SCAP
Infrastructure Capital Small Cap Income ETF
stockNYSEETF
Market OpenOct 5, 2026 12:11:52 PM EDT
36.44USD+0.584%(+0.21)967
36.40Bid36.46Ask0.06SpreadSCAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.44 | 36.44 | 36.44 | 36.44 | +0.584% | 967 | 0.000% |
| 2026-10-02 | 36.46 | 36.60 | 36.23 | 36.23 | +0.921% | 2,232 | +0.584% |
| 2026-10-01 | 35.71 | 35.90 | 35.71 | 35.90 | +0.488% | 3,947 | +1.510% |
| 2026-09-30 | 35.97 | 36.02 | 35.72 | 35.72 | -0.609% | 1,437 | +2.006% |
| 2026-09-29 | 35.95 | 35.95 | 35.90 | 35.94 | -1.363% | 989 | +1.385% |
| 2026-09-28 | 36.59 | 36.59 | 36.28 | 36.44 | -1.756% | 1,970 | +0.002% |
| 2026-09-25 | 37.09 | 37.09 | 36.96 | 37.09 | +0.677% | 2,918 | -1.753% |
| 2026-09-24 | 37.00 | 37.00 | 36.84 | 36.84 | -0.703% | 949 | -1.088% |
| 2026-09-23 | 37.10 | 37.10 | 37.10 | 37.10 | -1.387% | 71 | -1.783% |
| 2026-09-22 | 37.50 | 37.74 | 37.50 | 37.62 | +0.564% | 2,143 | -3.146% |
| 2026-09-21 | 37.41 | 37.41 | 37.41 | 37.41 | +1.074% | 274 | -2.600% |
| 2026-09-18 | 37.00 | 37.04 | 36.99 | 37.02 | -0.712% | 2,101 | -1.553% |
| 2026-09-17 | 37.49 | 37.49 | 37.28 | 37.28 | +0.565% | 3,421 | -2.254% |
| 2026-09-16 | 37.27 | 37.33 | 37.07 | 37.07 | +0.009% | 3,348 | -1.702% |
| 2026-09-15 | 37.24 | 37.24 | 37.07 | 37.07 | -0.703% | 1,987 | -1.693% |
| 2026-09-14 | 37.35 | 37.42 | 37.31 | 37.33 | -1.264% | 7,414 | -2.384% |
| 2026-09-11 | 37.83 | 37.92 | 37.55 | 37.81 | -0.137% | 1,825 | -3.618% |
| 2026-09-10 | 37.51 | 37.86 | 37.44 | 37.86 | -0.409% | 5,893 | -3.751% |
| 2026-09-09 | 38.43 | 38.43 | 38.02 | 38.02 | -1.227% | 309 | -4.144% |
| 2026-09-08 | 38.54 | 38.73 | 38.49 | 38.49 | -0.057% | 4,149 | -5.320% |
| 2026-09-04 | 38.50 | 38.51 | 38.34 | 38.51 | +0.404% | 1,826 | -5.374% |
| 2026-09-03 | 38.35 | 38.37 | 38.35 | 38.35 | +0.932% | 1,057 | -4.991% |
| 2026-09-02 | 37.97 | 38.05 | 37.97 | 38.00 | +0.754% | 1,827 | -4.105% |
| 2026-09-01 | 37.99 | 37.99 | 37.72 | 37.72 | -1.529% | 1,018 | -3.382% |
| 2026-08-31 | 38.22 | 38.30 | 38.22 | 38.30 | -0.711% | 468 | -4.860% |
| 2026-08-28 | 38.45 | 38.58 | 38.45 | 38.58 | -1.044% | 1,078 | -5.536% |
| 2026-08-27 | 39.24 | 39.25 | 38.95 | 38.98 | -0.807% | 3,377 | -6.522% |
| 2026-08-26 | 39.27 | 39.38 | 39.27 | 39.30 | +0.077% | 875 | -7.277% |
| 2026-08-25 | 39.13 | 39.27 | 39.10 | 39.27 | +0.540% | 706 | -7.206% |
| 2026-08-24 | 39.34 | 39.34 | 38.97 | 39.06 | -0.385% | 5,260 | -6.705% |
| 2026-08-21 | 39.10 | 39.21 | 39.10 | 39.21 | +0.719% | 3,056 | -7.065% |
| 2026-08-20 | 39.42 | 39.42 | 38.93 | 38.93 | -1.076% | 1,522 | -6.396% |
| 2026-08-19 | 39.34 | 39.53 | 39.34 | 39.35 | +0.545% | 3,266 | -7.403% |
| 2026-08-18 | 39.44 | 39.44 | 39.14 | 39.14 | -1.874% | 1,810 | -6.898% |
| 2026-08-17 | 39.73 | 39.97 | 39.73 | 39.89 | -0.182% | 3,190 | -8.643% |
| 2026-08-14 | 39.84 | 39.96 | 39.83 | 39.96 | +0.782% | 4,351 | -8.809% |
| 2026-08-13 | 39.50 | 39.65 | 39.39 | 39.65 | +0.762% | 1,213 | -8.096% |
| 2026-08-12 | 39.36 | 39.44 | 39.34 | 39.35 | +0.491% | 2,019 | -7.395% |
| 2026-08-11 | 39.13 | 39.16 | 39.13 | 39.16 | +1.092% | 880 | -6.940% |
| 2026-08-10 | 38.73 | 38.73 | 38.73 | 38.73 | -0.399% | 355 | -5.924% |
| 2026-08-07 | 38.89 | 38.89 | 38.89 | 38.89 | +1.588% | 113 | -6.299% |
| 2026-08-06 | 38.48 | 38.48 | 38.28 | 38.28 | -0.966% | 1,534 | -4.811% |
| 2026-08-05 | 38.81 | 38.81 | 38.66 | 38.66 | -1.044% | 390 | -5.731% |
| 2026-08-04 | 38.73 | 39.19 | 38.73 | 39.06 | +1.855% | 530 | -6.715% |
