SCDV
Bahl & Gaynor Small Cap Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 9:56:56 AM EDT
26.06USD-0.308%(+26.06)4,773
26.17Bid26.20Ask0.03SpreadSCDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.06 | 26.06 | 26.06 | 26.06 | -0.619% | 4,773 | 0.000% |
| 2026-10-02 | 26.19 | 26.25 | 26.17 | 26.22 | +1.361% | 5,916 | -0.619% |
| 2026-10-01 | 25.81 | 26.00 | 25.64 | 25.87 | -0.077% | 15,217 | +0.734% |
| 2026-09-30 | 26.05 | 26.05 | 25.89 | 25.89 | -0.729% | 15,057 | +0.657% |
| 2026-09-29 | 26.15 | 26.15 | 25.97 | 26.08 | -0.230% | 11,520 | -0.077% |
| 2026-09-28 | 26.03 | 26.21 | 25.95 | 26.14 | -0.014% | 16,405 | -0.306% |
| 2026-09-25 | 25.99 | 26.17 | 25.94 | 26.14 | +0.980% | 6,095 | -0.320% |
| 2026-09-24 | 25.96 | 25.97 | 25.82 | 25.89 | -0.994% | 5,752 | +0.657% |
| 2026-09-23 | 26.20 | 26.23 | 26.12 | 26.15 | -0.495% | 7,046 | -0.344% |
| 2026-09-22 | 26.29 | 26.35 | 26.28 | 26.28 | +0.536% | 6,551 | -0.837% |
| 2026-09-21 | 26.17 | 26.19 | 26.10 | 26.14 | +0.245% | 32,099 | -0.306% |
| 2026-09-18 | 25.80 | 26.08 | 25.80 | 26.08 | +0.577% | 7,539 | -0.062% |
| 2026-09-17 | 26.05 | 26.05 | 25.91 | 25.93 | -0.090% | 48,278 | +0.515% |
| 2026-09-16 | 26.03 | 26.15 | 25.85 | 25.95 | +0.542% | 10,965 | +0.424% |
| 2026-09-15 | 25.88 | 25.88 | 25.77 | 25.81 | -0.807% | 6,684 | +0.969% |
| 2026-09-14 | 26.29 | 26.30 | 26.02 | 26.02 | -1.776% | 12,889 | +0.154% |
| 2026-09-11 | 26.64 | 26.64 | 26.42 | 26.49 | +0.648% | 4,573 | -1.625% |
| 2026-09-10 | 26.56 | 26.56 | 26.25 | 26.32 | -1.090% | 19,238 | -0.988% |
| 2026-09-09 | 26.68 | 26.68 | 26.59 | 26.61 | -0.888% | 6,905 | -2.067% |
| 2026-09-08 | 26.86 | 26.94 | 26.85 | 26.85 | -0.223% | 819 | -2.937% |
| 2026-09-04 | 26.93 | 27.00 | 26.90 | 26.91 | +0.517% | 7,585 | -3.153% |
| 2026-09-03 | 26.51 | 26.81 | 26.51 | 26.77 | +0.460% | 6,705 | -2.652% |
| 2026-09-02 | 26.57 | 26.74 | 26.54 | 26.65 | +0.254% | 5,463 | -2.205% |
| 2026-09-01 | 26.68 | 26.75 | 26.58 | 26.58 | -0.969% | 9,794 | -1.956% |
| 2026-08-31 | 26.90 | 26.90 | 26.80 | 26.84 | -0.593% | 3,273 | -2.906% |
| 2026-08-28 | 27.25 | 27.25 | 26.99 | 27.00 | -1.424% | 2,726 | -3.481% |
| 2026-08-27 | 27.37 | 27.43 | 27.36 | 27.39 | -1.019% | 14,641 | -4.856% |
| 2026-08-26 | 27.71 | 27.71 | 27.67 | 27.67 | +1.251% | 732 | -5.825% |
| 2026-08-25 | 27.34 | 27.34 | 27.27 | 27.33 | -0.079% | 11,482 | -4.647% |
| 2026-08-24 | 27.43 | 27.43 | 27.35 | 27.35 | -0.972% | 2,049 | -4.722% |
| 2026-08-21 | 27.62 | 27.65 | 27.56 | 27.62 | +0.436% | 4,346 | -5.648% |
| 2026-08-20 | 27.68 | 27.68 | 27.50 | 27.50 | -1.021% | 587 | -5.236% |
| 2026-08-19 | 28.02 | 28.02 | 27.78 | 27.78 | -0.759% | 21,233 | -6.204% |
| 2026-08-18 | 28.22 | 28.22 | 28.00 | 28.00 | -1.589% | 8,257 | -6.916% |
| 2026-08-17 | 28.45 | 28.51 | 28.42 | 28.45 | -0.224% | 5,964 | -8.395% |
| 2026-08-14 | 28.29 | 28.51 | 28.29 | 28.51 | +0.652% | 2,548 | -8.600% |
| 2026-08-13 | 28.45 | 28.52 | 28.33 | 28.33 | -0.256% | 7,515 | -8.004% |
| 2026-08-12 | 28.29 | 28.46 | 28.18 | 28.40 | +0.880% | 12,297 | -8.239% |
| 2026-08-11 | 28.32 | 28.36 | 28.15 | 28.15 | +0.167% | 18,966 | -7.432% |
| 2026-08-10 | 28.24 | 28.24 | 28.11 | 28.11 | -0.925% | 12,599 | -7.278% |
| 2026-08-07 | 28.44 | 28.44 | 28.32 | 28.37 | +0.362% | 14,687 | -8.136% |
| 2026-08-06 | 28.31 | 28.44 | 28.27 | 28.27 | +0.233% | 4,361 | -7.803% |
| 2026-08-05 | 28.34 | 28.44 | 28.18 | 28.20 | -0.698% | 12,686 | -7.589% |
| 2026-08-04 | 28.03 | 28.44 | 28.03 | 28.40 | +1.284% | 12,844 | -8.233% |
