Dark

SEA
U.S. Global Sea to Sky Cargo ETF
stock NYSE ETF

At Close

Jul 2, 2026 9:59:36 AM EDT

16.84USD+3.038%(+0.50)6,702

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.35)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

16.75USD-0.591%(-0.10)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	16.77500	16.7850	16.6410	16.7455	+2.430%	6,702	0.000%
2026-07-01	16.12000	16.4350	16.1200	16.3483	+0.207%	6,904	+2.430%
2026-06-30	16.31000	16.3750	16.2300	16.3146	-0.942%	16,239	+2.641%
2026-06-29	16.41000	16.5200	16.4100	16.4698	+0.238%	8,217	+1.674%
2026-06-26	16.51000	16.7200	16.3310	16.4307	-1.418%	11,927	+1.916%
2026-06-25	16.82000	17.0099	16.6671	16.6671	-1.016%	3,335	+0.470%
2026-06-24	16.92000	17.0000	16.8381	16.8381	-1.111%	1,435	-0.550%
2026-06-23	16.85000	17.1100	16.8500	17.0273	-0.592%	1,690	-1.655%
2026-06-22	16.98000	17.1600	16.9800	17.1287	+2.291%	4,431	-2.237%
2026-06-18	16.68000	16.8200	16.6800	16.7450	-0.816%	18,740	+0.003%
2026-06-17	17.11000	17.1100	16.7800	16.8828	-2.015%	5,107	-0.813%
2026-06-16	17.28000	17.3200	17.2300	17.2300	-1.516%	9,363	-2.812%
2026-06-15	17.51000	17.5150	17.4201	17.4952	-0.417%	11,585	-4.285%
2026-06-12	17.32000	17.5900	17.3200	17.5685	+0.827%	5,533	-4.685%
2026-06-11	17.25000	17.4500	17.2200	17.4244	+1.839%	4,014	-3.896%
2026-06-10	17.19000	17.2800	17.0700	17.1098	+0.116%	6,906	-2.129%
2026-06-09	17.39000	17.3900	16.9794	17.0900	-1.302%	10,605	-2.016%
2026-06-08	17.52000	17.5200	17.2500	17.3154	+0.380%	5,132	-3.291%
2026-06-05	17.20000	17.4200	17.2000	17.2499	-0.124%	13,609	-2.924%
2026-06-04	17.13000	17.3284	17.1300	17.2713	+0.528%	5,108	-3.044%
2026-06-03	17.11000	17.2400	17.1100	17.1806	-0.805%	16,500	-2.533%
2026-06-02	17.28000	17.3850	17.2700	17.3200	+0.234%	2,960	-3.317%
2026-06-01	17.24000	17.3200	17.1700	17.2796	+1.944%	12,296	-3.091%
2026-05-29	17.01000	17.0499	16.8000	16.9501	-0.086%	14,102	-1.207%
2026-05-28	16.96000	17.0545	16.8226	16.9647	-1.214%	19,291	-1.292%
2026-05-27	17.25000	17.2500	17.1200	17.1732	-1.235%	12,227	-2.491%
2026-05-26	17.39000	17.4550	17.2891	17.3880	+0.080%	3,828	-3.695%
2026-05-22	17.45000	17.4500	17.3030	17.3741	-0.706%	12,568	-3.618%
2026-05-21	17.37330	17.5400	17.3733	17.4976	-0.355%	7,812	-4.298%
2026-05-20	17.39000	17.6000	17.3900	17.5600	+2.750%	9,933	-4.638%
2026-05-19	17.29000	17.2900	17.0300	17.0901	-0.465%	9,524	-2.016%
2026-05-18	17.05000	17.2688	17.0500	17.1700	-0.294%	11,016	-2.472%
2026-05-15	17.25000	17.2500	17.0800	17.2206	-1.198%	11,915	-2.759%
2026-05-14	17.56000	17.5600	17.3270	17.4294	+0.141%	7,109	-3.924%
2026-05-13	17.60000	17.6000	17.2900	17.4049	-0.430%	5,688	-3.789%
2026-05-12	17.54000	17.6300	17.4100	17.4800	-0.569%	11,553	-4.202%
2026-05-11	17.67000	17.7150	17.5601	17.5800	-0.818%	11,938	-4.747%
2026-05-08	17.74000	17.7400	17.6100	17.7250	+0.707%	10,601	-5.526%
2026-05-07	17.68000	17.6800	17.5000	17.6006	-0.093%	8,237	-4.858%
2026-05-06	17.54000	17.7000	17.5200	17.6170	+0.184%	14,266	-4.947%
2026-05-05	17.27610	17.5900	17.2761	17.5846	+2.586%	9,654	-4.772%
2026-05-04	17.40000	17.4000	17.0665	17.1414	-1.804%	8,845	-2.310%
2026-05-01	17.57000	17.5700	17.3740	17.4564	-0.191%	5,351	-4.072%