| 2026-08-03 | 37.77 | 38.35 | 37.77 | 38.35 | +1.740% | 2,162 | -4.984% |
| 2026-07-31 | 37.33 | 37.70 | 37.33 | 37.70 | -0.917% | 624 | -3.331% |
| 2026-07-30 | 37.63 | 38.04 | 36.77 | 38.04 | +0.974% | 9,108 | -4.218% |
| 2026-07-29 | 37.93 | 37.94 | 37.68 | 37.68 | -2.150% | 1,292 | -3.285% |
| 2026-07-28 | 38.43 | 38.51 | 38.42 | 38.51 | -0.243% | 1,615 | -5.365% |
| 2026-07-27 | 38.59 | 38.60 | 38.48 | 38.60 | +0.521% | 1,160 | -5.595% |
| 2026-07-24 | 38.50 | 38.50 | 38.40 | 38.40 | +0.325% | 482 | -5.103% |
| 2026-07-23 | 38.26 | 38.28 | 38.26 | 38.28 | -0.370% | 404 | -4.795% |
| 2026-07-22 | 38.42 | 38.42 | 38.42 | 38.42 | +0.345% | 234 | -5.147% |
| 2026-07-21 | 37.95 | 38.29 | 37.95 | 38.29 | +1.349% | 2,799 | -4.819% |
| 2026-07-20 | 37.88 | 37.97 | 37.75 | 37.78 | -0.473% | 12,783 | -3.536% |
| 2026-07-17 | 37.97 | 38.00 | 37.95 | 37.95 | -1.210% | 1,803 | -3.992% |
| 2026-07-16 | 38.45 | 38.46 | 38.28 | 38.42 | +0.359% | 1,386 | -5.154% |
| 2026-07-15 | 38.16 | 38.28 | 38.16 | 38.28 | +0.291% | 449 | -4.813% |
| 2026-07-14 | 38.16 | 38.17 | 38.16 | 38.17 | +0.464% | 473 | -4.536% |
| 2026-07-13 | 38.31 | 38.31 | 37.95 | 38.00 | -0.933% | 1,153 | -4.094% |
| 2026-07-10 | 38.43 | 38.43 | 38.35 | 38.35 | +0.212% | 951 | -4.988% |
| 2026-07-09 | 38.31 | 38.35 | 38.13 | 38.27 | +1.140% | 3,818 | -4.787% |
| 2026-07-08 | 37.66 | 37.84 | 37.48 | 37.84 | -1.676% | 9,002 | -3.701% |
| 2026-07-07 | 38.73 | 38.73 | 38.48 | 38.49 | -1.886% | 1,517 | -5.315% |
| 2026-07-06 | 39.21 | 39.23 | 39.19 | 39.23 | +1.029% | 3,642 | -7.100% |
| 2026-07-02 | 39.36 | 39.36 | 38.61 | 38.83 | -0.649% | 1,222 | -6.144% |
| 2026-07-01 | 38.99 | 39.37 | 38.99 | 39.08 | -0.542% | 1,614 | -6.753% |
| 2026-06-30 | 39.13 | 39.40 | 39.13 | 39.29 | +1.224% | 1,524 | -7.258% |
| 2026-06-29 | 38.62 | 38.82 | 38.53 | 38.82 | -1.139% | 3,521 | -6.124% |
| 2026-06-26 | 39.26 | 39.33 | 39.10 | 39.26 | +0.447% | 1,483 | -7.193% |
| 2026-06-25 | 38.99 | 39.10 | 38.99 | 39.09 | +0.756% | 2,039 | -6.779% |
| 2026-06-24 | 38.90 | 39.08 | 38.80 | 38.80 | -0.011% | 2,089 | -6.074% |
| 2026-06-23 | 39.07 | 39.17 | 38.80 | 38.80 | -1.651% | 1,598 | -6.085% |
| 2026-06-22 | 39.58 | 39.58 | 39.38 | 39.45 | -0.411% | 1,164 | -7.636% |
| 2026-06-18 | 39.37 | 39.62 | 39.37 | 39.62 | +1.698% | 2,849 | -8.015% |
| 2026-06-17 | 39.90 | 39.90 | 38.95 | 38.95 | -1.751% | 548 | -6.454% |
| 2026-06-16 | 40.15 | 40.15 | 39.65 | 39.65 | -0.357% | 1,956 | -8.091% |
| 2026-06-15 | 40.19 | 40.24 | 39.79 | 39.79 | +0.696% | 4,220 | -8.419% |
| 2026-06-12 | 39.65 | 39.81 | 39.51 | 39.51 | +0.739% | 3,388 | -7.782% |
| 2026-06-11 | 37.96 | 39.23 | 37.96 | 39.23 | +2.285% | 1,140 | -7.100% |
| 2026-06-10 | 38.85 | 38.85 | 38.32 | 38.35 | -1.295% | 1,633 | -4.977% |
| 2026-06-09 | 37.88 | 39.05 | 37.88 | 38.85 | +2.102% | 1,680 | -6.208% |
| 2026-06-08 | 37.61 | 38.25 | 37.61 | 38.05 | +0.854% | 3,563 | -4.237% |
| 2026-06-05 | 38.42 | 38.42 | 37.73 | 37.73 | -2.532% | 1,041 | -3.419% |
| 2026-06-04 | 38.74 | 38.75 | 38.71 | 38.71 | +1.094% | 1,939 | -5.864% |
| 2026-06-03 | 38.33 | 38.33 | 38.29 | 38.29 | -0.946% | 326 | -4.834% |
| 2026-06-02 | 38.58 | 38.76 | 38.58 | 38.66 | +0.171% | 1,919 | -5.734% |
| 2026-06-01 | 37.41 | 38.60 | 37.41 | 38.59 | +0.316% | 5,020 | -5.574% |
| 2026-05-29 | 38.57 | 38.67 | 38.47 | 38.47 | -0.242% | 2,929 | -5.275% |
| 2026-05-28 | 38.29 | 38.60 | 38.29 | 38.56 | +0.056% | 858 | -5.504% |
| 2026-05-27 | 38.58 | 38.58 | 38.54 | 38.54 | +0.003% | 693 | -5.451% |