| 2026-08-03 | 27.60 | 28.04 | 27.60 | 28.04 | +1.435% | 33,492 | -7.055% |
| 2026-07-31 | 27.50 | 27.69 | 27.50 | 27.64 | +0.855% | 1,277 | -5.722% |
| 2026-07-30 | 27.42 | 27.42 | 27.25 | 27.41 | +2.013% | 10,020 | -4.916% |
| 2026-07-29 | 27.37 | 27.37 | 26.87 | 26.87 | -2.319% | 2,293 | -3.003% |
| 2026-07-28 | 27.54 | 27.54 | 27.46 | 27.50 | +0.094% | 2,647 | -5.252% |
| 2026-07-27 | 27.51 | 27.51 | 27.39 | 27.48 | +0.138% | 34,785 | -5.163% |
| 2026-07-24 | 27.39 | 27.50 | 27.39 | 27.44 | +0.507% | 2,277 | -5.032% |
| 2026-07-23 | 27.18 | 27.42 | 27.18 | 27.30 | -0.464% | 3,502 | -4.551% |
| 2026-07-22 | 27.61 | 27.62 | 27.41 | 27.43 | -0.411% | 6,711 | -4.995% |
| 2026-07-21 | 27.47 | 27.59 | 27.40 | 27.54 | +0.776% | 15,854 | -5.385% |
| 2026-07-20 | 27.74 | 27.74 | 27.33 | 27.33 | -0.617% | 3,593 | -4.651% |
| 2026-07-17 | 27.41 | 27.72 | 27.41 | 27.50 | -0.589% | 1,042 | -5.240% |
| 2026-07-16 | 27.63 | 27.76 | 27.63 | 27.66 | +0.716% | 1,617 | -5.798% |
| 2026-07-15 | 27.45 | 27.55 | 27.45 | 27.47 | +0.046% | 861 | -5.124% |
| 2026-07-14 | 27.46 | 27.46 | 27.33 | 27.45 | +0.677% | 4,568 | -5.080% |
| 2026-07-13 | 27.39 | 27.39 | 27.23 | 27.27 | -0.842% | 1,490 | -4.438% |
| 2026-07-10 | 27.36 | 27.50 | 27.36 | 27.50 | +0.243% | 8,653 | -5.242% |
| 2026-07-09 | 27.45 | 27.53 | 27.43 | 27.43 | +1.234% | 2,915 | -5.012% |
| 2026-07-08 | 27.14 | 27.18 | 27.01 | 27.10 | -1.099% | 6,650 | -3.840% |
| 2026-07-07 | 27.68 | 27.68 | 27.34 | 27.40 | -1.574% | 26,793 | -4.896% |
| 2026-07-06 | 27.73 | 27.93 | 27.73 | 27.84 | +1.008% | 2,220 | -6.393% |
| 2026-07-02 | 27.75 | 27.80 | 27.31 | 27.56 | -0.356% | 10,308 | -5.450% |
| 2026-07-01 | 27.66 | 27.90 | 27.66 | 27.66 | -0.317% | 5,553 | -5.786% |
| 2026-06-30 | 27.64 | 27.80 | 27.64 | 27.75 | +1.235% | 3,776 | -6.085% |
| 2026-06-29 | 27.50 | 27.53 | 27.23 | 27.41 | -0.524% | 4,711 | -4.925% |
| 2026-06-26 | 27.67 | 27.67 | 27.52 | 27.55 | -0.698% | 983 | -5.423% |
| 2026-06-25 | 27.82 | 28.04 | 27.70 | 27.75 | +1.011% | 6,551 | -6.083% |
| 2026-06-24 | 27.37 | 27.57 | 27.37 | 27.47 | +0.847% | 17,491 | -5.134% |
| 2026-06-23 | 26.98 | 27.43 | 26.98 | 27.24 | -0.332% | 7,452 | -4.330% |
| 2026-06-22 | 27.34 | 27.35 | 27.26 | 27.33 | +0.408% | 2,992 | -4.647% |
| 2026-06-18 | 27.33 | 27.35 | 27.14 | 27.22 | +1.108% | 23,347 | -4.258% |
| 2026-06-17 | 26.76 | 27.17 | 26.76 | 26.92 | +0.692% | 4,518 | -3.197% |
| 2026-06-16 | 26.91 | 27.01 | 26.74 | 26.74 | -0.016% | 17,812 | -2.527% |
| 2026-06-15 | 26.98 | 26.98 | 26.74 | 26.74 | +0.587% | 13,063 | -2.543% |
| 2026-06-12 | 26.62 | 26.74 | 26.57 | 26.58 | +0.475% | 15,880 | -1.971% |
| 2026-06-11 | 26.23 | 26.53 | 26.13 | 26.46 | +2.006% | 11,297 | -1.505% |
| 2026-06-10 | 26.44 | 26.48 | 25.94 | 25.94 | -1.677% | 2,138 | +0.471% |
| 2026-06-09 | 26.26 | 26.41 | 26.03 | 26.38 | +1.444% | 8,723 | -1.213% |
| 2026-06-08 | 26.43 | 26.43 | 26.00 | 26.00 | -0.925% | 661 | +0.213% |
| 2026-06-05 | 26.36 | 26.36 | 26.25 | 26.25 | -0.386% | 1,460 | -0.715% |
| 2026-06-04 | 26.50 | 26.50 | 26.34 | 26.35 | +0.020% | 690 | -1.098% |
| 2026-06-03 | 26.24 | 26.34 | 26.23 | 26.34 | +0.309% | 2,104 | -1.078% |
| 2026-06-02 | 26.20 | 26.26 | 26.18 | 26.26 | +0.799% | 8,010 | -0.772% |
| 2026-06-01 | 26.24 | 26.24 | 26.02 | 26.05 | -1.420% | 6,252 | +0.020% |
| 2026-05-29 | 26.86 | 26.86 | 26.43 | 26.43 | -1.588% | 1,206 | -1.400% |
| 2026-05-28 | 26.88 | 26.94 | 26.86 | 26.86 | -0.457% | 23,224 | -2.965% |
| 2026-05-27 | 27.05 | 27.05 | 26.98 | 26.98 | -0.415% | 804 | -3.409% |
