SDOG
ALPS Sector Dividend Dogs ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:35 PM EDT
68.67USD+0.026%(+0.02)14,852
68.55Bid68.61Ask0.06SpreadSDOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 68.68 | 68.97 | 68.61 | 68.65 | +0.178% | 14,841 | 0.000% |
| 2026-10-01 | 68.36 | 68.59 | 67.99 | 68.53 | +0.469% | 37,990 | +0.178% |
| 2026-09-30 | 68.87 | 68.90 | 68.17 | 68.21 | -0.532% | 22,167 | +0.648% |
| 2026-09-29 | 68.77 | 68.79 | 68.40 | 68.57 | -0.573% | 39,151 | +0.113% |
| 2026-09-28 | 69.24 | 69.44 | 68.90 | 68.97 | -0.591% | 44,937 | -0.461% |
| 2026-09-25 | 69.22 | 69.48 | 69.03 | 69.38 | +0.130% | 34,351 | -1.049% |
| 2026-09-24 | 69.88 | 69.88 | 69.28 | 69.29 | -0.716% | 22,090 | -0.920% |
| 2026-09-23 | 70.17 | 70.17 | 69.77 | 69.79 | -0.456% | 27,605 | -1.630% |
| 2026-09-22 | 70.57 | 70.57 | 70.11 | 70.11 | -0.284% | 35,306 | -2.079% |
| 2026-09-21 | 70.63 | 70.63 | 70.25 | 70.31 | -0.368% | 34,325 | -2.358% |
| 2026-09-18 | 70.72 | 70.72 | 70.35 | 70.57 | -0.680% | 20,763 | -2.717% |
| 2026-09-17 | 70.98 | 71.17 | 70.88 | 71.05 | -0.311% | 12,110 | -3.379% |
| 2026-09-16 | 72.11 | 72.13 | 70.85 | 71.27 | -1.186% | 14,736 | -3.679% |
| 2026-09-15 | 72.34 | 72.34 | 72.10 | 72.13 | -0.290% | 13,892 | -4.821% |
| 2026-09-14 | 72.44 | 72.78 | 72.32 | 72.34 | +0.097% | 15,454 | -5.098% |
| 2026-09-11 | 72.21 | 72.34 | 72.10 | 72.27 | +0.851% | 11,815 | -5.006% |
| 2026-09-10 | 71.82 | 71.85 | 71.60 | 71.66 | -0.181% | 14,717 | -4.197% |
| 2026-09-09 | 72.58 | 72.58 | 71.77 | 71.79 | -1.129% | 27,332 | -4.371% |
| 2026-09-08 | 72.92 | 72.99 | 72.61 | 72.61 | -0.833% | 15,335 | -5.451% |
| 2026-09-04 | 73.30 | 73.54 | 73.20 | 73.22 | -0.651% | 21,575 | -6.238% |
| 2026-09-03 | 73.68 | 73.74 | 73.12 | 73.70 | +0.258% | 24,563 | -6.849% |
| 2026-09-02 | 73.18 | 73.77 | 73.18 | 73.51 | +0.616% | 14,965 | -6.608% |
| 2026-09-01 | 73.23 | 73.29 | 72.83 | 73.06 | +0.151% | 12,549 | -6.033% |
| 2026-08-31 | 73.26 | 73.45 | 72.95 | 72.95 | -0.843% | 15,426 | -5.891% |
| 2026-08-28 | 73.88 | 73.88 | 73.38 | 73.57 | -0.054% | 18,117 | -6.684% |
| 2026-08-27 | 73.41 | 73.78 | 73.25 | 73.61 | -0.728% | 18,811 | -6.735% |
| 2026-08-26 | 73.71 | 74.31 | 73.71 | 74.15 | +0.365% | 14,799 | -7.414% |
| 2026-08-25 | 74.00 | 74.00 | 73.66 | 73.88 | -0.391% | 12,388 | -7.076% |
| 2026-08-24 | 74.09 | 74.32 | 73.96 | 74.17 | +0.136% | 17,157 | -7.439% |
| 2026-08-21 | 73.89 | 74.39 | 73.89 | 74.07 | +0.379% | 12,116 | -7.314% |
| 2026-08-20 | 73.94 | 74.29 | 73.78 | 73.79 | -0.615% | 25,710 | -6.963% |
| 2026-08-19 | 73.95 | 74.73 | 73.95 | 74.25 | +0.947% | 25,176 | -7.535% |
| 2026-08-18 | 73.68 | 73.86 | 73.52 | 73.55 | +0.519% | 21,174 | -6.659% |
| 2026-08-17 | 73.54 | 73.59 | 73.17 | 73.17 | -0.881% | 15,662 | -6.174% |
| 2026-08-14 | 73.64 | 73.87 | 73.62 | 73.82 | +0.326% | 15,328 | -7.000% |
| 2026-08-13 | 73.33 | 73.63 | 73.33 | 73.58 | +0.933% | 40,857 | -6.697% |
| 2026-08-12 | 72.80 | 72.94 | 72.33 | 72.90 | +0.076% | 29,423 | -5.827% |
| 2026-08-11 | 72.42 | 72.93 | 72.42 | 72.84 | +0.420% | 16,444 | -5.756% |
| 2026-08-10 | 72.15 | 72.55 | 72.12 | 72.54 | +0.387% | 21,009 | -5.359% |
| 2026-08-07 | 71.46 | 72.37 | 71.38 | 72.26 | +1.141% | 29,020 | -4.993% |
| 2026-08-06 | 72.24 | 72.24 | 71.44 | 71.45 | -0.560% | 13,948 | -3.909% |
| 2026-08-05 | 72.51 | 72.51 | 71.57 | 71.85 | -0.941% | 41,026 | -4.447% |
| 2026-08-04 | 71.52 | 72.61 | 71.07 | 72.53 | +1.087% | 96,869 | -5.346% |
| 2026-08-03 | 71.98 | 72.20 | 71.55 | 71.75 | +0.246% | 34,888 | -4.317% |