2026-04-30	17.20000	17.5399	17.2000	17.4898	+1.655%	9,826	-4.256%
2026-04-29	17.36000	17.3800	17.1300	17.2050	-0.278%	17,904	-2.671%
2026-04-28	17.10000	17.3274	17.1000	17.2530	+0.442%	5,960	-2.942%
2026-04-27	17.24000	17.2400	17.0100	17.1771	-0.278%	20,721	-2.513%
2026-04-24	17.16000	17.2900	17.1600	17.2250	+0.480%	6,342	-2.784%
2026-04-23	17.10000	17.2600	17.0300	17.1428	+0.060%	29,641	-2.318%
2026-04-22	17.12000	17.1899	16.9800	17.1326	-0.043%	20,042	-2.259%
2026-04-21	17.55000	17.5500	17.1200	17.1400	-0.925%	4,656	-2.302%
2026-04-20	17.21000	17.4200	17.2100	17.3000	-0.548%	33,147	-3.205%
2026-04-17	17.31000	17.4900	17.3100	17.3953	+0.900%	8,789	-3.735%
2026-04-16	17.09000	17.3500	17.0900	17.2401	0.000%	8,515	-2.869%
2026-04-15	17.43000	17.4300	17.1900	17.2401	-0.193%	17,489	-2.869%
2026-04-14	17.36000	17.3600	17.2300	17.2734	-0.244%	25,492	-3.056%
2026-04-13	17.21000	17.3600	17.1750	17.3157	+0.731%	5,556	-3.293%
2026-04-10	17.44000	17.4400	17.1900	17.1900	-1.172%	11,442	-2.586%
2026-04-09	17.42500	17.4600	17.3017	17.3938	-0.379%	12,446	-3.727%
2026-04-08	17.28000	17.4600	17.2107	17.4600	+2.375%	15,590	-4.092%
2026-04-07	17.29000	17.2900	17.0200	17.0550	-1.473%	13,718	-1.815%
2026-04-06	17.00000	17.3100	17.0000	17.3100	+0.464%	53,811	-3.261%
2026-04-02	16.91000	17.2300	16.8700	17.2300	+1.174%	14,852	-2.812%
2026-04-01	16.94000	17.1020	16.9400	17.0300	+0.531%	23,359	-1.671%
2026-03-31	16.73000	16.9550	16.6416	16.9400	+2.772%	26,548	-1.148%
2026-03-30	16.46000	16.5900	16.4200	16.4831	+0.813%	18,160	+1.592%
2026-03-27	16.40000	16.4750	16.3501	16.3501	-0.122%	2,931	+2.418%
2026-03-26	16.62500	16.6700	16.3700	16.3700	-1.445%	12,081	+2.294%
2026-03-25	16.70000	16.7600	16.5700	16.6100	-1.190%	43,525	+0.816%
2026-03-24	16.59000	16.8300	16.5900	16.8100	+1.022%	34,482	-0.384%
2026-03-23	16.45000	16.7200	16.4500	16.6400	+0.605%	26,473	+0.634%
2026-03-20	16.85000	16.8500	16.3701	16.5400	-1.781%	24,128	+1.242%
2026-03-19	16.55000	16.8850	16.5500	16.8400	+1.020%	8,139	-0.561%
2026-03-18	16.55000	16.7550	16.5500	16.6700	+0.422%	5,262	+0.453%
2026-03-17	16.64000	16.6400	16.4900	16.6000	+0.302%	12,287	+0.877%
2026-03-16	16.51000	16.5500	16.4000	16.5500	+2.923%	20,260	+1.181%
2026-03-13	16.25000	16.3100	16.0800	16.0800	-2.190%	16,749	+4.139%
2026-03-12	16.62000	16.6200	16.3100	16.4400	-1.489%	13,179	+1.858%
2026-03-11	16.71000	16.7200	16.6000	16.6885	-0.112%	17,924	+0.342%
2026-03-10	16.76000	16.8500	16.5716	16.7072	-0.730%	54,328	+0.229%
2026-03-09	16.70000	16.8700	16.3100	16.8300	+0.418%	94,975	-0.502%
2026-03-06	16.85000	16.8500	16.6000	16.7600	+0.480%	418,838	-0.087%
2026-03-05	17.02000	17.0200	16.6300	16.6800	-2.513%	22,463	+0.393%
2026-03-04	17.25000	17.2600	17.1000	17.1100	-1.497%	13,708	-2.130%
2026-03-03	17.45000	17.5329	17.0200	17.3700	+0.058%	18,959	-3.595%
2026-03-02	17.34000	17.4528	17.2600	17.3600	+2.275%	24,391	-3.540%
2026-02-27	16.94000	17.0900	16.8900	16.9738	+0.200%	5,765	-1.345%
2026-02-26	17.07000	17.0700	16.9100	16.9400	-0.059%	2,504	-1.148%
2026-02-25	17.19000	17.1900	16.7700	16.9500	+0.534%	131,619	-1.206%
2026-02-24	16.76000	16.8600	16.7600	16.8600	+1.109%	2,603	-0.679%