| 2026-05-26 | 26.88 | 27.09 | 26.88 | 27.09 | +1.659% | 4,721 | -3.810% |
| 2026-05-22 | 26.56 | 26.68 | 26.56 | 26.65 | +0.663% | 33,505 | -2.214% |
| 2026-05-21 | 26.27 | 26.47 | 26.23 | 26.47 | +0.027% | 4,569 | -1.565% |
| 2026-05-20 | 26.24 | 26.47 | 26.24 | 26.47 | +1.824% | 12,615 | -1.539% |
| 2026-05-19 | 25.99 | 26.24 | 25.96 | 25.99 | -1.374% | 25,080 | +0.257% |
| 2026-05-18 | 26.36 | 26.49 | 26.30 | 26.36 | +0.220% | 2,117 | -1.120% |
| 2026-05-15 | 26.46 | 26.52 | 26.30 | 26.30 | -2.021% | 646 | -0.903% |
| 2026-05-14 | 26.87 | 26.94 | 26.74 | 26.84 | +0.336% | 16,409 | -2.906% |
| 2026-05-13 | 26.50 | 26.75 | 26.47 | 26.75 | +0.435% | 12,432 | -2.579% |
| 2026-05-12 | 26.63 | 26.65 | 26.37 | 26.63 | -0.097% | 9,338 | -2.156% |
| 2026-05-11 | 26.72 | 26.79 | 26.66 | 26.66 | -0.397% | 7,104 | -2.251% |
| 2026-05-08 | 26.77 | 26.86 | 26.77 | 26.77 | +0.862% | 1,066 | -2.638% |
| 2026-05-07 | 27.40 | 27.40 | 26.54 | 26.54 | -1.526% | 5,709 | -1.799% |
| 2026-05-06 | 26.86 | 27.06 | 26.82 | 26.95 | +1.803% | 1,827 | -3.297% |
| 2026-05-05 | 26.40 | 26.59 | 26.40 | 26.47 | +0.634% | 4,953 | -1.554% |
| 2026-05-04 | 26.42 | 26.60 | 26.18 | 26.30 | -0.395% | 18,203 | -0.929% |
| 2026-05-01 | 26.68 | 26.68 | 26.41 | 26.41 | -0.487% | 4,501 | -1.320% |
| 2026-04-30 | 26.20 | 26.55 | 26.20 | 26.54 | +1.923% | 4,187 | -1.801% |
| 2026-04-29 | 26.15 | 26.22 | 25.93 | 26.04 | -0.109% | 8,223 | +0.087% |
| 2026-04-28 | 26.14 | 26.14 | 26.03 | 26.07 | -1.055% | 1,063 | -0.022% |
| 2026-04-27 | 26.41 | 26.41 | 26.28 | 26.34 | +0.073% | 5,271 | -1.077% |
| 2026-04-24 | 26.46 | 26.46 | 26.32 | 26.32 | +0.027% | 3,578 | -1.005% |
| 2026-04-23 | 26.18 | 26.32 | 26.12 | 26.32 | +1.101% | 5,793 | -0.979% |
| 2026-04-22 | 26.27 | 26.27 | 26.02 | 26.03 | -0.706% | 13,970 | +0.112% |
| 2026-04-21 | 26.50 | 26.52 | 26.21 | 26.22 | -0.964% | 8,081 | -0.595% |
| 2026-04-20 | 26.51 | 26.51 | 26.46 | 26.47 | -0.041% | 6,528 | -1.554% |
| 2026-04-17 | 26.41 | 26.70 | 26.40 | 26.48 | +1.629% | 7,981 | -1.594% |
| 2026-04-16 | 26.06 | 26.08 | 25.98 | 26.06 | -0.457% | 13,225 | +0.009% |
| 2026-04-15 | 26.35 | 26.35 | 26.04 | 26.18 | -0.875% | 27,154 | -0.448% |
| 2026-04-14 | 26.46 | 26.51 | 26.40 | 26.41 | +0.270% | 12,009 | -1.319% |
| 2026-04-13 | 26.02 | 26.34 | 25.97 | 26.34 | +0.959% | 10,239 | -1.052% |
| 2026-04-10 | 26.09 | 26.10 | 26.08 | 26.09 | -0.220% | 3,339 | -0.103% |
| 2026-04-09 | 25.97 | 26.14 | 25.97 | 26.14 | +0.252% | 1,191 | -0.322% |
| 2026-04-08 | 26.08 | 26.08 | 26.03 | 26.08 | +3.785% | 248 | -0.072% |
| 2026-04-07 | 25.14 | 25.20 | 25.03 | 25.13 | +0.261% | 784 | +3.710% |
| 2026-04-06 | 24.95 | 25.07 | 24.95 | 25.06 | +0.239% | 3,149 | +3.981% |
| 2026-04-02 | 24.98 | 25.03 | 24.93 | 25.00 | -0.514% | 35,450 | +4.230% |
| 2026-04-01 | 25.02 | 25.24 | 25.02 | 25.13 | +1.031% | 1,986 | +3.694% |
| 2026-03-31 | 24.56 | 24.88 | 24.56 | 24.88 | +2.371% | 1,226 | +4.763% |
| 2026-03-30 | 24.73 | 24.73 | 24.30 | 24.30 | -0.853% | 545 | +7.247% |
| 2026-03-27 | 24.73 | 24.75 | 24.51 | 24.51 | -1.401% | 27,963 | +6.333% |
| 2026-03-26 | 25.21 | 25.21 | 24.86 | 24.86 | -2.221% | 169 | +4.843% |
| 2026-03-25 | 25.40 | 25.42 | 25.40 | 25.42 | +0.874% | 979 | +2.515% |
| 2026-03-24 | 24.86 | 25.32 | 24.86 | 25.20 | +0.732% | 8,533 | +3.411% |
| 2026-03-23 | 25.14 | 25.23 | 25.02 | 25.02 | +1.667% | 4,760 | +4.168% |
| 2026-03-20 | 24.87 | 24.87 | 24.61 | 24.61 | -1.827% | 37,025 | +5.905% |