| 2026-07-31 | 71.69 | 71.69 | 71.14 | 71.57 | -0.435% | 21,282 | -4.082% |
| 2026-07-30 | 72.22 | 72.22 | 71.30 | 71.89 | -1.265% | 38,415 | -4.499% |
| 2026-07-29 | 73.28 | 73.40 | 72.72 | 72.81 | -0.536% | 146,066 | -5.707% |
| 2026-07-28 | 72.81 | 73.80 | 72.81 | 73.20 | +1.371% | 40,955 | -6.213% |
| 2026-07-27 | 72.08 | 72.50 | 72.08 | 72.21 | +0.328% | 22,912 | -4.927% |
| 2026-07-24 | 70.91 | 72.01 | 70.91 | 71.97 | +1.586% | 29,488 | -4.615% |
| 2026-07-23 | 71.13 | 71.41 | 70.64 | 70.85 | -0.895% | 27,745 | -3.102% |
| 2026-07-22 | 71.34 | 71.78 | 71.34 | 71.49 | +0.704% | 20,357 | -3.969% |
| 2026-07-21 | 70.78 | 71.01 | 70.40 | 70.99 | +0.127% | 18,803 | -3.293% |
| 2026-07-20 | 71.24 | 71.28 | 70.83 | 70.90 | -0.505% | 17,673 | -3.170% |
| 2026-07-17 | 71.76 | 72.47 | 71.11 | 71.26 | -0.433% | 36,862 | -3.659% |
| 2026-07-16 | 70.56 | 71.59 | 70.56 | 71.57 | +1.705% | 25,882 | -4.077% |
| 2026-07-15 | 70.40 | 70.79 | 70.26 | 70.37 | +0.114% | 30,251 | -2.441% |
| 2026-07-14 | 70.56 | 70.65 | 70.19 | 70.29 | -0.185% | 20,479 | -2.330% |
| 2026-07-13 | 70.62 | 70.83 | 70.39 | 70.42 | +0.365% | 32,524 | -2.510% |
| 2026-07-10 | 69.83 | 70.36 | 69.83 | 70.16 | +0.883% | 12,155 | -2.155% |
| 2026-07-09 | 69.34 | 69.82 | 69.31 | 69.55 | +0.375% | 194,776 | -1.291% |
| 2026-07-08 | 69.90 | 69.90 | 69.26 | 69.29 | -1.014% | 21,795 | -0.920% |
| 2026-07-07 | 70.25 | 70.26 | 69.90 | 70.00 | +1.112% | 174,623 | -1.925% |
| 2026-07-06 | 69.52 | 69.52 | 68.96 | 69.23 | -0.532% | 25,054 | -0.834% |
| 2026-07-02 | 68.94 | 69.65 | 68.83 | 69.60 | +1.495% | 26,953 | -1.362% |
| 2026-07-01 | 68.28 | 68.92 | 68.28 | 68.58 | +0.520% | 23,891 | +0.113% |
| 2026-06-30 | 68.78 | 68.81 | 68.22 | 68.22 | -1.030% | 35,429 | +0.634% |
| 2026-06-29 | 69.31 | 69.31 | 68.60 | 68.93 | -0.476% | 59,636 | -0.403% |
| 2026-06-26 | 68.92 | 69.34 | 68.92 | 69.26 | +0.261% | 21,411 | -0.877% |
| 2026-06-25 | 68.54 | 69.43 | 68.54 | 69.08 | +0.891% | 26,172 | -0.619% |
| 2026-06-24 | 68.24 | 68.55 | 68.05 | 68.47 | +0.411% | 54,397 | +0.266% |
| 2026-06-23 | 67.78 | 68.28 | 67.59 | 68.19 | +0.471% | 130,360 | +0.678% |
| 2026-06-22 | 67.65 | 68.29 | 67.65 | 67.87 | +0.355% | 27,439 | +1.153% |
| 2026-06-18 | 67.89 | 68.00 | 67.53 | 67.63 | -1.111% | 29,426 | +1.512% |
| 2026-06-17 | 69.40 | 69.54 | 68.18 | 68.39 | -1.625% | 24,024 | +0.384% |
| 2026-06-16 | 69.77 | 70.03 | 69.40 | 69.52 | -0.258% | 36,489 | -1.248% |
| 2026-06-15 | 70.10 | 70.24 | 69.67 | 69.70 | -0.641% | 33,625 | -1.503% |
| 2026-06-12 | 69.45 | 70.24 | 69.40 | 70.15 | +1.256% | 20,576 | -2.135% |
| 2026-06-11 | 68.55 | 69.46 | 68.55 | 69.28 | +1.450% | 21,226 | -0.906% |
| 2026-06-10 | 68.50 | 68.72 | 68.22 | 68.29 | -0.219% | 23,443 | +0.531% |
| 2026-06-09 | 68.37 | 68.51 | 67.71 | 68.44 | +0.499% | 23,306 | +0.310% |
| 2026-06-08 | 68.34 | 68.56 | 68.10 | 68.10 | -0.322% | 71,685 | +0.811% |
| 2026-06-05 | 68.58 | 68.68 | 68.24 | 68.32 | -0.597% | 24,389 | +0.486% |
| 2026-06-04 | 68.85 | 69.20 | 68.53 | 68.73 | +0.482% | 186,890 | -0.113% |
| 2026-06-03 | 68.59 | 68.86 | 68.40 | 68.40 | -0.913% | 97,379 | +0.369% |
| 2026-06-02 | 69.13 | 69.38 | 68.77 | 69.03 | +1.187% | 798,239 | -0.547% |
| 2026-06-01 | 68.19 | 68.38 | 68.06 | 68.22 | -0.219% | 27,287 | +0.634% |
| 2026-05-29 | 68.46 | 68.63 | 68.26 | 68.37 | +0.146% | 19,545 | +0.413% |
| 2026-05-28 | 68.24 | 68.45 | 67.86 | 68.27 | +0.338% | 19,741 | +0.560% |
| 2026-05-27 | 68.00 | 68.31 | 67.97 | 68.04 | +0.132% | 24,347 | +0.900% |
| 2026-05-26 | 68.16 | 68.24 | 67.86 | 67.95 | -0.088% | 43,594 | +1.034% |