2026-02-23	16.89000	16.8900	16.6450	16.6750	-0.744%	18,483	+0.423%
2026-02-20	16.50000	16.9100	16.5000	16.8000	+1.942%	22,080	-0.324%
2026-02-19	16.58000	16.5800	16.4500	16.4800	+0.182%	6,869	+1.611%
2026-02-18	16.42090	16.4690	16.3500	16.4500	+1.044%	4,273	+1.796%
2026-02-17	16.16000	16.3000	16.1100	16.2800	+0.743%	2,846	+2.859%
2026-02-13	16.13000	16.2600	16.0400	16.1600	+0.623%	2,568	+3.623%
2026-02-12	16.52500	16.5250	16.0300	16.0600	-2.252%	9,147	+4.268%
2026-02-11	16.30000	16.4300	16.2300	16.4300	+2.050%	5,472	+1.920%
2026-02-10	16.12000	16.1900	16.1000	16.1000	+0.437%	3,773	+4.009%
2026-02-09	16.00000	16.0700	15.9800	16.0300	+0.188%	18,443	+4.464%
2026-02-06	15.96000	16.0000	15.8700	16.0000	+2.302%	12,422	+4.659%
2026-02-05	15.84000	15.8400	15.6300	15.6400	-1.075%	2,644	+7.068%
2026-02-04	15.91000	15.9100	15.7010	15.8100	+1.379%	8,408	+5.917%
2026-02-03	15.51000	15.6505	15.4900	15.5950	+0.785%	5,650	+7.377%
2026-02-02	15.25000	15.5290	15.2500	15.4736	+0.805%	13,962	+8.220%
2026-01-30	15.47500	15.4750	15.3050	15.3500	-1.254%	12,933	+9.091%
2026-01-29	15.49000	15.5550	15.3300	15.5450	+1.469%	5,395	+7.723%
2026-01-28	15.35000	15.4216	15.2900	15.3200	+0.723%	9,640	+9.305%
2026-01-27	15.04000	15.2335	15.0400	15.2100	+1.535%	6,054	+10.095%
2026-01-26	14.95000	15.0900	14.9500	14.9800	+0.402%	8,631	+11.786%
2026-01-23	14.90000	14.9350	14.8900	14.9200	-0.600%	3,862	+12.235%
2026-01-22	15.09000	15.0900	14.9300	15.0100	+0.054%	26,035	+11.562%
2026-01-21	14.94100	15.0800	14.8600	15.0019	+1.777%	1,996	+11.623%
2026-01-20	14.74000	14.9100	14.7400	14.7400	-0.271%	5,790	+13.606%
2026-01-16	14.80500	14.8300	14.7300	14.7800	-1.532%	13,678	+13.298%
2026-01-15	14.94000	15.0799	14.9400	15.0100	0.000%	12,905	+11.562%
2026-01-14	14.97000	15.0700	14.9700	15.0100	+0.536%	20,628	+11.562%
2026-01-13	14.92000	15.0200	14.9200	14.9300	-0.599%	11,912	+12.160%
2026-01-12	14.85000	15.0300	14.8500	15.0200	+1.350%	24,913	+11.488%
2026-01-09	14.83000	14.8500	14.7587	14.8200	+0.885%	10,640	+12.993%
2026-01-08	14.64000	14.6900	14.6201	14.6900	+0.754%	7,943	+13.993%
2026-01-07	14.58000	14.6000	14.5620	14.5800	+0.691%	8,092	+14.853%
2026-01-06	14.41000	14.5500	14.4100	14.4800	+0.521%	13,271	+15.646%
2026-01-05	14.30010	14.4500	14.3001	14.4050	+0.594%	9,674	+16.248%
2026-01-02	14.24000	14.3890	14.2400	14.3200	+0.675%	23,640	+16.938%
2025-12-31	14.21000	14.3103	14.2100	14.2240	-0.740%	11,850	+17.727%
2025-12-30	14.33000	14.3883	14.3100	14.3300	-0.486%	9,137	+16.856%
2025-12-29	14.30000	14.4000	14.2800	14.4000	+0.243%	25,110	+16.288%
2025-12-26	14.34000	14.4200	14.2901	14.3651	-0.034%	35,089	+16.571%
2025-12-24	14.39000	14.3900	14.2701	14.3700	-6.201%	12,378	+16.531%
2025-12-23	15.22000	15.3200	15.2200	15.3200	+0.657%	8,679	+9.305%
2025-12-22	15.26000	15.2600	15.1400	15.2200	+0.099%	12,851	+10.023%
2025-12-19	15.22000	15.2200	15.1750	15.2050	-0.004%	17,387	+10.132%
2025-12-18	15.28000	15.2800	15.1842	15.2056	+1.110%	7,901	+10.127%
2025-12-17	15.13000	15.1300	15.0386	15.0386	-0.276%	7,679	+11.350%
2025-12-16	15.20000	15.2000	15.0500	15.0802	-0.788%	10,776	+11.043%
2025-12-15	15.12000	15.2300	15.1200	15.2000	+0.662%	16,708	+10.168%