| 2026-03-19 | 24.90 | 25.07 | 24.88 | 25.07 | -0.332% | 1,102 | +3.970% |
| 2026-03-18 | 25.36 | 25.36 | 25.15 | 25.15 | -1.320% | 662 | +3.624% |
| 2026-03-17 | 25.48 | 25.48 | 25.48 | 25.48 | +0.441% | 132 | +2.257% |
| 2026-03-16 | 25.49 | 25.49 | 25.35 | 25.37 | +0.946% | 9,802 | +2.708% |
| 2026-03-13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.455% | 24 | +3.681% |
| 2026-03-12 | 25.60 | 25.60 | 25.25 | 25.25 | -2.019% | 2,054 | +3.209% |
| 2026-03-11 | 25.69 | 25.77 | 25.69 | 25.77 | +0.043% | 114 | +1.125% |
| 2026-03-10 | 26.17 | 26.17 | 25.76 | 25.76 | -0.300% | 1,348 | +1.169% |
| 2026-03-09 | 25.25 | 25.84 | 25.17 | 25.84 | +0.292% | 2,852 | +0.866% |
| 2026-03-06 | 25.73 | 25.80 | 25.63 | 25.76 | -1.857% | 6,114 | +1.161% |
| 2026-03-05 | 26.52 | 26.56 | 26.15 | 26.25 | -2.023% | 8,812 | -0.718% |
| 2026-03-04 | 26.89 | 26.89 | 26.71 | 26.79 | -0.074% | 4,912 | -2.726% |
| 2026-03-03 | 26.54 | 26.91 | 26.33 | 26.81 | -1.546% | 8,540 | -2.798% |
| 2026-03-02 | 26.72 | 27.31 | 26.72 | 27.23 | +1.163% | 22,321 | -4.301% |
| 2026-02-27 | 26.76 | 26.92 | 26.76 | 26.92 | -0.793% | 1,930 | -3.188% |
| 2026-02-26 | 27.16 | 27.16 | 26.91 | 27.13 | -0.447% | 5,397 | -3.956% |
| 2026-02-25 | 27.27 | 27.29 | 27.07 | 27.26 | +0.175% | 1,181 | -4.385% |
| 2026-02-24 | 27.16 | 27.36 | 27.14 | 27.21 | +0.467% | 16,147 | -4.218% |
| 2026-02-23 | 27.30 | 27.30 | 27.06 | 27.08 | -1.308% | 5,899 | -3.771% |
| 2026-02-20 | 27.48 | 27.48 | 27.31 | 27.44 | +0.426% | 5,646 | -5.029% |
| 2026-02-19 | 27.34 | 27.36 | 27.25 | 27.32 | +0.130% | 1,985 | -4.625% |
| 2026-02-18 | 27.33 | 27.43 | 27.25 | 27.29 | +0.014% | 4,954 | -4.501% |
| 2026-02-17 | 27.21 | 27.43 | 27.21 | 27.28 | -0.190% | 35,906 | -4.488% |
| 2026-02-13 | 27.23 | 27.49 | 27.22 | 27.34 | +0.602% | 17,454 | -4.670% |
| 2026-02-12 | 27.68 | 27.78 | 27.17 | 27.17 | -0.548% | 4,131 | -4.096% |
| 2026-02-11 | 27.22 | 27.32 | 27.07 | 27.32 | +0.676% | 4,071 | -4.622% |
| 2026-02-10 | 27.10 | 27.18 | 27.10 | 27.14 | +0.638% | 8,950 | -3.977% |
| 2026-02-09 | 26.79 | 27.04 | 26.79 | 26.97 | +0.520% | 4,231 | -3.364% |
| 2026-02-06 | 26.69 | 26.83 | 26.69 | 26.83 | +2.676% | 3,695 | -2.862% |
| 2026-02-05 | 26.07 | 26.22 | 26.00 | 26.13 | +0.918% | 12,329 | -0.262% |
| 2026-02-04 | 25.83 | 25.89 | 25.74 | 25.89 | +0.558% | 2,527 | +0.653% |
| 2026-02-03 | 25.74 | 25.80 | 25.46 | 25.75 | +0.103% | 17,860 | +1.214% |
| 2026-02-02 | 25.66 | 25.72 | 25.61 | 25.72 | +1.000% | 2,654 | +1.319% |
| 2026-01-30 | 25.48 | 25.53 | 25.30 | 25.47 | -0.112% | 5,255 | +2.332% |
| 2026-01-29 | 25.51 | 25.60 | 25.37 | 25.49 | +0.406% | 13,746 | +2.217% |
| 2026-01-28 | 25.54 | 25.54 | 25.36 | 25.39 | -0.368% | 1,244 | +2.632% |
| 2026-01-27 | 25.54 | 25.56 | 25.46 | 25.49 | -0.419% | 8,566 | +2.255% |
| 2026-01-26 | 25.64 | 25.66 | 25.53 | 25.59 | +0.038% | 21,272 | +1.826% |
| 2026-01-23 | 25.69 | 25.69 | 25.48 | 25.58 | -0.790% | 8,984 | +1.865% |
| 2026-01-22 | 25.83 | 25.87 | 25.78 | 25.79 | -0.204% | 6,210 | +1.060% |
| 2026-01-21 | 25.57 | 25.93 | 25.57 | 25.84 | +1.635% | 9,967 | +0.854% |
| 2026-01-20 | 25.60 | 25.66 | 25.42 | 25.42 | -1.644% | 36,323 | +2.504% |
| 2026-01-16 | 25.80 | 25.86 | 25.80 | 25.85 | -0.096% | 5,289 | +0.818% |
| 2026-01-15 | 25.87 | 25.93 | 25.86 | 25.87 | +2.089% | 6,375 | +0.722% |
| 2026-01-14 | 25.28 | 25.39 | 25.28 | 25.34 | +0.000% | 3,056 | +2.826% |
| 2026-01-13 | 25.27 | 25.36 | 25.27 | 25.34 | +0.440% | 4,847 | +2.826% |
| 2026-01-12 | 25.23 | 25.23 | 25.23 | 25.23 | +0.403% | 71 | +3.278% |