| 2026-05-22 | 67.25 | 68.12 | 67.25 | 68.01 | +1.720% | 22,849 | +0.944% |
| 2026-05-21 | 66.43 | 66.90 | 66.17 | 66.86 | +0.330% | 21,193 | +2.681% |
| 2026-05-20 | 66.39 | 66.76 | 66.20 | 66.64 | +0.316% | 36,144 | +3.020% |
| 2026-05-19 | 66.14 | 66.61 | 65.94 | 66.43 | +0.060% | 27,610 | +3.345% |
| 2026-05-18 | 66.15 | 66.39 | 65.91 | 66.39 | +0.835% | 15,040 | +3.408% |
| 2026-05-15 | 66.44 | 66.44 | 65.82 | 65.84 | -1.052% | 26,408 | +4.271% |
| 2026-05-14 | 66.56 | 66.82 | 66.49 | 66.54 | +0.483% | 13,333 | +3.174% |
| 2026-05-13 | 66.29 | 66.38 | 66.00 | 66.22 | -0.166% | 26,217 | +3.673% |
| 2026-05-12 | 66.19 | 66.43 | 65.65 | 66.33 | +0.363% | 27,194 | +3.501% |
| 2026-05-11 | 66.41 | 66.50 | 66.01 | 66.09 | -0.186% | 13,794 | +3.877% |
| 2026-05-08 | 66.46 | 66.46 | 65.99 | 66.21 | +0.053% | 18,076 | +3.684% |
| 2026-05-07 | 66.44 | 66.44 | 65.91 | 66.18 | -0.914% | 31,186 | +3.739% |
| 2026-05-06 | 66.46 | 66.88 | 66.46 | 66.79 | +0.569% | 15,196 | +2.791% |
| 2026-05-05 | 66.15 | 66.68 | 65.91 | 66.41 | +0.545% | 15,177 | +3.376% |
| 2026-05-04 | 66.46 | 66.55 | 65.96 | 66.05 | -0.856% | 26,792 | +3.940% |
| 2026-05-01 | 67.09 | 67.11 | 66.62 | 66.62 | -0.448% | 37,680 | +3.051% |
| 2026-04-30 | 65.82 | 67.00 | 65.82 | 66.92 | +1.348% | 24,638 | +2.589% |
| 2026-04-29 | 65.77 | 66.04 | 65.77 | 66.03 | +0.609% | 35,532 | +3.971% |
| 2026-04-28 | 65.99 | 66.13 | 65.47 | 65.63 | +0.030% | 32,532 | +4.605% |
| 2026-04-27 | 65.80 | 66.20 | 65.50 | 65.61 | -0.091% | 19,049 | +4.637% |
| 2026-04-24 | 66.41 | 66.41 | 65.57 | 65.67 | -1.233% | 170,836 | +4.541% |
| 2026-04-23 | 66.17 | 66.57 | 66.10 | 66.49 | +1.156% | 33,593 | +3.252% |
| 2026-04-22 | 66.22 | 66.37 | 65.72 | 65.73 | -0.695% | 85,192 | +4.446% |
| 2026-04-21 | 66.39 | 66.59 | 66.11 | 66.19 | -0.136% | 40,939 | +3.720% |
| 2026-04-20 | 66.08 | 66.51 | 66.00 | 66.28 | +0.212% | 22,562 | +3.579% |
| 2026-04-17 | 65.71 | 66.28 | 65.71 | 66.14 | +0.410% | 22,502 | +3.798% |
| 2026-04-16 | 65.49 | 65.88 | 65.49 | 65.87 | +1.090% | 23,940 | +4.224% |
| 2026-04-15 | 65.20 | 65.31 | 64.85 | 65.16 | -0.162% | 31,147 | +5.360% |
| 2026-04-14 | 65.19 | 65.32 | 64.79 | 65.27 | -0.220% | 26,144 | +5.188% |
| 2026-04-13 | 65.15 | 65.42 | 64.75 | 65.41 | +0.214% | 34,994 | +4.957% |
| 2026-04-10 | 65.90 | 65.90 | 65.20 | 65.27 | -0.709% | 25,165 | +5.182% |
| 2026-04-09 | 65.47 | 65.81 | 65.47 | 65.74 | +0.009% | 24,927 | +4.436% |
| 2026-04-08 | 65.31 | 65.73 | 65.14 | 65.73 | +1.117% | 30,709 | +4.446% |
| 2026-04-07 | 65.13 | 65.23 | 64.82 | 65.00 | -0.301% | 50,506 | +5.612% |
| 2026-04-06 | 64.76 | 65.20 | 64.76 | 65.20 | +0.277% | 22,510 | +5.295% |
| 2026-04-02 | 64.76 | 65.06 | 64.60 | 65.02 | +0.231% | 19,882 | +5.586% |
| 2026-04-01 | 64.94 | 65.08 | 64.70 | 64.87 | -0.255% | 28,800 | +5.831% |
| 2026-03-31 | 64.80 | 65.27 | 64.56 | 65.04 | +1.167% | 14,808 | +5.560% |
| 2026-03-30 | 64.80 | 64.80 | 64.07 | 64.29 | +0.118% | 26,395 | +6.792% |
| 2026-03-27 | 64.60 | 64.75 | 64.09 | 64.21 | -0.711% | 27,509 | +6.918% |
| 2026-03-26 | 64.47 | 65.19 | 64.47 | 64.67 | +0.017% | 19,721 | +6.158% |
| 2026-03-25 | 64.56 | 64.86 | 64.43 | 64.66 | +0.823% | 18,079 | +6.176% |
| 2026-03-24 | 63.35 | 64.39 | 63.20 | 64.13 | +0.771% | 57,338 | +7.050% |
| 2026-03-23 | 63.69 | 64.16 | 63.34 | 63.64 | +0.968% | 39,768 | +7.876% |
| 2026-03-20 | 63.61 | 63.73 | 62.87 | 63.03 | -0.912% | 23,582 | +8.920% |
| 2026-03-19 | 63.53 | 63.89 | 63.39 | 63.61 | -1.104% | 13,895 | +7.927% |
| 2026-03-18 | 64.92 | 64.92 | 64.32 | 64.32 | -1.259% | 15,844 | +6.736% |
