
| 2025-06-12 | 32.59 | 32.87 | 32.59 | 32.81 | +0.171% | 16,251 | +28.607% |
| 2025-06-11 | 32.44 | 32.84 | 32.44 | 32.76 | +1.153% | 14,514 | +28.827% |
| 2025-06-10 | 32.61 | 32.61 | 32.23 | 32.38 | -0.816% | 14,007 | +30.313% |
| 2025-06-09 | 32.94 | 32.94 | 32.61 | 32.65 | -0.764% | 25,570 | +29.250% |
| 2025-06-06 | 32.72 | 32.95 | 32.72 | 32.90 | +1.297% | 4,962 | +28.262% |
| 2025-06-05 | 32.80 | 32.82 | 32.48 | 32.48 | -0.906% | 114,472 | +29.926% |
| 2025-06-04 | 32.76 | 32.91 | 32.63 | 32.78 | -0.143% | 10,135 | +28.748% |
| 2025-06-03 | 32.96 | 32.96 | 32.76 | 32.82 | +0.344% | 11,051 | +28.564% |
| 2025-06-02 | 32.50 | 32.75 | 32.25 | 32.71 | +0.759% | 9,148 | +29.006% |
| 2025-05-30 | 32.30 | 32.47 | 31.99 | 32.47 | +0.756% | 27,118 | +29.985% |
| 2025-05-29 | 32.60 | 32.60 | 32.19 | 32.22 | -0.749% | 4,404 | +30.968% |
| 2025-05-28 | 32.46 | 32.57 | 32.42 | 32.46 | -0.104% | 15,037 | +29.987% |
| 2025-05-27 | 32.24 | 32.53 | 32.24 | 32.50 | +2.136% | 15,198 | +29.852% |
| 2025-05-23 | 31.35 | 31.95 | 31.35 | 31.82 | +0.727% | 3,396 | +32.626% |
| 2025-05-22 | 31.47 | 31.76 | 31.40 | 31.59 | +0.267% | 3,095 | +33.590% |
| 2025-05-21 | 31.85 | 31.91 | 31.49 | 31.50 | -1.274% | 5,929 | +33.947% |
| 2025-05-20 | 31.81 | 31.98 | 31.80 | 31.91 | -0.230% | 7,801 | +32.242% |
| 2025-05-19 | 31.66 | 31.99 | 31.66 | 31.98 | +0.521% | 57,256 | +31.937% |
| 2025-05-16 | 31.68 | 31.82 | 31.56 | 31.82 | +0.758% | 21,228 | +32.624% |
| 2025-05-15 | 31.20 | 31.58 | 31.20 | 31.58 | +0.606% | 22,114 | +33.629% |
| 2025-05-14 | 31.32 | 31.44 | 31.25 | 31.39 | +0.900% | 22,547 | +34.438% |
| 2025-05-13 | 30.73 | 31.32 | 30.73 | 31.11 | +1.237% | 384,787 | +35.648% |
| 2025-05-12 | 30.73 | 30.73 | 30.54 | 30.73 | +1.067% | 14,949 | +37.325% |
| 2025-05-09 | 30.59 | 30.59 | 30.21 | 30.41 | -0.829% | 9,901 | +38.790% |
| 2025-05-08 | 30.78 | 30.89 | 30.66 | 30.66 | +0.492% | 18,813 | +37.639% |
| 2025-05-07 | 30.45 | 30.53 | 30.32 | 30.51 | +0.197% | 32,086 | +38.315% |
| 2025-05-06 | 30.27 | 30.52 | 30.23 | 30.45 | -0.007% | 6,509 | +38.588% |
| 2025-05-05 | 30.21 | 30.58 | 30.18 | 30.45 | -0.255% | 13,627 | +38.578% |
| 2025-05-02 | 30.56 | 30.62 | 30.49 | 30.53 | +2.047% | 8,731 | +38.225% |
| 2025-05-01 | 29.76 | 30.11 | 29.71 | 29.92 | +1.175% | 5,270 | +41.055% |
| 2025-04-30 | 29.06 | 29.57 | 29.06 | 29.57 | +0.034% | 45,819 | +42.712% |
| 2025-04-29 | 29.36 | 29.62 | 29.36 | 29.56 | +0.068% | 6,034 | +42.760% |
| 2025-04-28 | 29.51 | 29.54 | 29.25 | 29.54 | +0.647% | 7,549 | +42.857% |
| 2025-04-25 | 29.18 | 29.35 | 29.16 | 29.35 | +0.308% | 15,279 | +43.782% |
| 2025-04-24 | 29.05 | 29.29 | 29.05 | 29.26 | +1.597% | 348,927 | +44.224% |
| 2025-04-23 | 28.91 | 29.09 | 28.74 | 28.80 | +0.911% | 12,225 | +46.528% |
| 2025-04-22 | 28.30 | 28.59 | 28.30 | 28.54 | +1.206% | 9,841 | +47.863% |
| 2025-04-21 | 28.61 | 28.75 | 28.01 | 28.20 | -2.287% | 8,845 | +49.645% |
| 2025-04-17 | 28.79 | 29.00 | 28.79 | 28.86 | +0.418% | 10,696 | +46.223% |
| 2025-04-16 | 28.93 | 28.93 | 28.56 | 28.74 | -0.347% | 7,574 | +46.834% |
| 2025-04-15 | 29.09 | 29.15 | 28.82 | 28.84 | 0.000% | 8,831 | +46.325% |