| 2026-01-09 | 24.96 | 25.21 | 24.96 | 25.13 | +1.002% | 5,171 | +3.695% |
| 2026-01-08 | 24.88 | 24.88 | 24.88 | 24.88 | +1.299% | 42 | +4.734% |
| 2026-01-07 | 24.85 | 24.85 | 24.56 | 24.56 | -1.229% | 1,837 | +6.094% |
| 2026-01-06 | 24.54 | 24.88 | 24.47 | 24.87 | +0.956% | 5,504 | +4.790% |
| 2026-01-05 | 24.34 | 24.78 | 24.34 | 24.63 | +1.906% | 2,090 | +5.791% |
| 2026-01-02 | 23.89 | 24.24 | 23.89 | 24.17 | +1.245% | 12,041 | +7.808% |
| 2025-12-31 | 24.08 | 24.08 | 23.88 | 23.88 | -1.278% | 376 | +9.150% |
| 2025-12-30 | 24.16 | 24.23 | 24.16 | 24.18 | -0.459% | 6,604 | +7.755% |
| 2025-12-29 | 24.25 | 24.30 | 24.25 | 24.30 | -0.480% | 3,829 | +7.260% |
| 2025-12-26 | 24.39 | 24.41 | 24.32 | 24.41 | -0.003% | 13,344 | +6.744% |
| 2025-12-24 | 24.32 | 24.42 | 24.32 | 24.41 | -0.024% | 14,293 | +6.741% |
| 2025-12-23 | 24.37 | 24.43 | 24.32 | 24.42 | +0.242% | 24,292 | +6.716% |
| 2025-12-22 | 24.31 | 24.46 | 24.31 | 24.36 | +0.711% | 18,233 | +6.974% |
| 2025-12-19 | 24.17 | 24.23 | 24.14 | 24.19 | +0.294% | 13,887 | +7.734% |
| 2025-12-18 | 24.25 | 24.25 | 24.10 | 24.12 | +0.655% | 19,498 | +8.051% |
| 2025-12-17 | 24.00 | 24.18 | 23.95 | 23.96 | -0.348% | 10,316 | +8.758% |
| 2025-12-16 | 24.11 | 24.11 | 24.00 | 24.05 | -0.148% | 1,586 | +8.380% |
| 2025-12-15 | 24.12 | 24.12 | 23.98 | 24.08 | +0.098% | 4,922 | +8.219% |
| 2025-12-12 | 24.22 | 24.22 | 24.05 | 24.06 | -0.854% | 2,677 | +8.325% |
| 2025-12-11 | 24.02 | 24.26 | 24.01 | 24.26 | +1.351% | 2,249 | +7.400% |
| 2025-12-10 | 23.71 | 23.94 | 23.68 | 23.94 | +1.438% | 3,614 | +8.851% |
| 2025-12-09 | 23.47 | 23.78 | 23.47 | 23.60 | -0.452% | 1,605 | +10.417% |
| 2025-12-08 | 23.89 | 23.89 | 23.67 | 23.71 | -0.849% | 6,895 | +9.918% |
| 2025-12-05 | 23.93 | 24.03 | 23.91 | 23.91 | -0.270% | 1,608 | +8.985% |
| 2025-12-04 | 23.91 | 24.00 | 23.91 | 23.98 | +0.062% | 1,008 | +8.691% |
| 2025-12-03 | 23.95 | 24.02 | 23.93 | 23.96 | +0.222% | 4,193 | +8.758% |
| 2025-12-02 | 24.04 | 24.05 | 23.91 | 23.91 | -0.497% | 5,413 | +9.000% |
| 2025-12-01 | 24.13 | 24.16 | 24.03 | 24.03 | -0.663% | 2,082 | +8.458% |
| 2025-11-28 | 24.19 | 24.19 | 24.19 | 24.19 | -0.158% | 235 | +7.739% |
| 2025-11-26 | 24.28 | 24.28 | 24.23 | 24.23 | +0.618% | 271 | +7.569% |
| 2025-11-25 | 23.79 | 24.08 | 23.79 | 24.08 | +1.654% | 4,233 | +8.233% |
| 2025-11-24 | 23.66 | 23.72 | 23.66 | 23.69 | +0.084% | 2,320 | +10.023% |
| 2025-11-21 | 23.32 | 23.67 | 23.32 | 23.67 | +1.547% | 563 | +10.115% |
| 2025-11-20 | 23.60 | 23.60 | 23.31 | 23.31 | -1.010% | 11,011 | +11.819% |
| 2025-11-19 | 23.55 | 23.63 | 23.43 | 23.54 | +0.082% | 21,727 | +10.689% |
| 2025-11-18 | 23.44 | 23.56 | 23.44 | 23.52 | +0.275% | 33,917 | +10.780% |
| 2025-11-17 | 23.83 | 23.83 | 23.42 | 23.46 | -1.615% | 11,226 | +11.086% |
| 2025-11-14 | 23.45 | 23.84 | 23.45 | 23.84 | -0.168% | 2,530 | +9.292% |
| 2025-11-13 | 24.13 | 24.13 | 23.88 | 23.88 | -1.472% | 7,855 | +9.108% |
| 2025-11-12 | 24.25 | 24.33 | 24.24 | 24.24 | +0.811% | 3,123 | +7.502% |
| 2025-11-11 | 24.05 | 24.08 | 24.05 | 24.05 | +0.075% | 501 | +8.374% |
| 2025-11-10 | 23.90 | 24.03 | 23.90 | 24.03 | +0.649% | 1,545 | +8.455% |
| 2025-11-07 | 23.75 | 23.88 | 23.75 | 23.87 | +0.139% | 6,387 | +9.159% |
| 2025-11-06 | 24.07 | 24.07 | 23.84 | 23.84 | -1.771% | 7,741 | +9.311% |
| 2025-11-05 | 24.08 | 24.30 | 24.08 | 24.27 | +0.801% | 1,068 | +7.376% |
| 2025-11-04 | 24.22 | 24.28 | 24.08 | 24.08 | -0.984% | 8,584 | +8.236% |