| 2026-03-17 | 65.40 | 65.75 | 65.12 | 65.14 | +0.169% | 20,236 | +5.392% |
| 2026-03-16 | 65.17 | 65.27 | 64.91 | 65.03 | +0.259% | 95,369 | +5.570% |
| 2026-03-13 | 65.26 | 65.44 | 64.82 | 64.86 | +0.034% | 15,404 | +5.844% |
| 2026-03-12 | 65.00 | 65.47 | 64.84 | 64.84 | -0.633% | 63,916 | +5.880% |
| 2026-03-11 | 65.32 | 65.44 | 65.04 | 65.25 | -0.179% | 13,128 | +5.209% |
| 2026-03-10 | 65.75 | 65.98 | 65.28 | 65.37 | -0.744% | 20,326 | +5.021% |
| 2026-03-09 | 65.95 | 66.10 | 64.87 | 65.86 | -0.634% | 29,082 | +4.240% |
| 2026-03-06 | 66.27 | 66.31 | 65.44 | 66.28 | -0.406% | 12,535 | +3.579% |
| 2026-03-05 | 66.66 | 66.88 | 66.30 | 66.55 | -0.658% | 15,302 | +3.159% |
| 2026-03-04 | 66.97 | 67.05 | 66.48 | 66.99 | +0.300% | 11,436 | +2.481% |
| 2026-03-03 | 66.41 | 67.03 | 65.75 | 66.79 | -0.521% | 31,572 | +2.788% |
| 2026-03-02 | 66.92 | 67.22 | 66.78 | 67.14 | 0.000% | 16,024 | +2.252% |
| 2026-02-27 | 66.57 | 67.14 | 66.45 | 67.14 | +0.569% | 11,024 | +2.252% |
| 2026-02-26 | 66.68 | 66.84 | 66.46 | 66.76 | +0.285% | 26,002 | +2.834% |
| 2026-02-25 | 66.96 | 66.96 | 66.06 | 66.57 | -0.404% | 25,222 | +3.128% |
| 2026-02-24 | 66.70 | 67.02 | 66.58 | 66.84 | +0.195% | 20,177 | +2.711% |
| 2026-02-23 | 66.89 | 67.34 | 66.48 | 66.71 | -0.818% | 35,038 | +2.912% |
| 2026-02-20 | 66.91 | 67.26 | 66.65 | 67.26 | +0.388% | 17,917 | +2.070% |
| 2026-02-19 | 67.15 | 67.42 | 66.81 | 67.00 | -0.194% | 15,755 | +2.466% |
| 2026-02-18 | 67.26 | 67.38 | 67.04 | 67.13 | -0.119% | 22,327 | +2.268% |
| 2026-02-17 | 67.96 | 68.22 | 66.91 | 67.21 | -0.972% | 49,497 | +2.146% |
| 2026-02-13 | 67.23 | 68.03 | 67.21 | 67.87 | +0.997% | 19,865 | +1.153% |
| 2026-02-12 | 67.83 | 68.18 | 67.06 | 67.20 | -0.826% | 24,302 | +2.161% |
| 2026-02-11 | 67.06 | 67.77 | 67.06 | 67.76 | +1.240% | 80,630 | +1.317% |
| 2026-02-10 | 66.35 | 67.11 | 66.35 | 66.93 | +0.905% | 33,009 | +2.573% |
| 2026-02-09 | 66.16 | 66.40 | 65.77 | 66.33 | -0.211% | 23,989 | +3.501% |
| 2026-02-06 | 65.84 | 66.50 | 65.84 | 66.47 | +1.558% | 27,546 | +3.283% |
| 2026-02-05 | 65.97 | 65.97 | 65.14 | 65.45 | -0.864% | 22,253 | +4.893% |
| 2026-02-04 | 64.80 | 66.24 | 64.80 | 66.02 | +2.104% | 45,573 | +3.986% |
| 2026-02-03 | 63.88 | 65.13 | 63.88 | 64.66 | +0.622% | 42,560 | +6.174% |
| 2026-02-02 | 63.73 | 64.31 | 63.71 | 64.26 | +0.548% | 21,503 | +6.835% |
| 2026-01-30 | 63.24 | 63.91 | 63.10 | 63.91 | +0.948% | 23,639 | +7.420% |
| 2026-01-29 | 63.49 | 63.90 | 63.15 | 63.31 | +0.095% | 20,900 | +8.438% |
| 2026-01-28 | 63.47 | 63.69 | 63.05 | 63.25 | -0.032% | 43,854 | +8.541% |
| 2026-01-27 | 63.24 | 63.46 | 63.11 | 63.27 | -0.162% | 100,771 | +8.507% |
| 2026-01-26 | 63.55 | 63.55 | 63.20 | 63.37 | +0.106% | 134,410 | +8.331% |
| 2026-01-23 | 63.38 | 63.38 | 63.05 | 63.31 | -0.007% | 17,377 | +8.446% |
| 2026-01-22 | 63.26 | 63.65 | 63.26 | 63.31 | +0.330% | 26,196 | +8.438% |
| 2026-01-21 | 62.45 | 63.21 | 62.45 | 63.10 | +1.423% | 34,064 | +8.796% |
| 2026-01-20 | 62.47 | 62.62 | 62.08 | 62.22 | -1.260% | 23,927 | +10.345% |
| 2026-01-16 | 63.29 | 63.29 | 62.98 | 63.01 | -0.631% | 35,281 | +8.955% |
| 2026-01-15 | 63.11 | 63.58 | 63.11 | 63.41 | +0.142% | 29,423 | +8.267% |
| 2026-01-14 | 62.44 | 63.48 | 62.44 | 63.32 | +1.475% | 196,946 | +8.421% |
| 2026-01-13 | 62.53 | 62.67 | 62.23 | 62.40 | +0.064% | 69,500 | +10.020% |
| 2026-01-12 | 62.47 | 62.47 | 62.19 | 62.36 | -0.304% | 25,463 | +10.090% |
| 2026-01-09 | 62.39 | 62.67 | 62.26 | 62.55 | +0.466% | 26,198 | +9.756% |
| 2026-01-08 | 60.98 | 62.54 | 60.98 | 62.26 | +2.015% | 38,668 | +10.267% |