| 2026-05-26 | 38.48 | 38.54 | 38.36 | 38.54 | +1.770% | 3,388 | -5.448% |
| 2026-05-22 | 37.77 | 37.87 | 37.77 | 37.87 | +0.682% | 543 | -3.775% |
| 2026-05-21 | 37.45 | 37.61 | 37.27 | 37.61 | +0.167% | 2,972 | -3.118% |
| 2026-05-20 | 36.95 | 37.55 | 36.95 | 37.55 | +1.983% | 1,763 | -2.956% |
| 2026-05-19 | 36.92 | 36.98 | 36.82 | 36.82 | -1.551% | 1,914 | -1.032% |
| 2026-05-18 | 37.62 | 37.62 | 37.39 | 37.40 | +0.302% | 4,668 | -2.567% |
| 2026-05-15 | 37.33 | 37.36 | 37.26 | 37.29 | -2.011% | 2,748 | -2.272% |
| 2026-05-14 | 37.97 | 38.14 | 37.97 | 38.05 | +0.630% | 1,038 | -4.237% |
| 2026-05-13 | 37.82 | 37.97 | 37.80 | 37.81 | -0.818% | 8,361 | -3.634% |
| 2026-05-12 | 37.66 | 38.13 | 37.65 | 38.13 | -0.235% | 1,557 | -4.423% |
| 2026-05-11 | 38.40 | 38.40 | 38.22 | 38.22 | -1.012% | 6,287 | -4.647% |
| 2026-05-08 | 38.35 | 38.61 | 38.35 | 38.61 | +0.579% | 975 | -5.612% |
| 2026-05-07 | 38.69 | 38.69 | 38.38 | 38.38 | +0.128% | 491 | -5.065% |
| 2026-05-06 | 38.33 | 38.45 | 38.33 | 38.34 | +0.718% | 1,358 | -4.944% |
| 2026-05-05 | 37.73 | 38.06 | 37.73 | 38.06 | +1.682% | 2,141 | -4.261% |
| 2026-05-04 | 37.66 | 37.83 | 37.36 | 37.43 | -0.736% | 1,156 | -2.651% |
| 2026-05-01 | 37.90 | 37.90 | 37.71 | 37.71 | +0.185% | 1,240 | -3.368% |
| 2026-04-30 | 36.48 | 37.64 | 36.48 | 37.64 | +1.238% | 1,520 | -3.189% |
| 2026-04-29 | 37.24 | 37.24 | 37.18 | 37.18 | -0.928% | 2,006 | -1.990% |
| 2026-04-28 | 37.91 | 37.91 | 37.43 | 37.53 | -0.084% | 1,730 | -2.899% |
| 2026-04-27 | 37.43 | 37.67 | 37.43 | 37.56 | +0.337% | 1,438 | -2.981% |
| 2026-04-24 | 37.22 | 37.44 | 37.22 | 37.43 | +0.336% | 1,974 | -2.654% |
| 2026-04-23 | 37.45 | 37.45 | 37.19 | 37.31 | +0.208% | 1,269 | -2.327% |
| 2026-04-22 | 37.35 | 37.35 | 37.17 | 37.23 | -0.135% | 3,589 | -2.124% |
| 2026-04-21 | 37.65 | 37.65 | 37.28 | 37.28 | -1.169% | 372 | -2.256% |
| 2026-04-20 | 37.56 | 37.72 | 37.56 | 37.72 | +0.168% | 1,488 | -3.398% |
| 2026-04-17 | 37.25 | 37.93 | 37.25 | 37.66 | +1.654% | 813 | -3.236% |
| 2026-04-16 | 37.05 | 37.05 | 37.05 | 37.05 | +0.351% | 624 | -1.636% |
| 2026-04-15 | 37.21 | 37.21 | 36.92 | 36.92 | -0.059% | 621 | -1.290% |
| 2026-04-14 | 37.00 | 37.00 | 36.91 | 36.94 | +0.724% | 1,166 | -1.349% |
| 2026-04-13 | 35.32 | 36.67 | 35.32 | 36.67 | +1.364% | 1,600 | -0.634% |
| 2026-04-10 | 36.43 | 36.43 | 36.16 | 36.18 | -0.846% | 1,847 | +0.721% |
| 2026-04-09 | 36.24 | 36.54 | 36.17 | 36.49 | +0.218% | 2,837 | -0.131% |
| 2026-04-08 | 37.00 | 37.00 | 36.30 | 36.41 | +3.062% | 6,277 | +0.086% |
| 2026-04-07 | 35.40 | 35.42 | 35.26 | 35.33 | -0.404% | 3,121 | +3.151% |
| 2026-04-06 | 35.82 | 35.82 | 35.20 | 35.47 | +0.800% | 5,567 | +2.734% |
| 2026-04-02 | 34.37 | 35.19 | 34.37 | 35.19 | -0.018% | 3,150 | +3.556% |
| 2026-04-01 | 35.09 | 35.42 | 35.02 | 35.20 | +1.013% | 4,397 | +3.537% |
| 2026-03-31 | 34.46 | 34.84 | 34.30 | 34.84 | +2.798% | 2,527 | +4.586% |
| 2026-03-30 | 35.05 | 35.05 | 33.84 | 33.89 | -0.755% | 1,466 | +7.513% |
| 2026-03-27 | 34.19 | 34.44 | 34.15 | 34.15 | -1.523% | 1,561 | +6.701% |
| 2026-03-26 | 35.11 | 35.11 | 34.68 | 34.68 | -1.057% | 2,144 | +5.076% |
| 2026-03-25 | 35.03 | 35.16 | 34.94 | 35.05 | +0.667% | 1,560 | +3.966% |
| 2026-03-24 | 34.65 | 34.96 | 34.59 | 34.82 | +0.396% | 2,928 | +4.659% |
| 2026-03-23 | 34.70 | 35.03 | 34.68 | 34.68 | +1.779% | 3,227 | +5.073% |
| 2026-03-20 | 34.91 | 34.91 | 33.90 | 34.07 | -2.485% | 5,170 | +6.943% |
| 2026-03-19 | 34.63 | 34.94 | 34.56 | 34.94 | -0.066% | 2,762 | +4.285% |