| 2025-11-03 | 23.98 | 24.32 | 23.98 | 24.32 | +0.117% | 560 | +7.171% |
| 2025-10-31 | 24.33 | 24.33 | 24.29 | 24.29 | -0.361% | 196 | +7.296% |
| 2025-10-30 | 24.38 | 24.38 | 24.38 | 24.38 | -2.066% | 70 | +6.908% |
| 2025-10-29 | 24.90 | 25.25 | 24.89 | 24.89 | -0.858% | 541 | +4.699% |
| 2025-10-28 | 25.11 | 25.16 | 25.11 | 25.11 | -0.567% | 1,171 | +3.801% |
| 2025-10-27 | 25.33 | 25.33 | 25.23 | 25.25 | +0.147% | 1,529 | +3.213% |
| 2025-10-24 | 25.31 | 25.31 | 25.18 | 25.21 | +0.387% | 1,124 | +3.365% |
| 2025-10-23 | 25.04 | 25.15 | 25.04 | 25.11 | +0.898% | 498 | +3.764% |
| 2025-10-22 | 25.23 | 25.23 | 24.89 | 24.89 | -1.190% | 17,033 | +4.696% |
| 2025-10-21 | 25.08 | 25.24 | 25.08 | 25.19 | -0.023% | 1,835 | +3.449% |
| 2025-10-20 | 25.03 | 25.20 | 25.03 | 25.20 | +1.383% | 2,608 | +3.425% |
| 2025-10-17 | 24.79 | 24.85 | 24.79 | 24.85 | +0.101% | 2,155 | +4.855% |
| 2025-10-16 | 24.99 | 24.99 | 24.77 | 24.83 | -0.385% | 4,078 | +4.962% |
| 2025-10-15 | 25.01 | 25.13 | 24.92 | 24.92 | +0.040% | 917 | +4.557% |
| 2025-10-14 | 24.43 | 25.02 | 24.43 | 24.91 | +0.907% | 24,827 | +4.599% |
| 2025-10-13 | 24.62 | 24.69 | 24.60 | 24.69 | +1.438% | 1,238 | +5.548% |
| 2025-10-10 | 24.59 | 24.59 | 24.34 | 24.34 | -1.586% | 3,674 | +7.066% |
| 2025-10-09 | 24.81 | 24.81 | 24.72 | 24.73 | -0.995% | 1,771 | +5.367% |
| 2025-10-08 | 24.94 | 24.98 | 24.93 | 24.98 | +0.831% | 9,052 | +4.319% |
| 2025-10-07 | 24.79 | 24.79 | 24.77 | 24.77 | -0.732% | 296 | +5.187% |
| 2025-10-06 | 24.90 | 25.04 | 24.90 | 24.96 | +0.489% | 1,855 | +4.416% |
| 2025-10-03 | 24.84 | 24.84 | 24.84 | 24.84 | +0.632% | 18 | +4.927% |
| 2025-10-02 | 24.68 | 24.68 | 24.68 | 24.68 | +0.346% | 119 | +5.590% |
| 2025-10-01 | 24.51 | 24.60 | 24.51 | 24.60 | -0.160% | 12,330 | +5.955% |
| 2025-09-30 | 24.63 | 24.63 | 24.63 | 24.63 | +0.605% | 21 | +5.786% |
| 2025-09-29 | 24.59 | 24.59 | 24.45 | 24.49 | -0.335% | 13,122 | +6.426% |
| 2025-09-26 | 24.57 | 24.57 | 24.57 | 24.57 | +1.107% | 91 | +6.069% |
| 2025-09-25 | 24.34 | 24.34 | 24.27 | 24.30 | -0.541% | 807 | +7.243% |
| 2025-09-24 | 24.65 | 24.65 | 24.43 | 24.43 | -0.877% | 2,100 | +6.663% |
| 2025-09-23 | 24.86 | 24.86 | 24.60 | 24.65 | -0.169% | 2,689 | +5.727% |
| 2025-09-22 | 24.56 | 24.69 | 24.52 | 24.69 | +0.404% | 6,478 | +5.549% |
| 2025-09-19 | 24.77 | 24.77 | 24.59 | 24.59 | -0.681% | 235 | +5.975% |
| 2025-09-18 | 24.56 | 24.76 | 24.52 | 24.76 | +1.736% | 64,693 | +5.254% |
| 2025-09-17 | 24.54 | 24.69 | 24.32 | 24.34 | -0.668% | 1,974 | +7.082% |
| 2025-09-16 | 24.52 | 24.52 | 24.46 | 24.50 | -0.233% | 2,378 | +6.366% |
| 2025-09-15 | 24.58 | 24.75 | 24.56 | 24.56 | -0.016% | 11,147 | +6.118% |
| 2025-09-12 | 24.76 | 24.79 | 24.56 | 24.56 | -1.289% | 2,461 | +6.101% |
| 2025-09-11 | 24.51 | 24.88 | 24.51 | 24.88 | +1.836% | 8,003 | +4.734% |
| 2025-09-10 | 24.43 | 24.47 | 24.37 | 24.43 | -0.310% | 7,804 | +6.656% |
| 2025-09-09 | 24.63 | 24.63 | 24.46 | 24.51 | -1.128% | 1,681 | +6.326% |
| 2025-09-08 | 24.65 | 24.79 | 24.65 | 24.79 | -0.089% | 1,335 | +5.126% |
| 2025-09-05 | 24.98 | 24.98 | 24.64 | 24.81 | +0.175% | 5,985 | +5.033% |
| 2025-09-04 | 24.51 | 24.77 | 24.50 | 24.77 | +1.573% | 942 | +5.217% |
| 2025-09-03 | 24.44 | 24.44 | 24.29 | 24.38 | -0.488% | 5,903 | +6.872% |
| 2025-09-02 | 24.52 | 24.52 | 24.42 | 24.50 | -0.549% | 7,536 | +6.350% |
| 2025-08-29 | 24.64 | 24.64 | 24.64 | 24.64 | -0.902% | 4 | +5.767% |
| 2025-08-28 | 24.82 | 24.86 | 24.77 | 24.86 | -0.355% | 1,436 | +4.813% |