| 2026-01-07 | 62.06 | 62.06 | 60.98 | 61.03 | -1.469% | 35,734 | +12.489% |
| 2026-01-06 | 61.38 | 62.02 | 61.38 | 61.94 | +0.912% | 49,485 | +10.837% |
| 2026-01-05 | 61.13 | 61.52 | 61.04 | 61.38 | +0.541% | 46,830 | +11.848% |
| 2026-01-02 | 60.60 | 61.33 | 60.12 | 61.05 | +0.959% | 42,064 | +12.453% |
| 2025-12-31 | 60.87 | 60.87 | 60.47 | 60.47 | -0.662% | 47,321 | +13.531% |
| 2025-12-30 | 60.94 | 61.00 | 60.82 | 60.87 | -0.028% | 104,954 | +12.780% |
| 2025-12-29 | 60.94 | 61.07 | 60.85 | 60.89 | -0.077% | 24,324 | +12.748% |
| 2025-12-26 | 60.86 | 60.98 | 60.71 | 60.94 | +0.094% | 11,995 | +12.661% |
| 2025-12-24 | 60.54 | 60.90 | 60.54 | 60.88 | +0.578% | 16,877 | +12.767% |
| 2025-12-23 | 60.73 | 60.75 | 60.45 | 60.53 | -0.411% | 141,815 | +13.419% |
| 2025-12-22 | 60.64 | 60.81 | 60.58 | 60.78 | +0.396% | 81,194 | +12.952% |
| 2025-12-19 | 60.59 | 60.83 | 60.53 | 60.54 | -0.153% | 58,770 | +13.400% |
| 2025-12-18 | 60.88 | 61.05 | 60.58 | 60.63 | -1.099% | 47,960 | +13.226% |
| 2025-12-17 | 61.18 | 61.54 | 61.15 | 61.31 | +0.262% | 15,122 | +11.981% |
| 2025-12-16 | 61.59 | 61.61 | 60.95 | 61.15 | -0.768% | 25,875 | +12.275% |
| 2025-12-15 | 61.72 | 61.73 | 61.42 | 61.62 | +0.260% | 35,558 | +11.412% |
| 2025-12-12 | 61.86 | 61.91 | 61.36 | 61.46 | -0.276% | 16,397 | +11.702% |
| 2025-12-11 | 61.22 | 61.76 | 61.22 | 61.63 | +0.736% | 25,285 | +11.394% |
| 2025-12-10 | 60.38 | 61.23 | 60.34 | 61.18 | +1.447% | 20,714 | +12.214% |
| 2025-12-09 | 60.25 | 60.63 | 60.25 | 60.31 | +0.261% | 24,323 | +13.838% |
| 2025-12-08 | 60.43 | 60.43 | 60.13 | 60.15 | -0.348% | 36,702 | +14.135% |
| 2025-12-05 | 60.16 | 60.67 | 60.16 | 60.36 | +0.366% | 22,359 | +13.738% |
| 2025-12-04 | 60.24 | 60.31 | 59.96 | 60.14 | -0.017% | 21,573 | +14.154% |
| 2025-12-03 | 60.02 | 60.28 | 60.02 | 60.15 | +0.568% | 23,590 | +14.135% |
| 2025-12-02 | 60.17 | 60.17 | 59.63 | 59.81 | -0.499% | 15,027 | +14.784% |
| 2025-12-01 | 60.26 | 60.54 | 60.08 | 60.11 | -0.595% | 26,623 | +14.211% |
| 2025-11-28 | 60.21 | 60.54 | 60.21 | 60.47 | +0.482% | 10,592 | +13.531% |
| 2025-11-26 | 59.74 | 60.35 | 59.74 | 60.18 | +0.833% | 26,198 | +14.078% |
| 2025-11-25 | 59.17 | 59.80 | 59.17 | 59.68 | +1.128% | 22,969 | +15.028% |
| 2025-11-24 | 59.12 | 59.18 | 58.74 | 59.02 | +0.165% | 14,341 | +16.326% |
| 2025-11-21 | 57.93 | 59.25 | 57.93 | 58.92 | +2.114% | 18,751 | +16.518% |
| 2025-11-20 | 58.72 | 58.87 | 57.70 | 57.70 | -1.097% | 27,631 | +18.981% |
| 2025-11-19 | 58.81 | 58.81 | 58.23 | 58.34 | -1.068% | 22,989 | +17.676% |
| 2025-11-18 | 58.79 | 59.20 | 58.60 | 58.97 | +0.269% | 13,529 | +16.419% |
| 2025-11-17 | 59.41 | 59.53 | 58.69 | 58.81 | -1.173% | 15,422 | +16.732% |
| 2025-11-14 | 59.64 | 59.71 | 59.24 | 59.51 | -0.385% | 17,140 | +15.363% |
| 2025-11-13 | 59.94 | 60.27 | 59.72 | 59.74 | -0.384% | 27,057 | +14.918% |
| 2025-11-12 | 59.72 | 60.10 | 59.72 | 59.97 | +0.469% | 155,308 | +14.478% |
| 2025-11-11 | 59.24 | 59.75 | 59.24 | 59.69 | +1.050% | 17,923 | +15.015% |
| 2025-11-10 | 59.23 | 59.24 | 58.63 | 59.07 | +0.136% | 23,273 | +16.222% |
| 2025-11-07 | 58.52 | 58.99 | 58.45 | 58.99 | +0.866% | 17,283 | +16.381% |
| 2025-11-06 | 58.68 | 58.97 | 58.46 | 58.48 | -0.471% | 13,580 | +17.388% |
| 2025-11-05 | 58.34 | 58.94 | 58.34 | 58.76 | +0.997% | 14,819 | +16.835% |
| 2025-11-04 | 58.33 | 58.48 | 58.16 | 58.18 | -0.877% | 23,928 | +18.000% |
| 2025-11-03 | 58.93 | 58.93 | 58.22 | 58.70 | -0.652% | 35,629 | +16.964% |
| 2025-10-31 | 59.05 | 59.22 | 58.84 | 59.08 | -0.169% | 50,434 | +16.202% |