2025-12-12	15.32000	15.3200	15.1000	15.1000	-1.436%	5,075	+10.897%
2025-12-11	15.18000	15.3300	15.1800	15.3200	+0.591%	11,685	+9.305%
2025-12-10	15.10000	15.2300	15.0666	15.2300	+0.462%	20,771	+9.951%
2025-12-09	15.17000	15.2000	15.1150	15.1600	-0.197%	8,069	+10.458%
2025-12-08	15.26000	15.2600	15.1850	15.1900	+0.066%	8,241	+10.240%
2025-12-05	15.19000	15.2300	15.1600	15.1800	-0.589%	23,370	+10.313%
2025-12-04	15.30000	15.3000	15.2500	15.2700	+0.895%	17,246	+9.663%
2025-12-03	15.10000	15.1650	15.0750	15.1346	+0.506%	13,240	+10.644%
2025-12-02	15.00000	15.0584	14.9850	15.0584	-0.077%	8,429	+11.204%
2025-12-01	15.00000	15.1300	15.0000	15.0700	+0.333%	25,911	+11.118%
2025-11-28	14.86000	15.0200	14.8600	15.0200	+0.784%	5,757	+11.488%
2025-11-26	14.86430	14.9500	14.8400	14.9031	+0.317%	17,083	+12.363%
2025-11-25	14.59140	14.8600	14.5914	14.8560	+1.235%	11,326	+12.719%
2025-11-24	14.51000	14.6900	14.5100	14.6747	+0.316%	27,926	+14.111%
2025-11-21	14.54000	14.6800	14.5200	14.6285	+1.095%	3,776	+14.472%
2025-11-20	14.76000	14.7700	14.4300	14.4700	-2.395%	16,952	+15.726%
2025-11-19	14.77700	14.9000	14.7500	14.8250	+0.237%	103,001	+12.954%
2025-11-18	14.77000	14.8199	14.6200	14.7900	-0.288%	7,257	+13.222%
2025-11-17	14.92000	14.9500	14.7700	14.8327	-1.082%	7,622	+12.896%
2025-11-14	14.85000	15.0900	14.8500	14.9949	+0.107%	11,768	+11.675%
2025-11-13	15.04000	15.0800	14.9789	14.9789	-0.999%	5,364	+11.794%
2025-11-12	15.12000	15.1300	15.0511	15.1300	+1.069%	11,864	+10.677%
2025-11-11	14.97000	14.9800	14.8600	14.9700	+0.043%	14,729	+11.860%
2025-11-10	14.83000	14.9700	14.8300	14.9636	+0.888%	9,312	+11.908%
2025-11-07	14.71360	14.8542	14.6500	14.8319	+0.801%	1,403	+12.902%
2025-11-06	14.65000	14.8170	14.6500	14.7140	-0.126%	19,062	+13.807%
2025-11-05	14.62000	14.7499	14.6200	14.7325	+1.172%	4,815	+13.664%
2025-11-04	14.65000	14.6500	14.5000	14.5618	-2.108%	30,119	+14.996%
2025-11-03	14.84500	14.8850	14.8445	14.8753	+0.918%	4,216	+12.573%
2025-10-31	14.65000	14.8153	14.6300	14.7400	-0.338%	3,771	+13.606%
2025-10-30	14.82000	14.8200	14.7500	14.7900	-0.313%	2,670	+13.222%
2025-10-29	14.87670	14.8767	14.7900	14.8364	+0.592%	3,726	+12.868%
2025-10-28	14.69800	14.8000	14.6710	14.7491	+0.687%	4,469	+13.536%
2025-10-27	14.50000	14.6500	14.5000	14.6484	+1.549%	9,038	+14.316%
2025-10-24	14.47000	14.4700	14.3820	14.4250	+0.083%	4,431	+16.087%
2025-10-23	14.38953	14.4700	14.3409	14.4130	+1.302%	2,671	+16.183%
2025-10-22	14.25900	14.2600	14.2037	14.2277	-0.339%	5,658	+17.696%
2025-10-21	14.20000	14.3300	14.1900	14.2761	-0.895%	5,811	+17.297%
2025-10-20	14.39020	14.4300	14.3750	14.4050	+0.732%	7,446	+16.248%
2025-10-17	14.19000	14.3500	14.1900	14.3003	+0.752%	2,625	+17.099%
2025-10-16	14.24000	14.2500	14.1400	14.1936	+1.378%	2,447	+17.979%
2025-10-15	14.03000	14.0800	14.0007	14.0007	-0.497%	58,245	+19.605%
2025-10-14	13.96000	14.1200	13.9600	14.0707	+2.183%	103,546	+19.010%
2025-10-13	13.63000	13.8000	13.6300	13.7701	+2.831%	8,700	+21.608%
2025-10-10	13.83000	13.8300	13.3700	13.3910	-2.823%	17,329	+25.050%
2025-10-09	13.95000	13.9600	13.7800	13.7800	-1.433%	2,811	+21.520%