| 2026-03-18 | 35.34 | 35.34 | 34.97 | 34.97 | -1.127% | 1,957 | +4.216% |
| 2026-03-17 | 35.36 | 35.36 | 35.36 | 35.36 | +1.301% | 546 | +3.041% |
| 2026-03-16 | 35.27 | 35.27 | 34.91 | 34.91 | +0.530% | 1,484 | +4.382% |
| 2026-03-13 | 35.10 | 35.10 | 34.71 | 34.73 | -0.262% | 3,088 | +4.935% |
| 2026-03-12 | 34.90 | 35.05 | 34.82 | 34.82 | -1.823% | 2,114 | +4.660% |
| 2026-03-11 | 35.29 | 35.48 | 35.29 | 35.46 | -0.296% | 1,437 | +2.752% |
| 2026-03-10 | 35.87 | 36.01 | 35.57 | 35.57 | -0.577% | 3,638 | +2.448% |
| 2026-03-09 | 35.25 | 35.80 | 34.63 | 35.78 | -0.283% | 19,123 | +1.857% |
| 2026-03-06 | 36.00 | 36.08 | 35.76 | 35.88 | -2.666% | 3,785 | +1.568% |
| 2026-03-05 | 36.85 | 36.86 | 36.66 | 36.86 | -0.957% | 1,070 | -1.139% |
| 2026-03-04 | 37.20 | 37.31 | 37.20 | 37.22 | -0.104% | 1,400 | -2.086% |
| 2026-03-03 | 36.71 | 37.27 | 36.38 | 37.25 | -0.785% | 4,051 | -2.187% |
| 2026-03-02 | 37.25 | 37.67 | 37.00 | 37.55 | +0.894% | 3,106 | -2.955% |
| 2026-02-27 | 38.17 | 38.17 | 37.05 | 37.22 | -2.259% | 2,485 | -2.087% |
| 2026-02-26 | 38.25 | 38.25 | 37.75 | 38.08 | +0.255% | 2,579 | -4.299% |
| 2026-02-25 | 37.63 | 37.98 | 37.63 | 37.98 | +0.047% | 2,706 | -4.055% |
| 2026-02-24 | 37.92 | 38.04 | 37.90 | 37.96 | +1.152% | 2,483 | -4.010% |
| 2026-02-23 | 38.86 | 38.86 | 37.36 | 37.53 | -2.252% | 4,271 | -2.904% |
| 2026-02-20 | 38.17 | 38.46 | 38.17 | 38.39 | +0.579% | 3,194 | -5.091% |
| 2026-02-19 | 38.29 | 38.29 | 37.91 | 38.17 | -0.304% | 4,768 | -4.541% |
| 2026-02-18 | 38.87 | 38.87 | 38.25 | 38.29 | +0.288% | 8,722 | -4.832% |
| 2026-02-17 | 38.91 | 38.91 | 37.65 | 38.18 | -0.254% | 12,707 | -4.557% |
| 2026-02-13 | 38.02 | 38.54 | 38.02 | 38.28 | +1.129% | 10,270 | -4.800% |
| 2026-02-12 | 38.70 | 38.70 | 37.73 | 37.85 | -2.032% | 3,195 | -3.725% |
| 2026-02-11 | 38.44 | 38.63 | 38.44 | 38.63 | -0.342% | 4,601 | -5.681% |
| 2026-02-10 | 38.84 | 38.85 | 38.62 | 38.77 | +0.336% | 5,764 | -6.004% |
| 2026-02-09 | 38.61 | 38.64 | 38.61 | 38.64 | +0.580% | 1,345 | -5.688% |
| 2026-02-06 | 38.05 | 38.41 | 38.04 | 38.41 | +2.884% | 4,334 | -5.141% |
| 2026-02-05 | 37.28 | 37.53 | 37.28 | 37.34 | -0.977% | 5,069 | -2.405% |
| 2026-02-04 | 37.53 | 37.71 | 37.37 | 37.71 | +0.912% | 2,469 | -3.358% |
| 2026-02-03 | 37.62 | 37.72 | 37.03 | 37.37 | +0.283% | 7,486 | -2.477% |
| 2026-02-02 | 37.25 | 37.34 | 37.21 | 37.26 | +0.771% | 2,233 | -2.201% |
| 2026-01-30 | 37.03 | 37.03 | 36.89 | 36.97 | -1.389% | 4,278 | -1.447% |
| 2026-01-29 | 37.72 | 37.72 | 37.44 | 37.50 | -0.737% | 3,088 | -2.816% |
| 2026-01-28 | 37.85 | 38.01 | 37.77 | 37.77 | -0.527% | 3,124 | -3.532% |
| 2026-01-27 | 37.91 | 37.97 | 37.83 | 37.97 | +0.692% | 3,457 | -4.040% |
| 2026-01-26 | 38.00 | 38.00 | 37.70 | 37.71 | -0.118% | 2,896 | -3.376% |
| 2026-01-23 | 38.90 | 38.90 | 37.71 | 37.76 | -1.788% | 3,646 | -3.490% |
| 2026-01-22 | 38.73 | 38.78 | 38.45 | 38.45 | -0.108% | 7,350 | -5.216% |
| 2026-01-21 | 38.40 | 38.54 | 38.23 | 38.49 | +1.740% | 2,209 | -5.318% |
| 2026-01-20 | 39.35 | 39.35 | 37.83 | 37.83 | -1.122% | 1,513 | -3.671% |
| 2026-01-16 | 38.27 | 38.41 | 38.22 | 38.26 | -0.465% | 5,267 | -4.752% |
| 2026-01-15 | 38.13 | 38.59 | 38.13 | 38.44 | +1.465% | 5,520 | -5.196% |
| 2026-01-14 | 37.80 | 37.88 | 37.65 | 37.88 | +0.138% | 12,478 | -3.807% |
| 2026-01-13 | 37.89 | 37.91 | 37.75 | 37.83 | -0.068% | 4,912 | -3.674% |
| 2026-01-12 | 37.96 | 37.96 | 37.81 | 37.86 | -0.041% | 6,251 | -3.740% |