| 2025-10-30 | 59.22 | 59.71 | 59.15 | 59.18 | -0.610% | 35,597 | +16.006% |
| 2025-10-29 | 60.14 | 60.17 | 59.48 | 59.54 | -0.894% | 30,363 | +15.299% |
| 2025-10-28 | 60.37 | 60.41 | 60.08 | 60.08 | -0.367% | 16,864 | +14.268% |
| 2025-10-27 | 60.33 | 60.33 | 60.06 | 60.30 | +0.158% | 32,491 | +13.849% |
| 2025-10-24 | 60.23 | 60.37 | 60.20 | 60.21 | +0.490% | 35,513 | +14.028% |
| 2025-10-23 | 60.13 | 60.13 | 59.67 | 59.91 | +0.033% | 65,896 | +14.587% |
| 2025-10-22 | 59.77 | 60.16 | 59.70 | 59.89 | -0.078% | 35,053 | +14.624% |
| 2025-10-21 | 59.89 | 60.07 | 59.73 | 59.94 | -0.100% | 36,679 | +14.535% |
| 2025-10-20 | 59.79 | 60.04 | 59.79 | 60.00 | +0.620% | 267,791 | +14.420% |
| 2025-10-17 | 59.30 | 59.63 | 59.30 | 59.63 | +0.692% | 21,979 | +15.130% |
| 2025-10-16 | 59.79 | 59.82 | 59.15 | 59.22 | -0.804% | 44,282 | +15.928% |
| 2025-10-15 | 59.77 | 60.02 | 59.32 | 59.70 | +0.246% | 13,242 | +14.995% |
| 2025-10-14 | 58.54 | 59.67 | 58.54 | 59.55 | +1.024% | 14,201 | +15.278% |
| 2025-10-13 | 58.72 | 59.06 | 58.72 | 58.95 | +1.115% | 24,203 | +16.459% |
| 2025-10-10 | 59.46 | 59.46 | 58.30 | 58.30 | -1.686% | 28,803 | +17.757% |
| 2025-10-09 | 60.03 | 60.03 | 59.26 | 59.30 | -1.068% | 26,788 | +15.771% |
| 2025-10-08 | 60.24 | 60.24 | 59.89 | 59.94 | -0.266% | 20,721 | +14.535% |
| 2025-10-07 | 60.49 | 60.49 | 60.02 | 60.10 | -0.348% | 17,554 | +14.230% |
| 2025-10-06 | 60.65 | 60.65 | 60.29 | 60.31 | -0.626% | 25,127 | +13.832% |
| 2025-10-03 | 60.44 | 60.90 | 60.44 | 60.69 | +0.547% | 18,939 | +13.120% |
| 2025-10-02 | 60.47 | 60.71 | 60.23 | 60.36 | -0.248% | 12,407 | +13.738% |
| 2025-10-01 | 60.21 | 60.60 | 60.21 | 60.51 | +0.465% | 20,076 | +13.456% |
| 2025-09-30 | 59.79 | 60.25 | 59.76 | 60.23 | +0.484% | 23,551 | +13.984% |
| 2025-09-29 | 60.18 | 60.18 | 59.74 | 59.94 | +0.033% | 31,650 | +14.535% |
| 2025-09-26 | 59.56 | 59.96 | 59.56 | 59.92 | +0.824% | 17,497 | +14.573% |
| 2025-09-25 | 59.84 | 59.88 | 59.33 | 59.43 | -0.818% | 32,392 | +15.518% |
| 2025-09-24 | 59.96 | 60.16 | 59.88 | 59.92 | -0.083% | 19,571 | +14.573% |
| 2025-09-23 | 59.68 | 60.25 | 59.68 | 59.97 | +0.570% | 50,722 | +14.478% |
| 2025-09-22 | 59.57 | 59.71 | 59.52 | 59.63 | +0.045% | 41,828 | +15.130% |
| 2025-09-19 | 59.81 | 59.82 | 59.53 | 59.60 | -0.196% | 53,222 | +15.183% |
| 2025-09-18 | 59.61 | 59.77 | 59.48 | 59.72 | -0.819% | 25,635 | +14.957% |
| 2025-09-17 | 60.04 | 60.79 | 60.04 | 60.21 | +0.472% | 21,730 | +14.016% |
| 2025-09-16 | 60.09 | 60.19 | 59.78 | 59.93 | -0.117% | 30,951 | +14.554% |
| 2025-09-15 | 60.43 | 60.49 | 59.97 | 60.00 | -0.570% | 18,364 | +14.420% |
| 2025-09-12 | 60.63 | 60.65 | 60.26 | 60.34 | -0.619% | 99,287 | +13.768% |
| 2025-09-11 | 60.15 | 60.72 | 60.15 | 60.72 | +1.065% | 24,949 | +13.064% |
| 2025-09-10 | 60.02 | 60.15 | 59.74 | 60.08 | -0.017% | 24,278 | +14.268% |
| 2025-09-09 | 60.07 | 60.21 | 60.02 | 60.09 | +0.050% | 17,364 | +14.249% |
| 2025-09-08 | 60.24 | 60.24 | 59.74 | 60.06 | -0.551% | 27,524 | +14.306% |
| 2025-09-05 | 60.34 | 60.73 | 60.07 | 60.39 | +0.138% | 24,322 | +13.676% |
| 2025-09-04 | 60.20 | 60.31 | 59.94 | 60.31 | +0.668% | 13,723 | +13.832% |
| 2025-09-03 | 59.90 | 60.10 | 59.64 | 59.91 | -0.266% | 15,599 | +14.592% |
| 2025-09-02 | 59.97 | 60.24 | 59.75 | 60.07 | -0.530% | 14,771 | +14.287% |
| 2025-08-29 | 60.17 | 60.52 | 60.17 | 60.39 | +0.416% | 21,048 | +13.682% |
| 2025-08-28 | 60.42 | 60.42 | 59.78 | 60.14 | -0.166% | 19,299 | +14.154% |
| 2025-08-27 | 59.87 | 60.32 | 59.87 | 60.24 | +0.484% | 17,211 | +13.965% |