2025-10-08	13.95000	14.0000	13.9200	13.9803	+0.258%	3,569	+19.779%
2025-10-07	14.15000	14.1500	13.9200	13.9443	-2.072%	9,006	+20.088%
2025-10-06	14.20340	14.2595	14.1600	14.2393	-0.228%	5,447	+17.601%
2025-10-03	14.20000	14.3024	14.2000	14.2718	+0.754%	3,824	+17.333%
2025-10-02	14.11000	14.2100	14.0920	14.1650	-0.788%	10,867	+18.217%
2025-10-01	14.16000	14.3000	14.1600	14.2775	+0.553%	9,958	+17.286%
2025-09-30	14.15000	14.1990	14.1300	14.1990	-0.393%	4,025	+17.934%
2025-09-29	14.32000	14.3200	14.2231	14.2550	-0.454%	2,075	+17.471%
2025-09-26	14.22100	14.3400	14.2210	14.3200	-0.130%	3,519	+16.938%
2025-09-25	14.35000	14.3900	14.2900	14.3387	-1.044%	6,212	+16.785%
2025-09-24	14.55000	14.5800	14.4900	14.4900	-0.345%	5,194	+15.566%
2025-09-23	14.61000	14.6100	14.5020	14.5401	-0.478%	7,724	+15.168%
2025-09-22	14.62000	14.6400	14.5000	14.6100	-0.914%	9,775	+14.617%
2025-09-19	14.83000	14.8300	14.7001	14.7447	-0.921%	6,079	+13.570%
2025-09-18	14.87710	14.9000	14.8301	14.8817	-0.457%	3,024	+12.524%
2025-09-17	14.99000	15.0100	14.8980	14.9500	-0.267%	10,246	+12.010%
2025-09-16	14.96000	15.0300	14.9200	14.9900	+0.073%	12,130	+11.711%
2025-09-15	14.88000	15.0100	14.8800	14.9790	+0.909%	4,156	+11.793%
2025-09-12	14.77000	14.9000	14.7700	14.8440	-0.343%	4,796	+12.810%
2025-09-11	14.77120	14.9000	14.7700	14.8951	+0.848%	7,436	+12.423%
2025-09-10	14.76350	14.8400	14.7532	14.7699	-0.136%	2,760	+13.376%
2025-09-09	14.89000	14.8900	14.7500	14.7900	-0.891%	5,483	+13.222%
2025-09-08	14.78000	14.9400	14.7800	14.9229	+2.110%	13,394	+12.213%
2025-09-05	14.67000	14.6800	14.5891	14.6146	+0.746%	8,428	+14.581%
2025-09-04	14.44170	14.5500	14.4417	14.5064	+0.321%	14,638	+15.435%
2025-09-03	14.40000	14.4620	14.3700	14.4600	+0.656%	6,452	+15.806%
2025-09-02	14.31000	14.4100	14.3100	14.3657	-0.858%	23,275	+16.566%
2025-08-29	14.55000	14.5500	14.4203	14.4900	-1.661%	5,200	+15.566%
2025-08-28	14.84000	14.8400	14.7000	14.7348	+0.252%	13,132	+13.646%
2025-08-27	14.63000	14.6978	14.6045	14.6978	-0.151%	7,897	+13.932%
2025-08-26	14.76000	14.7600	14.6540	14.7200	+0.068%	5,739	+13.760%
2025-08-25	14.85000	14.8500	14.6700	14.7100	-1.835%	23,984	+13.838%
2025-08-22	14.76000	14.9999	14.7600	14.9850	+1.629%	14,927	+11.748%
2025-08-21	14.63000	14.7500	14.6000	14.7448	+0.539%	11,601	+13.569%
2025-08-20	14.67000	14.6790	14.5937	14.6658	+0.210%	9,367	+14.181%
2025-08-19	14.73000	14.7300	14.6301	14.6350	-0.442%	5,607	+14.421%
2025-08-18	14.71000	14.7100	14.6300	14.7000	+0.444%	5,207	+13.915%
2025-08-15	14.71000	14.7100	14.6000	14.6350	-0.228%	11,867	+14.421%
2025-08-14	14.82000	14.8200	14.6264	14.6685	-1.412%	5,097	+14.160%
2025-08-13	14.84000	14.8800	14.8400	14.8786	+0.294%	9,979	+12.548%
2025-08-12	14.61000	14.8400	14.6100	14.8350	+1.875%	30,095	+12.878%
2025-08-11	14.55000	14.6700	14.5401	14.5619	-0.547%	10,127	+14.995%
2025-08-08	14.75000	14.7500	14.6100	14.6420	+0.166%	33,035	+14.366%
2025-08-07	14.59000	14.6900	14.5900	14.6178	+0.431%	9,247	+14.556%
2025-08-06	14.50000	14.5900	14.5000	14.5550	+0.657%	5,416	+15.050%
2025-08-05	14.45000	14.4600	14.3629	14.4600	+0.906%	8,005	+15.806%
2025-08-04	14.24000	14.3700	14.2400	14.3301	+1.034%	9,258	+16.855%