| 2026-01-09 | 37.90 | 38.17 | 37.87 | 37.87 | +0.217% | 3,897 | -3.780% |
| 2026-01-08 | 37.66 | 37.85 | 37.64 | 37.79 | +1.088% | 6,212 | -3.571% |
| 2026-01-07 | 37.51 | 37.51 | 37.17 | 37.38 | -0.260% | 3,916 | -2.521% |
| 2026-01-06 | 37.12 | 37.48 | 37.12 | 37.48 | +1.161% | 7,159 | -2.775% |
| 2026-01-05 | 36.75 | 37.28 | 36.75 | 37.05 | +1.180% | 8,503 | -1.646% |
| 2026-01-02 | 36.52 | 36.62 | 36.33 | 36.62 | +1.460% | 1,479 | -0.486% |
| 2025-12-31 | 36.51 | 36.51 | 36.09 | 36.09 | -1.162% | 1,366 | +0.968% |
| 2025-12-30 | 36.56 | 36.56 | 36.52 | 36.52 | -0.815% | 1,842 | -0.205% |
| 2025-12-29 | 36.81 | 36.89 | 36.74 | 36.81 | -0.614% | 2,188 | -1.019% |
| 2025-12-26 | 36.94 | 37.04 | 36.94 | 37.04 | +0.243% | 2,671 | -1.627% |
| 2025-12-24 | 37.03 | 37.03 | 36.95 | 36.95 | +0.452% | 638 | -1.388% |
| 2025-12-23 | 36.77 | 36.91 | 36.77 | 36.79 | -0.401% | 944 | -0.942% |
| 2025-12-22 | 36.87 | 36.98 | 36.87 | 36.93 | +1.084% | 3,159 | -1.339% |
| 2025-12-19 | 36.53 | 36.59 | 36.53 | 36.54 | -0.031% | 761 | -0.270% |
| 2025-12-18 | 36.60 | 36.74 | 36.50 | 36.55 | +0.820% | 2,203 | -0.301% |
| 2025-12-17 | 36.61 | 36.61 | 36.25 | 36.25 | -0.759% | 1,403 | +0.516% |
| 2025-12-16 | 36.34 | 36.53 | 36.26 | 36.53 | -0.342% | 3,852 | -0.246% |
| 2025-12-15 | 36.70 | 36.77 | 36.56 | 36.66 | -0.712% | 3,918 | -0.588% |
| 2025-12-12 | 37.82 | 37.82 | 36.78 | 36.92 | -0.611% | 4,670 | -1.295% |
| 2025-12-11 | 37.01 | 37.22 | 37.01 | 37.15 | +0.761% | 2,496 | -1.898% |
| 2025-12-10 | 37.00 | 37.00 | 36.36 | 36.86 | +1.518% | 1,381 | -1.152% |
| 2025-12-09 | 36.31 | 36.31 | 36.31 | 36.31 | +0.579% | 152 | +0.348% |
| 2025-12-08 | 37.57 | 37.57 | 36.10 | 36.10 | -0.462% | 1,381 | +0.929% |
| 2025-12-05 | 36.13 | 36.35 | 36.13 | 36.27 | +0.291% | 1,680 | +0.462% |
| 2025-12-04 | 36.21 | 36.30 | 36.17 | 36.17 | -0.174% | 1,708 | +0.755% |
| 2025-12-03 | 36.34 | 36.34 | 36.05 | 36.23 | +1.414% | 4,866 | +0.580% |
| 2025-12-02 | 36.24 | 36.24 | 35.72 | 35.72 | -0.174% | 2,458 | +2.002% |
| 2025-12-01 | 36.26 | 36.26 | 35.79 | 35.79 | -0.136% | 1,878 | +1.825% |
| 2025-11-28 | 35.81 | 35.85 | 35.81 | 35.84 | +0.405% | 696 | +1.686% |
| 2025-11-26 | 35.20 | 35.91 | 35.20 | 35.69 | +0.201% | 1,811 | +2.098% |
| 2025-11-25 | 35.54 | 35.65 | 35.50 | 35.62 | +1.929% | 2,096 | +2.304% |
| 2025-11-24 | 34.78 | 34.95 | 34.78 | 34.95 | +0.764% | 2,182 | +4.277% |
| 2025-11-21 | 34.20 | 34.79 | 34.12 | 34.68 | +1.999% | 4,123 | +5.074% |
| 2025-11-20 | 35.23 | 35.23 | 34.00 | 34.00 | -1.769% | 1,066 | +7.175% |
| 2025-11-19 | 34.74 | 34.74 | 34.52 | 34.61 | +0.450% | 12,755 | +5.278% |
| 2025-11-18 | 34.60 | 34.60 | 34.46 | 34.46 | +0.469% | 3,581 | +5.752% |
| 2025-11-17 | 35.09 | 35.20 | 34.29 | 34.30 | -2.506% | 4,830 | +6.247% |
| 2025-11-14 | 35.04 | 35.25 | 35.04 | 35.18 | -0.503% | 3,377 | +3.585% |
| 2025-11-13 | 35.90 | 35.91 | 35.36 | 35.36 | -1.623% | 17,744 | +3.064% |
| 2025-11-12 | 36.30 | 36.30 | 35.94 | 35.94 | -0.063% | 16,079 | +1.391% |
| 2025-11-11 | 35.96 | 35.96 | 35.92 | 35.96 | +0.312% | 793 | +1.327% |
| 2025-11-10 | 36.13 | 36.13 | 35.57 | 35.85 | +1.195% | 4,151 | +1.643% |
| 2025-11-07 | 34.77 | 35.43 | 34.69 | 35.43 | +1.278% | 1,500 | +2.859% |
| 2025-11-06 | 35.40 | 35.40 | 34.95 | 34.98 | +1.182% | 2,248 | +4.174% |
| 2025-11-05 | 34.72 | 34.73 | 34.57 | 34.57 | +0.905% | 3,115 | +5.405% |
| 2025-11-04 | 34.38 | 34.38 | 34.23 | 34.26 | -0.857% | 2,042 | +6.358% |