| 2025-08-26 | 59.99 | 60.06 | 59.79 | 59.95 | -0.100% | 21,293 | +14.516% |
| 2025-08-25 | 60.24 | 60.30 | 59.97 | 60.01 | -0.679% | 29,423 | +14.401% |
| 2025-08-22 | 59.63 | 60.50 | 59.59 | 60.42 | +1.889% | 46,599 | +13.625% |
| 2025-08-21 | 59.20 | 59.43 | 59.06 | 59.30 | -0.017% | 16,275 | +15.771% |
| 2025-08-20 | 59.31 | 59.64 | 59.23 | 59.31 | +0.152% | 28,787 | +15.752% |
| 2025-08-19 | 58.79 | 59.40 | 58.79 | 59.22 | +0.834% | 29,695 | +15.928% |
| 2025-08-18 | 58.82 | 58.94 | 58.70 | 58.73 | -0.187% | 42,554 | +16.895% |
| 2025-08-15 | 58.95 | 59.01 | 58.72 | 58.84 | -0.034% | 15,459 | +16.676% |
| 2025-08-14 | 58.70 | 58.92 | 58.45 | 58.86 | -0.524% | 15,532 | +16.637% |
| 2025-08-13 | 58.38 | 59.17 | 58.30 | 59.17 | +1.649% | 17,157 | +16.026% |
| 2025-08-12 | 57.75 | 58.21 | 57.75 | 58.21 | +1.164% | 79,939 | +17.939% |
| 2025-08-11 | 57.82 | 58.13 | 57.42 | 57.54 | -0.364% | 33,566 | +19.312% |
| 2025-08-08 | 57.62 | 57.81 | 57.59 | 57.75 | +0.470% | 55,599 | +18.878% |
| 2025-08-07 | 57.38 | 57.59 | 57.05 | 57.48 | +0.754% | 25,909 | +19.437% |
| 2025-08-06 | 57.48 | 57.48 | 57.05 | 57.05 | -0.436% | 22,335 | +20.337% |
| 2025-08-05 | 57.17 | 57.36 | 57.02 | 57.30 | +0.438% | 21,255 | +19.812% |
| 2025-08-04 | 56.73 | 57.13 | 56.73 | 57.05 | +0.742% | 32,339 | +20.337% |
| 2025-08-01 | 56.97 | 56.97 | 56.30 | 56.63 | -0.840% | 16,460 | +21.230% |
| 2025-07-31 | 57.33 | 57.69 | 56.99 | 57.11 | -0.765% | 15,971 | +20.211% |
| 2025-07-30 | 58.04 | 58.13 | 57.35 | 57.55 | -1.049% | 65,589 | +19.292% |
| 2025-07-29 | 58.29 | 58.29 | 58.04 | 58.16 | -0.240% | 17,074 | +18.040% |
| 2025-07-28 | 58.74 | 58.74 | 58.22 | 58.30 | -0.951% | 26,225 | +17.757% |
| 2025-07-25 | 58.76 | 58.89 | 58.42 | 58.86 | +0.341% | 13,087 | +16.637% |
| 2025-07-24 | 59.00 | 59.04 | 58.60 | 58.66 | -1.168% | 37,309 | +17.034% |
| 2025-07-23 | 59.02 | 59.44 | 59.02 | 59.35 | +0.872% | 19,470 | +15.668% |
| 2025-07-22 | 57.98 | 58.84 | 57.98 | 58.84 | +1.396% | 15,770 | +16.676% |
| 2025-07-21 | 58.32 | 58.46 | 58.02 | 58.03 | -0.086% | 17,323 | +18.305% |
| 2025-07-18 | 58.26 | 58.41 | 57.97 | 58.08 | -0.138% | 18,584 | +18.203% |
| 2025-07-17 | 57.85 | 58.20 | 57.85 | 58.16 | +0.276% | 18,512 | +18.040% |
| 2025-07-16 | 58.01 | 58.12 | 57.62 | 58.00 | +0.225% | 25,511 | +18.366% |
| 2025-07-15 | 58.80 | 58.80 | 57.87 | 57.87 | -1.632% | 24,967 | +18.632% |
| 2025-07-14 | 58.88 | 58.88 | 58.55 | 58.83 | -0.170% | 21,331 | +16.696% |
| 2025-07-11 | 59.07 | 59.10 | 58.76 | 58.93 | -0.791% | 16,793 | +16.498% |
| 2025-07-10 | 58.84 | 59.57 | 58.78 | 59.40 | +0.798% | 25,014 | +15.576% |
| 2025-07-09 | 59.04 | 59.10 | 58.63 | 58.93 | -0.051% | 20,587 | +16.498% |
| 2025-07-08 | 58.57 | 59.03 | 58.51 | 58.96 | +0.740% | 13,903 | +16.439% |
| 2025-07-07 | 58.94 | 59.08 | 58.32 | 58.53 | -1.032% | 14,171 | +17.300% |
| 2025-07-03 | 59.13 | 59.24 | 59.07 | 59.14 | +0.148% | 7,670 | +16.089% |
| 2025-07-02 | 58.68 | 59.08 | 58.48 | 59.05 | +0.837% | 14,565 | +16.261% |
| 2025-07-01 | 57.47 | 58.90 | 57.47 | 58.56 | +1.881% | 64,293 | +17.234% |
| 2025-06-30 | 57.13 | 57.48 | 57.13 | 57.48 | +0.600% | 20,135 | +19.439% |
| 2025-06-27 | 57.18 | 57.41 | 56.87 | 57.14 | +0.028% | 23,236 | +20.156% |
| 2025-06-26 | 56.83 | 57.12 | 56.82 | 57.12 | +0.919% | 18,432 | +20.190% |
| 2025-06-25 | 57.09 | 57.09 | 56.52 | 56.60 | -1.066% | 47,591 | +21.294% |
| 2025-06-24 | 56.93 | 57.26 | 56.93 | 57.21 | +0.598% | 52,348 | +20.001% |
| 2025-06-23 | 56.65 | 56.87 | 56.20 | 56.87 | +0.619% | 24,763 | +20.718% |
| 2025-06-20 | 56.57 | 56.78 | 56.43 | 56.52 | -0.807% | 25,482 | +21.465% |