2025-08-01	14.35000	14.3500	14.1500	14.1835	+0.068%	7,539	+18.063%
2025-07-31	14.25000	14.2600	14.1300	14.1738	-1.235%	17,096	+18.144%
2025-07-30	14.38000	14.6899	14.3500	14.3510	-1.773%	27,252	+16.685%
2025-07-29	14.70000	14.7000	14.5100	14.6100	-0.747%	17,314	+14.617%
2025-07-28	14.80000	14.8000	14.6354	14.7200	-0.842%	22,903	+13.760%
2025-07-25	14.77000	14.8600	14.7300	14.8450	+0.762%	26,130	+12.802%
2025-07-24	14.78000	14.7800	14.6906	14.7327	-0.305%	3,488	+13.662%
2025-07-23	14.67000	14.7800	14.6000	14.7778	+2.410%	24,708	+13.315%
2025-07-22	14.35000	14.4300	14.3500	14.4300	+0.909%	3,984	+16.046%
2025-07-21	14.34000	14.3600	14.2600	14.3000	+0.337%	13,041	+17.101%
2025-07-18	14.32700	14.3270	14.2500	14.2520	-0.405%	6,218	+17.496%
2025-07-17	14.26000	14.3200	14.1408	14.3100	+0.510%	9,783	+17.020%
2025-07-16	14.30000	14.3100	14.2001	14.2374	+0.322%	12,914	+17.616%
2025-07-15	14.37000	14.3700	14.1917	14.1917	-1.034%	9,249	+17.995%
2025-07-14	14.35000	14.3800	14.3000	14.3400	-0.070%	5,645	+16.775%
2025-07-11	14.39000	14.5300	14.3100	14.3500	-0.071%	7,983	+16.693%
2025-07-10	14.23600	14.4100	14.2360	14.3602	+0.491%	4,251	+16.610%
2025-07-09	14.39000	14.3900	14.2526	14.2900	+0.104%	7,466	+17.183%
2025-07-08	14.24000	14.3200	14.1401	14.2752	-0.069%	7,306	+17.305%
2025-07-07	14.32000	14.3800	14.2800	14.2850	-0.453%	8,434	+17.224%
2025-07-03	14.26000	14.3500	14.2600	14.3500	+0.490%	5,210	+16.693%
2025-07-02	14.12500	14.2800	14.1250	14.2800	+1.205%	3,529	+17.265%
2025-07-01	13.93000	14.1100	13.9300	14.1100	+0.606%	10,899	+18.678%
2025-06-30	14.08000	14.0800	14.0000	14.0250	-0.246%	5,573	+19.398%
2025-06-27	14.11000	14.1700	14.0400	14.0596	+0.140%	12,369	+19.104%
2025-06-26	14.02500	14.0700	14.0150	14.0400	+0.357%	5,094	+19.270%
2025-06-25	13.98000	14.0000	13.9800	13.9900	-1.049%	3,367	+19.696%
2025-06-24	14.16000	14.1800	14.0400	14.1383	-0.233%	12,559	+18.441%
2025-06-23	14.05000	14.2390	14.0500	14.1713	+0.919%	5,826	+18.165%
2025-06-20	14.24000	14.2400	14.0123	14.0422	-2.034%	18,179	+19.251%
2025-06-18	14.31000	14.3370	14.3100	14.3338	+0.022%	894	+16.825%
2025-06-17	14.48000	14.4900	14.3200	14.3306	-1.107%	6,691	+16.851%
2025-06-16	14.61000	14.6100	14.4700	14.4910	-0.062%	4,038	+15.558%
2025-06-13	14.48000	14.5000	14.3800	14.5000	+1.597%	32,288	+15.486%
2025-06-12	14.29000	14.2900	14.2050	14.2721	+0.614%	6,864	+17.330%
2025-06-11	14.17100	14.1900	14.1300	14.1850	+1.027%	21,492	+18.051%
2025-06-10	14.04000	14.0800	14.0050	14.0408	+0.308%	2,825	+19.263%
2025-06-09	14.04000	14.0400	13.9201	13.9977	+0.031%	63,460	+19.630%
2025-06-06	13.91000	14.0000	13.8901	13.9933	+0.599%	3,261	+19.668%
2025-06-05	13.92930	13.9300	13.8400	13.9100	-0.904%	10,636	+20.385%
2025-06-04	14.03000	14.0800	14.0200	14.0369	-0.377%	8,210	+19.296%
2025-06-03	14.06000	14.0900	13.6750	14.0900	+0.131%	5,815	+18.847%
2025-06-02	13.94000	14.0900	13.9400	14.0716	+1.319%	7,725	+19.002%
2025-05-30	13.97000	13.9700	13.7900	13.8884	-0.227%	5,933	+20.572%
2025-05-29	13.90860	13.9400	13.9086	13.9200	-0.143%	1,996	+20.298%
2025-05-28	14.07000	14.1000	13.8800	13.9400	-1.396%	24,379	+20.126%
2025-05-27	14.15000	14.1600	14.0609	14.1374	-0.384%	13,022	+18.448%