| 2025-11-03 | 34.50 | 34.56 | 34.22 | 34.56 | -0.246% | 3,697 | +5.447% |
| 2025-10-31 | 34.26 | 34.64 | 34.26 | 34.64 | +1.114% | 8,047 | +5.187% |
| 2025-10-30 | 34.45 | 34.45 | 34.26 | 34.26 | -0.859% | 874 | +6.359% |
| 2025-10-29 | 34.84 | 34.94 | 34.56 | 34.56 | -0.634% | 1,099 | +5.445% |
| 2025-10-28 | 35.01 | 35.01 | 34.78 | 34.78 | -0.994% | 1,563 | +4.776% |
| 2025-10-27 | 35.29 | 35.29 | 35.05 | 35.13 | +0.220% | 634 | +3.735% |
| 2025-10-24 | 35.24 | 35.24 | 35.05 | 35.05 | +0.670% | 1,878 | +3.963% |
| 2025-10-23 | 34.74 | 34.82 | 34.61 | 34.82 | +0.891% | 1,599 | +4.660% |
| 2025-10-22 | 34.67 | 34.75 | 34.32 | 34.51 | -0.339% | 6,623 | +5.593% |
| 2025-10-21 | 35.02 | 35.02 | 34.63 | 34.63 | +0.199% | 950 | +5.234% |
| 2025-10-20 | 34.69 | 34.69 | 34.40 | 34.56 | +1.546% | 2,205 | +5.444% |
| 2025-10-17 | 33.96 | 34.04 | 33.93 | 34.03 | +0.148% | 1,131 | +7.075% |
| 2025-10-16 | 34.37 | 34.46 | 33.98 | 33.98 | -2.007% | 7,167 | +7.233% |
| 2025-10-15 | 34.79 | 34.80 | 34.68 | 34.68 | +0.429% | 1,959 | +5.081% |
| 2025-10-14 | 34.25 | 34.63 | 34.25 | 34.53 | +1.159% | 10,026 | +5.531% |
| 2025-10-13 | 33.84 | 34.16 | 33.80 | 34.13 | +1.808% | 7,289 | +6.755% |
| 2025-10-10 | 34.63 | 34.63 | 33.53 | 33.53 | -3.070% | 2,057 | +8.685% |
| 2025-10-09 | 34.95 | 35.09 | 34.59 | 34.59 | -1.388% | 3,772 | +5.348% |
| 2025-10-08 | 35.10 | 35.10 | 35.08 | 35.08 | +0.088% | 662 | +3.887% |
| 2025-10-07 | 35.42 | 35.42 | 35.05 | 35.05 | -1.123% | 2,866 | +3.978% |
| 2025-10-06 | 35.58 | 35.63 | 35.44 | 35.44 | -0.272% | 1,264 | +2.809% |
| 2025-10-03 | 35.65 | 35.73 | 35.54 | 35.54 | +0.029% | 766 | +2.530% |
| 2025-10-02 | 35.60 | 35.60 | 35.26 | 35.53 | +0.229% | 2,534 | +2.560% |
| 2025-10-01 | 35.30 | 35.46 | 35.30 | 35.45 | +0.374% | 3,286 | +2.795% |
| 2025-09-30 | 35.46 | 35.46 | 35.03 | 35.32 | +0.082% | 2,951 | +3.180% |
| 2025-09-29 | 35.29 | 35.41 | 35.25 | 35.29 | -1.005% | 2,026 | +3.264% |
| 2025-09-26 | 35.63 | 35.65 | 35.61 | 35.65 | +0.737% | 398 | +2.227% |
| 2025-09-25 | 35.48 | 35.50 | 35.34 | 35.39 | -0.805% | 735 | +2.980% |
| 2025-09-24 | 36.05 | 36.05 | 35.65 | 35.67 | -0.810% | 3,414 | +2.151% |
| 2025-09-23 | 36.23 | 36.28 | 35.96 | 35.96 | +0.030% | 3,932 | +1.324% |
| 2025-09-22 | 35.92 | 35.99 | 35.91 | 35.95 | -0.530% | 3,175 | +1.354% |
| 2025-09-19 | 36.45 | 36.45 | 36.09 | 36.14 | -0.810% | 4,737 | +0.816% |
| 2025-09-18 | 36.41 | 36.60 | 36.36 | 36.44 | +1.137% | 11,677 | 0.000% |
| 2025-09-17 | 36.18 | 36.20 | 36.03 | 36.03 | +0.925% | 887 | +1.137% |
| 2025-09-16 | 35.61 | 35.75 | 35.59 | 35.70 | -0.485% | 8,331 | +2.073% |
| 2025-09-15 | 35.87 | 35.94 | 35.87 | 35.87 | +0.149% | 6,867 | +1.578% |
| 2025-09-12 | 35.94 | 35.94 | 35.80 | 35.82 | -0.650% | 6,070 | +1.729% |
| 2025-09-11 | 35.21 | 36.05 | 35.21 | 36.05 | +1.268% | 1,821 | +1.068% |
| 2025-09-10 | 35.36 | 35.87 | 35.36 | 35.60 | +0.476% | 25,133 | +2.349% |
| 2025-09-09 | 35.50 | 35.50 | 35.40 | 35.44 | -0.713% | 2,203 | +2.836% |
| 2025-09-08 | 35.53 | 35.69 | 35.49 | 35.69 | +0.349% | 2,687 | +2.103% |
| 2025-09-05 | 35.94 | 35.94 | 35.40 | 35.57 | +0.049% | 588 | +2.459% |
| 2025-09-04 | 35.44 | 35.55 | 35.44 | 35.55 | +0.917% | 617 | +2.509% |
| 2025-09-03 | 35.15 | 35.22 | 35.10 | 35.22 | +0.097% | 905 | +3.450% |
| 2025-09-02 | 35.07 | 35.19 | 34.92 | 35.19 | -0.494% | 810 | +3.550% |
| 2025-08-29 | 35.38 | 35.38 | 35.34 | 35.37 | -0.346% | 1,210 | +3.039% |
| 2025-08-28 | 35.37 | 35.49 | 35.36 | 35.49 | -0.392% | 1,730 | +2.682% |