| 2025-06-18 | 57.12 | 57.29 | 56.92 | 56.98 | -0.105% | 17,181 | +20.485% |
| 2025-06-17 | 57.45 | 57.54 | 57.02 | 57.04 | -1.041% | 31,049 | +20.358% |
| 2025-06-16 | 57.54 | 57.78 | 57.49 | 57.64 | +0.593% | 27,028 | +19.105% |
| 2025-06-13 | 57.52 | 57.73 | 57.17 | 57.30 | -0.624% | 24,060 | +19.812% |
| 2025-06-12 | 57.58 | 57.67 | 57.33 | 57.66 | +0.104% | 19,406 | +19.064% |
| 2025-06-11 | 57.85 | 57.85 | 57.43 | 57.60 | -0.346% | 22,251 | +19.188% |
| 2025-06-10 | 57.45 | 57.99 | 57.43 | 57.80 | +0.837% | 22,229 | +18.776% |
| 2025-06-09 | 57.25 | 57.66 | 57.25 | 57.32 | +0.315% | 28,830 | +19.770% |
| 2025-06-06 | 56.99 | 57.23 | 56.94 | 57.14 | +0.865% | 24,601 | +20.148% |
| 2025-06-05 | 56.86 | 56.88 | 56.50 | 56.65 | -0.106% | 18,929 | +21.187% |
| 2025-06-04 | 57.06 | 57.12 | 56.71 | 56.71 | -0.456% | 17,742 | +21.059% |
| 2025-06-03 | 56.54 | 57.09 | 56.52 | 56.97 | +0.529% | 13,390 | +20.506% |
| 2025-06-02 | 56.51 | 56.67 | 56.10 | 56.67 | +0.141% | 40,891 | +21.144% |
| 2025-05-30 | 56.30 | 56.72 | 56.13 | 56.59 | +0.186% | 24,527 | +21.315% |
| 2025-05-29 | 56.36 | 56.50 | 55.99 | 56.48 | +0.168% | 29,589 | +21.541% |
| 2025-05-28 | 56.99 | 56.99 | 56.34 | 56.39 | -0.983% | 30,902 | +21.746% |
| 2025-05-27 | 56.61 | 56.96 | 56.41 | 56.95 | +1.551% | 52,441 | +20.548% |
| 2025-05-23 | 55.63 | 56.16 | 55.58 | 56.08 | +0.197% | 20,670 | +22.419% |
| 2025-05-22 | 56.04 | 56.22 | 55.63 | 55.97 | -0.178% | 13,475 | +22.659% |
| 2025-05-21 | 57.02 | 57.02 | 56.07 | 56.07 | -2.198% | 29,449 | +22.440% |
| 2025-05-20 | 57.40 | 57.68 | 57.23 | 57.33 | -0.139% | 28,628 | +19.749% |
| 2025-05-19 | 57.05 | 57.46 | 56.95 | 57.41 | +0.017% | 42,006 | +19.582% |
| 2025-05-16 | 56.83 | 57.40 | 56.69 | 57.40 | +0.985% | 43,468 | +19.603% |
| 2025-05-15 | 56.15 | 56.87 | 56.09 | 56.84 | +1.428% | 54,825 | +20.782% |
| 2025-05-14 | 56.40 | 56.40 | 55.94 | 56.04 | -0.852% | 57,530 | +22.506% |
| 2025-05-13 | 56.65 | 56.74 | 56.50 | 56.52 | -0.244% | 118,549 | +21.462% |
| 2025-05-12 | 56.63 | 56.89 | 56.36 | 56.66 | +2.053% | 11,500 | +21.165% |
| 2025-05-09 | 55.77 | 55.78 | 55.43 | 55.52 | -0.090% | 15,621 | +23.653% |
| 2025-05-08 | 55.46 | 56.02 | 55.45 | 55.57 | +0.561% | 20,778 | +23.542% |
| 2025-05-07 | 55.20 | 55.54 | 55.01 | 55.26 | +0.345% | 18,065 | +24.235% |
| 2025-05-06 | 55.09 | 55.33 | 54.98 | 55.07 | -0.488% | 24,957 | +24.664% |
| 2025-05-05 | 55.37 | 55.55 | 55.15 | 55.34 | -0.432% | 18,514 | +24.055% |
| 2025-05-02 | 55.48 | 55.65 | 55.18 | 55.58 | +1.386% | 21,280 | +23.520% |
| 2025-05-01 | 54.97 | 55.29 | 54.75 | 54.82 | -0.182% | 17,699 | +25.232% |
| 2025-04-30 | 54.72 | 55.09 | 54.16 | 54.92 | +0.091% | 30,139 | +25.004% |
| 2025-04-29 | 54.36 | 55.04 | 54.36 | 54.87 | +0.384% | 31,343 | +25.118% |
| 2025-04-28 | 54.44 | 54.79 | 54.22 | 54.66 | +0.496% | 22,106 | +25.599% |
| 2025-04-25 | 54.44 | 54.44 | 54.08 | 54.39 | -0.494% | 25,946 | +26.222% |
| 2025-04-24 | 53.91 | 54.72 | 53.73 | 54.66 | +1.410% | 118,940 | +25.599% |
| 2025-04-23 | 54.40 | 54.88 | 53.78 | 53.90 | +0.167% | 38,997 | +27.370% |
| 2025-04-22 | 53.13 | 53.95 | 53.05 | 53.81 | +2.223% | 32,366 | +27.583% |
| 2025-04-21 | 53.20 | 53.32 | 52.21 | 52.64 | -1.644% | 36,108 | +30.419% |
| 2025-04-17 | 52.93 | 53.98 | 52.93 | 53.52 | +1.172% | 34,805 | +28.274% |
| 2025-04-16 | 53.63 | 53.82 | 52.63 | 52.90 | -1.241% | 32,418 | +29.778% |
| 2025-04-15 | 53.86 | 54.16 | 53.54 | 53.56 | -0.529% | 35,887 | +28.166% |
| 2025-04-14 | 53.71 | 54.09 | 53.31 | 53.85 | 0.000% | 62,004 | +27.488% |