2025-05-23	14.10770	14.1919	14.0800	14.1919	-0.547%	3,693	+17.993%
2025-05-22	14.06000	14.2782	14.0600	14.2700	+0.991%	5,169	+17.348%
2025-05-21	14.25000	14.3200	14.1300	14.1300	-0.633%	23,709	+18.510%
2025-05-20	14.22000	14.2500	14.1900	14.2200	-0.559%	9,068	+17.760%
2025-05-19	14.20000	14.3000	14.0900	14.3000	+0.551%	14,157	+17.101%
2025-05-16	14.18000	14.2289	14.1250	14.2216	+2.550%	19,445	+17.747%
2025-05-15	14.05000	14.0500	13.7500	13.8679	+0.756%	13,962	+20.750%
2025-05-14	14.00000	14.0000	13.7400	13.7638	+1.890%	36,262	+21.663%
2025-05-13	13.50000	13.5200	13.3800	13.5085	+1.790%	37,874	+23.963%
2025-05-12	13.05000	13.3490	13.0500	13.2710	+4.045%	23,538	+26.181%
2025-05-09	12.75000	12.7566	12.7500	12.7550	+0.512%	2,297	+31.286%
2025-05-08	12.64830	12.7000	12.6214	12.6900	+0.230%	4,455	+31.958%
2025-05-07	12.66590	12.7300	12.6609	12.6609	-0.861%	4,635	+32.262%
2025-05-06	12.84880	12.8700	12.7709	12.7709	-0.583%	2,974	+31.122%
2025-05-05	12.82000	12.9100	12.8000	12.8458	+1.010%	12,809	+30.358%
2025-05-02	12.69000	12.7500	12.6853	12.7174	+2.475%	3,468	+31.674%
2025-05-01	12.90000	12.9000	12.3900	12.4102	+0.163%	3,301	+34.933%
2025-04-30	12.44000	12.4400	12.2700	12.3900	+0.531%	3,079	+35.153%
2025-04-29	12.26000	12.3600	12.2600	12.3246	+0.704%	5,316	+35.871%
2025-04-28	12.10000	12.3000	12.1000	12.2384	+0.288%	38,933	+36.828%
2025-04-25	12.17000	12.2400	12.1100	12.2032	+0.235%	4,976	+37.222%
2025-04-24	12.03000	12.2300	12.0300	12.1746	+1.217%	8,433	+37.545%
2025-04-23	12.06000	12.1900	12.0282	12.0282	+2.107%	8,249	+39.219%
2025-04-22	11.75000	11.7800	11.7353	11.7800	+0.753%	2,499	+42.152%
2025-04-21	11.84000	11.8400	11.6200	11.6920	-1.182%	2,721	+43.222%
2025-04-17	11.69000	11.8700	11.6900	11.8319	+0.377%	4,944	+41.528%
2025-04-16	11.69000	11.9000	11.6900	11.7875	-0.945%	7,868	+42.062%
2025-04-15	11.92000	11.9700	11.8650	11.9000	-0.544%	18,760	+40.718%
2025-04-14	12.30000	12.3000	11.9000	11.9651	+0.463%	6,185	+39.953%
2025-04-11	11.67000	11.9100	11.6100	11.9100	+6.500%	19,971	+40.600%
2025-04-10	11.08000	11.2500	11.0800	11.1831	-0.409%	6,186	+49.739%
2025-04-09	11.20000	11.2600	10.4981	11.2290	+5.956%	5,214	+49.127%
2025-04-08	11.05000	11.0500	10.5978	10.5978	-3.911%	5,751	+58.009%
2025-04-07	10.08000	11.3750	10.0800	11.0292	-1.438%	6,615	+51.829%
2025-04-04	11.81000	11.8100	11.1150	11.1901	-5.648%	6,580	+49.646%
2025-04-03	12.10000	12.1000	11.8600	11.8600	-6.059%	17,741	+41.193%
2025-04-02	12.54500	12.6400	12.5450	12.6250	+0.080%	8,528	+32.638%
2025-04-01	12.53000	12.6499	12.5300	12.6149	+1.121%	9,864	+32.744%
2025-03-31	12.44000	12.4800	12.3605	12.4750	-0.359%	10,280	+34.232%
2025-03-28	12.56870	12.5687	12.5197	12.5200	-0.856%	9,638	+33.750%
2025-03-27	12.60000	12.6700	12.6000	12.6281	-0.797%	1,460	+32.605%
2025-03-26	13.34000	13.3400	12.7200	12.7295	-0.542%	3,707	+31.549%
2025-03-25	13.09000	13.0900	12.7989	12.7989	-0.281%	1,332	+30.835%
2025-03-24	12.72000	12.8350	12.7200	12.8350	+0.988%	1,199	+30.467%
2025-03-21	12.71000	12.7100	12.6700	12.7094	-1.630%	2,114	+31.757%
2025-03-20	12.87000	12.9400	12.7858	12.9200	-0.920%	8,987	+29.609%