| 2025-08-27 | 35.67 | 35.67 | 35.47 | 35.63 | +0.475% | 887 | +2.280% |
| 2025-08-26 | 35.80 | 35.80 | 35.37 | 35.46 | +0.220% | 2,934 | +2.765% |
| 2025-08-25 | 35.79 | 35.79 | 35.36 | 35.38 | -0.188% | 26,183 | +2.992% |
| 2025-08-22 | 34.76 | 35.52 | 34.76 | 35.45 | +2.706% | 7,403 | +2.798% |
| 2025-08-21 | 34.62 | 34.62 | 34.48 | 34.51 | -0.302% | 2,984 | +5.580% |
| 2025-08-20 | 34.44 | 34.63 | 34.44 | 34.62 | +0.040% | 3,758 | +5.261% |
| 2025-08-19 | 34.61 | 34.61 | 34.60 | 34.60 | +0.409% | 331 | +5.304% |
| 2025-08-18 | 34.44 | 34.46 | 34.40 | 34.46 | +0.371% | 2,465 | +5.735% |
| 2025-08-15 | 34.48 | 34.48 | 34.34 | 34.34 | -0.981% | 3,390 | +6.127% |
| 2025-08-14 | 34.50 | 34.68 | 34.46 | 34.68 | -0.452% | 1,760 | +5.086% |
| 2025-08-13 | 34.52 | 34.83 | 34.43 | 34.83 | +1.360% | 729 | +4.611% |
| 2025-08-12 | 34.24 | 34.37 | 34.24 | 34.37 | +2.133% | 2,309 | +6.034% |
| 2025-08-11 | 33.78 | 33.80 | 33.65 | 33.65 | -0.566% | 1,794 | +8.296% |
| 2025-08-08 | 33.90 | 33.93 | 33.84 | 33.84 | +0.263% | 2,108 | +7.683% |
| 2025-08-07 | 34.01 | 34.01 | 33.68 | 33.75 | -0.168% | 1,927 | +7.967% |
| 2025-08-06 | 33.92 | 33.92 | 33.79 | 33.81 | -0.650% | 2,183 | +7.785% |
| 2025-08-05 | 34.19 | 34.19 | 33.72 | 34.03 | +0.201% | 3,470 | +7.085% |
| 2025-08-04 | 33.79 | 33.96 | 33.79 | 33.96 | +1.219% | 3,180 | +7.300% |
| 2025-08-01 | 33.13 | 33.55 | 33.13 | 33.55 | -0.864% | 977 | +8.608% |
| 2025-07-31 | 34.10 | 34.10 | 33.84 | 33.84 | -0.581% | 1,968 | +7.670% |
| 2025-07-30 | 34.28 | 34.35 | 34.04 | 34.04 | -1.513% | 2,311 | +7.044% |
| 2025-07-29 | 34.65 | 34.65 | 34.55 | 34.56 | -0.195% | 4,027 | +5.425% |
| 2025-07-28 | 34.72 | 34.72 | 34.56 | 34.63 | -0.166% | 3,691 | +5.219% |
| 2025-07-25 | 34.44 | 34.72 | 34.43 | 34.69 | -0.081% | 3,887 | +5.044% |
| 2025-07-24 | 34.85 | 34.85 | 34.72 | 34.72 | -0.805% | 1,581 | +4.960% |
| 2025-07-23 | 35.20 | 35.20 | 34.88 | 35.00 | +0.260% | 2,042 | +4.115% |
| 2025-07-22 | 34.62 | 34.98 | 34.62 | 34.91 | +0.602% | 6,446 | +4.386% |
| 2025-07-21 | 35.03 | 35.03 | 34.70 | 34.70 | -0.175% | 888 | +5.014% |
| 2025-07-18 | 34.77 | 34.77 | 34.76 | 34.76 | +0.103% | 603 | +4.831% |
| 2025-07-17 | 34.70 | 34.73 | 34.67 | 34.73 | +0.861% | 1,441 | +4.939% |
| 2025-07-16 | 34.20 | 34.45 | 34.11 | 34.43 | +0.436% | 2,079 | +5.843% |
| 2025-07-15 | 34.83 | 34.83 | 34.28 | 34.28 | -1.853% | 1,681 | +6.304% |
| 2025-07-14 | 34.78 | 34.93 | 34.78 | 34.93 | +0.337% | 1,919 | +4.334% |
| 2025-07-11 | 34.83 | 34.83 | 34.77 | 34.81 | -1.083% | 1,666 | +4.686% |
| 2025-07-10 | 34.90 | 35.22 | 34.90 | 35.19 | +0.819% | 8,366 | +3.552% |
| 2025-07-09 | 35.00 | 35.00 | 34.75 | 34.90 | +0.264% | 1,958 | +4.400% |
| 2025-07-08 | 34.88 | 34.95 | 34.81 | 34.81 | +0.787% | 2,758 | +4.675% |
| 2025-07-07 | 34.04 | 34.54 | 34.04 | 34.54 | -0.981% | 584 | +5.498% |
| 2025-07-03 | 34.87 | 34.88 | 34.86 | 34.88 | +0.768% | 1,430 | +4.463% |
| 2025-07-02 | 34.15 | 34.62 | 34.15 | 34.62 | +1.475% | 2,092 | +5.265% |
| 2025-07-01 | 34.22 | 34.23 | 34.07 | 34.11 | +1.793% | 5,946 | +6.818% |
| 2025-06-30 | 33.01 | 33.69 | 33.01 | 33.51 | -0.200% | 1,588 | +8.733% |
| 2025-06-27 | 33.71 | 33.81 | 33.52 | 33.58 | -0.706% | 12,239 | +8.516% |
| 2025-06-26 | 33.36 | 33.82 | 33.36 | 33.82 | +1.584% | 4,553 | +7.749% |
| 2025-06-25 | 33.26 | 33.29 | 33.26 | 33.29 | -0.712% | 366 | +9.455% |
| 2025-06-24 | 33.56 | 33.56 | 33.53 | 33.53 | +1.254% | 215 | +8.676% |
| 2025-06-23 | 32.77 | 33.12 | 32.77 | 33.12 | +1.055% | 540 | +10.038% |
