Dark

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

At Close

Oct 1, 2026

20.51USD+1.535%(+0.31)14,420

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.20)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

20.51USD+1.989%(+0.40)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	20.03000	20.5100	20.03000	20.5100	+1.535%	14,420	0.000%
2026-09-30	20.19000	20.3850	20.10000	20.2000	+0.849%	23,052	+1.535%
2026-09-29	19.79000	20.0700	19.79000	20.0300	-0.150%	4,201	+2.396%
2026-09-28	19.97000	20.1700	19.97000	20.0600	+0.825%	3,716	+2.243%
2026-09-25	19.86000	19.9300	19.76000	19.8959	+0.323%	5,845	+3.087%
2026-09-24	19.85000	19.9825	19.83190	19.8319	+0.262%	7,910	+3.419%
2026-09-23	19.90000	19.9000	19.71000	19.7800	-1.248%	21,105	+3.691%
2026-09-22	20.13000	20.3100	19.91000	20.0300	-2.720%	106,267	+2.396%
2026-09-21	20.80000	20.8400	20.51000	20.5900	-0.127%	21,570	-0.389%
2026-09-18	20.53000	20.7200	20.52000	20.6162	-0.501%	22,518	-0.515%
2026-09-17	20.81000	20.8800	20.61100	20.7200	+0.436%	40,967	-1.014%
2026-09-16	20.55000	20.8299	20.51500	20.6300	+0.880%	192,715	-0.582%
2026-09-15	20.46000	20.5800	20.39000	20.4500	+0.305%	29,574	+0.293%
2026-09-14	20.38000	20.7300	20.20000	20.3878	+1.078%	45,987	+0.599%
2026-09-11	20.06000	20.3499	20.04000	20.1703	+1.003%	7,715	+1.684%
2026-09-10	20.01000	20.0100	19.83000	19.9700	-0.189%	6,842	+2.704%
2026-09-09	19.88500	20.0700	19.88500	20.0079	+0.743%	8,107	+2.510%
2026-09-08	19.99000	19.9900	19.79000	19.8603	-0.798%	65,028	+3.271%
2026-09-04	19.96000	20.0300	19.96000	20.0200	+0.693%	3,975	+2.448%
2026-09-03	20.03000	20.0300	19.74000	19.8823	+1.567%	7,463	+3.157%
2026-09-02	19.55000	19.6500	19.42000	19.5755	+0.336%	4,432	+4.774%
2026-09-01	19.87000	19.8700	19.51000	19.5100	-0.964%	3,639	+5.126%
2026-08-31	19.93000	19.9300	19.60000	19.6999	-0.298%	4,001	+4.112%
2026-08-28	19.69000	19.8800	19.69000	19.7587	-1.030%	3,538	+3.802%
2026-08-27	19.53000	19.9700	19.53000	19.9643	+1.807%	8,934	+2.733%
2026-08-26	20.08000	20.0800	19.60132	19.6100	-2.873%	14,137	+4.589%
2026-08-25	20.12000	20.2100	20.07000	20.1900	-0.189%	12,332	+1.585%
2026-08-24	20.35000	20.3500	20.17000	20.2283	-0.107%	9,428	+1.393%
2026-08-21	20.08000	20.3887	20.08000	20.2500	+2.843%	18,817	+1.284%
2026-08-20	19.62000	19.8000	19.62000	19.6902	-0.503%	7,648	+4.163%
2026-08-19	19.74000	19.8700	19.71010	19.7898	+0.795%	4,811	+3.639%
2026-08-18	19.70000	19.7000	19.50000	19.6338	+0.790%	6,978	+4.463%
2026-08-17	19.18000	19.6100	19.18000	19.4800	+3.238%	13,525	+5.287%
2026-08-14	18.88000	18.9800	18.86910	18.8691	+0.567%	4,836	+8.696%
2026-08-13	18.60000	18.8500	18.59500	18.7627	+1.310%	7,982	+9.313%
2026-08-12	18.27000	18.5600	18.27000	18.5200	+1.535%	4,187	+10.745%
2026-08-11	18.38000	18.3800	18.15660	18.2400	-0.437%	4,509	+12.445%
2026-08-10	18.35000	18.5114	18.27000	18.3200	+0.110%	11,379	+11.954%
2026-08-07	18.34000	18.3600	18.22500	18.2999	+0.715%	2,438	+12.077%
2026-08-06	18.10000	18.2100	18.10000	18.1700	+0.665%	2,016	+12.878%
2026-08-05	18.12000	18.1200	18.05000	18.0500	-1.761%	5,017	+13.629%