| 2025-08-27 | 24.91 | 24.95 | 24.91 | 24.95 | +0.437% | 671 | +4.441% |
| 2025-08-26 | 24.85 | 24.85 | 24.84 | 24.84 | +0.160% | 1,298 | +4.897% |
| 2025-08-25 | 24.82 | 24.82 | 24.80 | 24.80 | -1.181% | 221 | +5.066% |
| 2025-08-22 | 24.92 | 25.14 | 24.92 | 25.10 | +2.586% | 24,885 | +3.825% |
| 2025-08-21 | 24.46 | 24.47 | 24.46 | 24.47 | -0.167% | 376 | +6.510% |
| 2025-08-20 | 24.48 | 24.51 | 24.48 | 24.51 | -0.205% | 48,494 | +6.332% |
| 2025-08-19 | 24.62 | 24.66 | 24.50 | 24.56 | +0.157% | 25,453 | +6.114% |
| 2025-08-18 | 24.60 | 24.60 | 24.50 | 24.52 | +0.062% | 2,965 | +6.281% |
| 2025-08-15 | 24.70 | 24.70 | 24.50 | 24.50 | -0.910% | 2,025 | +6.347% |
| 2025-08-14 | 24.81 | 24.81 | 24.73 | 24.73 | -1.311% | 1,127 | +5.379% |
| 2025-08-13 | 24.84 | 25.08 | 24.84 | 25.06 | +1.940% | 20,637 | +3.997% |
| 2025-08-12 | 24.28 | 24.58 | 24.28 | 24.58 | +2.013% | 209 | +6.015% |
| 2025-08-11 | 24.15 | 24.15 | 24.10 | 24.10 | -0.404% | 915 | +8.149% |
| 2025-08-08 | 24.33 | 24.39 | 24.19 | 24.19 | -0.078% | 708 | +7.712% |
| 2025-08-07 | 24.21 | 24.21 | 24.21 | 24.21 | -0.313% | 278 | +7.628% |
| 2025-08-06 | 24.25 | 24.29 | 24.25 | 24.29 | -0.029% | 800 | +7.290% |
| 2025-08-05 | 24.27 | 24.30 | 24.12 | 24.30 | +1.617% | 1,910 | +7.260% |
| 2025-08-04 | 23.70 | 23.91 | 23.70 | 23.91 | +1.469% | 642 | +8.994% |
| 2025-08-01 | 23.35 | 23.63 | 23.35 | 23.56 | -0.856% | 4,749 | +10.595% |
| 2025-07-31 | 23.77 | 23.95 | 23.73 | 23.77 | -1.036% | 7,565 | +9.648% |
| 2025-07-30 | 24.26 | 24.26 | 24.02 | 24.02 | +0.317% | 510 | +8.512% |
| 2025-07-29 | 24.02 | 24.03 | 23.88 | 23.94 | -0.200% | 6,197 | +8.855% |
| 2025-07-28 | 23.95 | 24.02 | 23.93 | 23.99 | -0.051% | 16,429 | +8.638% |
| 2025-07-25 | 23.82 | 24.00 | 23.82 | 24.00 | +1.326% | 1,684 | +8.582% |
| 2025-07-24 | 23.80 | 23.80 | 23.69 | 23.69 | -0.924% | 32,408 | +10.021% |
| 2025-07-23 | 23.86 | 23.91 | 23.84 | 23.91 | +1.015% | 1,593 | +9.004% |
| 2025-07-22 | 23.52 | 23.70 | 23.52 | 23.67 | +0.934% | 12,918 | +10.111% |
| 2025-07-21 | 23.66 | 23.69 | 23.45 | 23.45 | -0.700% | 1,903 | +11.139% |
| 2025-07-18 | 23.72 | 23.72 | 23.60 | 23.61 | -0.642% | 2,156 | +10.361% |
| 2025-07-17 | 23.67 | 23.77 | 23.66 | 23.77 | +1.022% | 7,972 | +9.652% |
| 2025-07-16 | 23.41 | 23.53 | 23.41 | 23.53 | +0.843% | 1,245 | +10.773% |
| 2025-07-15 | 23.78 | 23.78 | 23.33 | 23.33 | -1.773% | 12,857 | +11.706% |
| 2025-07-14 | 23.66 | 23.75 | 23.63 | 23.75 | +0.374% | 6,770 | +9.726% |
| 2025-07-11 | 23.66 | 23.66 | 23.66 | 23.66 | -1.118% | 505 | +10.137% |
| 2025-07-10 | 23.75 | 24.03 | 23.75 | 23.93 | +0.693% | 1,893 | +8.906% |
| 2025-07-09 | 23.69 | 23.76 | 23.69 | 23.76 | +0.468% | 14,099 | +9.660% |
| 2025-07-08 | 23.76 | 23.76 | 23.65 | 23.65 | +0.170% | 2,550 | +10.174% |
| 2025-07-07 | 23.72 | 23.75 | 23.61 | 23.61 | -1.405% | 1,109 | +10.361% |
| 2025-07-03 | 23.90 | 23.97 | 23.89 | 23.95 | +0.588% | 10,827 | +8.810% |
| 2025-07-02 | 23.55 | 23.81 | 23.55 | 23.81 | +0.754% | 11,397 | +9.450% |
| 2025-07-01 | 23.42 | 23.79 | 23.42 | 23.63 | +0.776% | 8,166 | +10.275% |
| 2025-06-30 | 23.48 | 23.48 | 23.36 | 23.45 | -0.187% | 6,396 | +11.130% |
| 2025-06-27 | 23.39 | 23.67 | 23.39 | 23.49 | -0.123% | 4,415 | +10.922% |
| 2025-06-26 | 23.48 | 23.52 | 23.40 | 23.52 | +0.878% | 3,413 | +10.786% |
| 2025-06-25 | 23.41 | 23.41 | 23.32 | 23.32 | -0.781% | 2,854 | +11.759% |
| 2025-06-24 | 23.45 | 23.54 | 23.45 | 23.50 | +0.922% | 2,275 | +10.886% |
| 2025-06-23 | 23.08 | 23.29 | 22.99 | 23.29 | +0.998% | 3,048 | +11.908% |