| 2025-06-20 | 32.20 | 32.84 | 32.20 | 32.77 | +0.180% | 1,392 | +11.199% |
| 2025-06-18 | 32.85 | 32.85 | 32.71 | 32.71 | +0.639% | 464 | +11.399% |
| 2025-06-17 | 32.65 | 32.65 | 32.48 | 32.50 | -0.903% | 1,425 | +12.111% |
| 2025-06-16 | 32.95 | 32.95 | 32.80 | 32.80 | +0.972% | 1,763 | +11.098% |
| 2025-06-13 | 32.79 | 32.82 | 32.48 | 32.48 | -1.757% | 1,424 | +12.178% |
| 2025-06-12 | 33.06 | 33.06 | 33.06 | 33.06 | -0.011% | 408 | +10.207% |
| 2025-06-11 | 33.30 | 33.30 | 33.05 | 33.07 | +0.108% | 2,200 | +10.196% |
| 2025-06-10 | 33.13 | 33.13 | 32.92 | 33.03 | +0.710% | 1,866 | +10.314% |
| 2025-06-09 | 32.80 | 32.80 | 32.80 | 32.80 | +0.416% | 560 | +11.098% |
| 2025-06-06 | 32.69 | 32.69 | 32.63 | 32.66 | +1.298% | 508 | +11.560% |
| 2025-06-05 | 32.39 | 32.39 | 32.25 | 32.25 | -0.146% | 1,425 | +13.009% |
| 2025-06-04 | 32.47 | 32.47 | 32.29 | 32.29 | -0.470% | 1,005 | +12.844% |
| 2025-06-03 | 32.30 | 32.45 | 32.30 | 32.45 | +1.532% | 864 | +12.313% |
| 2025-06-02 | 31.80 | 32.00 | 31.70 | 31.96 | -0.437% | 3,945 | +14.034% |
| 2025-05-30 | 32.18 | 32.18 | 32.03 | 32.10 | -0.533% | 663 | +13.536% |
| 2025-05-29 | 32.32 | 32.32 | 32.05 | 32.27 | -0.275% | 2,544 | +12.931% |
| 2025-05-28 | 32.53 | 32.53 | 32.36 | 32.36 | -1.033% | 618 | +12.620% |
| 2025-05-27 | 32.42 | 32.73 | 32.41 | 32.69 | +2.090% | 2,647 | +11.456% |
| 2025-05-23 | 32.02 | 32.02 | 32.02 | 32.02 | +0.095% | 1,105 | +13.786% |
| 2025-05-22 | 31.90 | 32.14 | 31.90 | 31.99 | +0.328% | 2,191 | +13.895% |
| 2025-05-21 | 32.53 | 32.53 | 31.89 | 31.89 | -3.123% | 975 | +14.268% |
| 2025-05-20 | 32.66 | 32.92 | 32.66 | 32.92 | -0.317% | 1,501 | +10.700% |
| 2025-05-19 | 32.88 | 33.03 | 32.88 | 33.02 | -0.304% | 998 | +10.349% |
| 2025-05-16 | 32.92 | 33.12 | 32.92 | 33.12 | +0.726% | 455 | +10.014% |
| 2025-05-15 | 32.74 | 32.91 | 32.70 | 32.88 | +0.255% | 2,158 | +10.812% |
| 2025-05-14 | 32.86 | 32.86 | 32.77 | 32.80 | -0.414% | 1,631 | +11.095% |
| 2025-05-13 | 32.92 | 33.10 | 32.92 | 32.94 | +0.622% | 2,908 | +10.635% |
| 2025-05-12 | 32.95 | 32.95 | 32.55 | 32.73 | +2.837% | 1,970 | +11.323% |
| 2025-05-09 | 32.12 | 32.12 | 31.72 | 31.83 | +0.078% | 3,426 | +14.481% |
| 2025-05-08 | 31.59 | 31.99 | 31.59 | 31.81 | +1.099% | 1,264 | +14.571% |
| 2025-05-07 | 31.42 | 31.56 | 31.42 | 31.46 | +0.489% | 3,552 | +15.830% |
| 2025-05-06 | 31.22 | 31.39 | 31.22 | 31.31 | -0.599% | 1,348 | +16.397% |
| 2025-05-05 | 31.47 | 31.56 | 31.20 | 31.50 | -0.328% | 7,388 | +15.701% |
| 2025-05-02 | 31.52 | 31.60 | 31.50 | 31.60 | +2.000% | 763 | +15.320% |
| 2025-05-01 | 31.13 | 31.13 | 30.98 | 30.98 | +0.388% | 1,269 | +17.627% |
| 2025-04-30 | 30.59 | 30.86 | 30.35 | 30.86 | -0.131% | 1,578 | +18.084% |
| 2025-04-29 | 30.75 | 30.90 | 30.75 | 30.90 | -0.103% | 342 | +17.929% |
| 2025-04-28 | 30.60 | 30.93 | 30.60 | 30.93 | +1.267% | 1,481 | +17.807% |
| 2025-04-25 | 30.52 | 30.65 | 30.52 | 30.55 | -0.435% | 4,397 | +19.299% |
| 2025-04-24 | 30.37 | 30.68 | 30.37 | 30.68 | +2.183% | 1,236 | +18.781% |
| 2025-04-23 | 30.14 | 30.14 | 30.01 | 30.02 | +0.927% | 878 | +21.374% |
| 2025-04-22 | 29.29 | 29.75 | 29.29 | 29.75 | +2.553% | 2,504 | +22.499% |
| 2025-04-21 | 28.91 | 29.02 | 28.88 | 29.01 | -1.882% | 1,529 | +25.627% |
| 2025-04-17 | 29.46 | 29.68 | 29.46 | 29.56 | +1.016% | 1,576 | +23.262% |
| 2025-04-16 | 29.56 | 29.56 | 29.24 | 29.27 | -0.440% | 1,375 | +24.514% |
| 2025-04-15 | 29.59 | 29.59 | 29.37 | 29.40 | 0.000% | 2,802 | +23.966% |