2025-03-19	12.99000	13.0400	12.9700	13.0400	+0.503%	3,470	+28.416%
2025-03-18	13.00000	13.0000	12.9600	12.9748	+0.176%	2,799	+29.062%
2025-03-17	12.89000	12.9520	12.8700	12.9520	+2.290%	3,355	+29.289%
2025-03-14	12.57930	12.6890	12.5793	12.6620	+0.458%	3,984	+32.250%
2025-03-13	12.68000	12.6800	12.6043	12.6043	-0.637%	1,735	+32.855%
2025-03-12	12.64000	12.6900	12.5910	12.6851	-0.039%	7,958	+32.009%
2025-03-11	12.82000	12.8200	12.6200	12.6900	-0.549%	6,557	+31.958%
2025-03-10	12.82000	12.8600	12.7150	12.7600	-0.464%	9,728	+31.234%
2025-03-07	12.68000	12.8600	12.6800	12.8195	+1.100%	18,193	+30.625%
2025-03-06	12.65000	12.6900	12.6100	12.6800	+1.118%	13,515	+32.062%
2025-03-05	12.53000	12.5600	12.4700	12.5398	+1.306%	7,652	+33.539%
2025-03-04	12.32000	12.4600	12.2793	12.3782	+0.117%	7,439	+35.282%
2025-03-03	12.54000	12.5550	12.3637	12.3637	-0.556%	6,852	+35.441%
2025-02-28	12.42000	12.4965	12.3800	12.4328	-0.138%	5,588	+34.688%
2025-02-27	12.62000	12.6200	12.4500	12.4500	-1.926%	7,819	+34.502%
2025-02-26	12.77000	12.8336	12.6900	12.6945	-0.474%	3,796	+31.911%
2025-02-25	12.75000	12.7700	12.6948	12.7550	+0.389%	7,218	+31.286%
2025-02-24	12.70000	12.7300	12.6900	12.7056	-0.152%	3,714	+31.796%
2025-02-21	12.81770	12.8250	12.7250	12.7250	-1.050%	4,945	+31.595%
2025-02-20	12.80000	12.8600	12.8000	12.8600	+0.273%	10,115	+30.214%
2025-02-19	12.84000	12.8600	12.7999	12.8250	-0.325%	14,751	+30.569%
2025-02-18	12.89000	12.9050	12.8500	12.8668	-0.102%	7,354	+30.145%
2025-02-14	12.91000	12.9500	12.8587	12.8800	-0.155%	14,641	+30.012%
2025-02-13	12.85000	12.9000	12.7300	12.9000	-0.578%	9,327	+29.810%
2025-02-12	12.95000	12.9900	12.8900	12.9750	+0.193%	9,769	+29.060%
2025-02-11	12.86000	12.9500	12.8499	12.9500	+1.914%	9,344	+29.309%
2025-02-10	12.65000	12.7200	12.6350	12.7068	+1.181%	8,938	+31.784%
2025-02-07	12.62010	12.6700	12.5585	12.5585	-0.080%	9,245	+33.340%
2025-02-06	12.69000	12.6900	12.5600	12.5686	-0.110%	14,568	+33.233%
2025-02-05	12.55000	12.6100	12.5100	12.5824	+0.699%	6,194	+33.087%
2025-02-04	12.36000	12.5200	12.3600	12.4950	+2.021%	12,218	+34.018%
2025-02-03	12.23000	12.3100	12.1300	12.2475	-1.190%	10,714	+36.726%
2025-01-31	12.54000	12.5600	12.3950	12.3950	-0.811%	7,528	+35.099%
2025-01-30	12.49000	12.5500	12.4501	12.4964	+0.373%	4,445	+34.003%
2025-01-29	12.41160	12.4799	12.4116	12.4500	+0.395%	6,420	+34.502%
2025-01-28	12.51000	12.5100	12.3511	12.4010	-0.813%	10,736	+35.033%
2025-01-27	12.37000	12.5199	12.3700	12.5026	+1.102%	8,556	+33.936%
2025-01-24	12.43000	12.4300	12.3200	12.3663	-0.320%	8,735	+35.412%
2025-01-23	12.37000	12.4300	12.3700	12.4060	+0.745%	4,364	+34.979%
2025-01-22	12.36000	12.3600	12.3000	12.3143	-0.731%	3,081	+35.984%
2025-01-21	12.46000	12.4600	12.3800	12.4050	-0.201%	13,909	+34.990%
2025-01-17	12.45000	12.5400	12.4300	12.4300	-1.457%	11,417	+34.718%
2025-01-16	12.67000	12.6800	12.6138	12.6138	-1.301%	2,168	+32.755%
2025-01-15	12.89000	12.8900	12.7500	12.7801	-0.091%	3,701	+31.028%
2025-01-14	12.74140	12.7917	12.7414	12.7917	+0.056%	1,511	+30.909%
2025-01-13	12.61000	12.7845	12.6100	12.7845	+0.469%	2,076	+30.983%
2025-01-10	12.80000	12.8200	12.7100	12.7248	-1.750%	5,619	+31.597%