| 2025-06-20 | 23.17 | 23.17 | 23.00 | 23.06 | -0.272% | 7,208 | +13.024% |
| 2025-06-18 | 23.12 | 23.26 | 23.11 | 23.12 | +0.155% | 5,214 | +12.716% |
| 2025-06-17 | 23.11 | 23.19 | 23.08 | 23.08 | -0.796% | 22,938 | +12.891% |
| 2025-06-16 | 23.37 | 23.37 | 23.27 | 23.27 | +1.142% | 842 | +11.992% |
| 2025-06-13 | 23.19 | 23.19 | 23.01 | 23.01 | -1.638% | 1,693 | +13.271% |
| 2025-06-12 | 23.28 | 23.39 | 23.28 | 23.39 | +0.257% | 9,654 | +11.415% |
| 2025-06-11 | 23.26 | 23.41 | 23.26 | 23.33 | +0.176% | 17,951 | +11.702% |
| 2025-06-10 | 23.40 | 23.41 | 23.26 | 23.29 | -0.505% | 38,149 | +11.898% |
| 2025-06-09 | 23.34 | 23.43 | 23.34 | 23.41 | +0.061% | 6,582 | +11.334% |
| 2025-06-06 | 23.42 | 23.42 | 23.39 | 23.39 | +0.911% | 2,734 | +11.402% |
| 2025-06-05 | 23.18 | 23.18 | 23.18 | 23.18 | +0.155% | 212 | +12.416% |
| 2025-06-04 | 23.17 | 23.23 | 23.14 | 23.15 | +0.064% | 2,197 | +12.590% |
| 2025-06-03 | 22.93 | 23.14 | 22.93 | 23.13 | +1.180% | 1,482 | +12.662% |
| 2025-06-02 | 22.80 | 22.86 | 22.78 | 22.86 | -0.468% | 4,062 | +13.992% |
| 2025-05-30 | 22.86 | 22.99 | 22.81 | 22.97 | -0.093% | 4,938 | +13.459% |
| 2025-05-29 | 22.93 | 22.99 | 22.93 | 22.99 | +0.252% | 13,256 | +13.354% |
| 2025-05-28 | 23.17 | 23.17 | 22.93 | 22.93 | -1.030% | 695 | +13.639% |
| 2025-05-27 | 22.85 | 23.17 | 22.85 | 23.17 | +2.674% | 732 | +12.469% |
| 2025-05-23 | 22.41 | 22.57 | 22.41 | 22.57 | +0.448% | 19,012 | +15.476% |
| 2025-05-22 | 22.52 | 22.57 | 22.43 | 22.47 | -0.538% | 4,936 | +15.994% |
| 2025-05-21 | 22.93 | 22.93 | 22.59 | 22.59 | -2.149% | 3,045 | +15.369% |
| 2025-05-20 | 23.14 | 23.14 | 23.04 | 23.08 | -0.369% | 576 | +12.890% |
| 2025-05-19 | 22.93 | 23.17 | 22.93 | 23.17 | +0.231% | 1,294 | +12.473% |
| 2025-05-16 | 23.05 | 23.12 | 23.05 | 23.12 | +1.342% | 601 | +12.733% |
| 2025-05-15 | 22.65 | 22.81 | 22.65 | 22.81 | +0.814% | 1,451 | +14.246% |
| 2025-05-14 | 22.68 | 22.68 | 22.63 | 22.63 | -0.528% | 5,042 | +15.176% |
| 2025-05-13 | 22.76 | 22.81 | 22.74 | 22.75 | +0.354% | 2,561 | +14.569% |
| 2025-05-12 | 22.59 | 22.68 | 22.59 | 22.67 | +2.680% | 1,347 | +14.974% |
| 2025-05-09 | 22.09 | 22.11 | 22.07 | 22.07 | +0.177% | 1,049 | +18.055% |
| 2025-05-08 | 22.14 | 22.18 | 22.04 | 22.04 | +1.788% | 1,500 | +18.264% |
| 2025-05-07 | 21.66 | 21.66 | 21.56 | 21.65 | +0.327% | 3,603 | +20.378% |
| 2025-05-06 | 21.55 | 21.58 | 21.45 | 21.58 | +0.264% | 4,979 | +20.772% |
| 2025-05-05 | 21.66 | 21.66 | 21.52 | 21.52 | -0.317% | 824 | +21.091% |
| 2025-05-02 | 21.48 | 21.60 | 21.48 | 21.59 | +1.475% | 2,779 | +20.707% |
| 2025-05-01 | 21.37 | 21.37 | 21.28 | 21.28 | +0.309% | 1,113 | +22.488% |
| 2025-04-30 | 20.85 | 21.21 | 20.85 | 21.21 | +0.284% | 916 | +22.867% |
| 2025-04-29 | 20.97 | 21.17 | 20.89 | 21.15 | +0.342% | 5,626 | +23.215% |
| 2025-04-28 | 21.15 | 21.15 | 20.91 | 21.08 | +0.611% | 1,924 | +23.636% |
| 2025-04-25 | 20.89 | 20.96 | 20.83 | 20.95 | -0.749% | 10,294 | +24.391% |
| 2025-04-24 | 21.05 | 21.11 | 21.03 | 21.11 | +1.251% | 12,602 | +23.460% |
| 2025-04-23 | 21.28 | 21.28 | 20.85 | 20.85 | +1.250% | 5,846 | +25.005% |
| 2025-04-22 | 20.57 | 20.59 | 20.57 | 20.59 | +2.142% | 5,234 | +26.568% |
| 2025-04-21 | 20.27 | 20.27 | 20.16 | 20.16 | -2.051% | 700 | +29.279% |
| 2025-04-17 | 20.51 | 20.58 | 20.45 | 20.58 | +0.647% | 4,636 | +26.627% |
| 2025-04-16 | 20.36 | 20.45 | 20.33 | 20.45 | -0.993% | 18,519 | +27.445% |
| 2025-04-15 | 20.79 | 20.79 | 20.65 | 20.65 | 0.000% | 5,134 | +26.180% |