2026-08-04	18.31000	18.3900	18.28010	18.3736	-1.037%	7,718	+11.628%
2026-08-03	18.46140	18.5699	18.45500	18.5662	-0.009%	6,940	+10.470%
2026-07-31	18.50000	18.5900	18.48000	18.5679	-0.034%	5,090	+10.459%
2026-07-30	18.53000	18.6000	18.43000	18.5743	+1.019%	14,024	+10.421%
2026-07-29	18.40000	18.4700	18.00000	18.3869	+0.147%	4,092	+11.547%
2026-07-28	18.12000	18.4100	18.12000	18.3599	+1.212%	7,339	+11.711%
2026-07-27	18.33000	18.3300	18.01000	18.1400	-0.901%	6,574	+13.065%
2026-07-24	18.34000	18.3999	18.25000	18.3050	+1.329%	12,771	+12.046%
2026-07-23	18.10000	18.1800	18.05000	18.0650	+0.250%	4,245	+13.534%
2026-07-22	18.06650	18.1000	18.02000	18.0200	-0.482%	3,576	+13.818%
2026-07-21	17.93500	18.2200	17.93500	18.1073	+1.669%	7,574	+13.269%
2026-07-20	17.88000	17.9000	17.74000	17.8100	+0.499%	3,882	+15.160%
2026-07-17	17.73000	17.7699	17.66000	17.7216	-0.160%	5,095	+15.734%
2026-07-16	17.65000	17.8800	17.65000	17.7500	-0.359%	8,704	+15.549%
2026-07-15	17.97000	17.9700	17.72000	17.8140	+0.445%	9,678	+15.134%
2026-07-14	17.67000	17.8700	17.60000	17.7350	+2.574%	17,770	+15.647%
2026-07-13	17.36000	17.5400	17.29000	17.2900	-0.116%	5,257	+18.623%
2026-07-10	17.25000	17.3200	17.18000	17.3100	+1.314%	8,223	+18.486%
2026-07-09	17.11000	17.2200	16.89000	17.0855	-0.781%	14,311	+20.043%
2026-07-08	16.97000	17.2740	16.97000	17.2200	+1.821%	23,860	+19.106%
2026-07-07	16.89000	17.0100	16.84000	16.9120	-0.085%	30,134	+21.275%
2026-07-06	16.76000	17.1080	16.76000	16.9264	+1.080%	290,090	+21.172%
2026-07-02	16.77500	16.7850	16.64100	16.7455	+2.430%	6,702	+22.481%
2026-07-01	16.12000	16.4350	16.12000	16.3483	+0.207%	6,904	+25.456%
2026-06-30	16.31000	16.3750	16.23000	16.3146	-0.942%	16,239	+25.716%
2026-06-29	16.41000	16.5200	16.41000	16.4698	+0.238%	8,217	+24.531%
2026-06-26	16.51000	16.7200	16.33100	16.4307	-1.418%	11,927	+24.827%
2026-06-25	16.82000	17.0099	16.66710	16.6671	-1.016%	3,335	+23.057%
2026-06-24	16.92000	17.0000	16.83810	16.8381	-1.111%	1,435	+21.807%
2026-06-23	16.85000	17.1100	16.85000	17.0273	-0.592%	1,690	+20.454%
2026-06-22	16.98000	17.1600	16.98000	17.1287	+2.291%	4,431	+19.741%
2026-06-18	16.68000	16.8200	16.68000	16.7450	-0.816%	18,740	+22.484%
2026-06-17	17.11000	17.1100	16.78000	16.8828	-2.015%	5,107	+21.485%
2026-06-16	17.28000	17.3200	17.23000	17.2300	-1.516%	9,363	+19.037%
2026-06-15	17.51000	17.5150	17.42010	17.4952	-0.417%	11,585	+17.232%
2026-06-12	17.32000	17.5900	17.32000	17.5685	+0.827%	5,533	+16.743%
2026-06-11	17.25000	17.4500	17.22000	17.4244	+1.839%	4,014	+17.709%
2026-06-10	17.19000	17.2800	17.07000	17.1098	+0.116%	6,906	+19.873%
2026-06-09	17.39000	17.3900	16.97940	17.0900	-1.302%	10,605	+20.012%
2026-06-08	17.52000	17.5200	17.25000	17.3154	+0.380%	5,132	+18.449%
2026-06-05	17.20000	17.4200	17.20000	17.2499	-0.124%	13,609	+18.899%
2026-06-04	17.13000	17.3284	17.13000	17.2713	+0.528%	5,108	+18.752%
2026-06-03	17.11000	17.2400	17.11000	17.1806	-0.805%	16,500	+19.379%
2026-06-02	17.28000	17.3850	17.27000	17.3200	+0.234%	2,960	+18.418%
2026-06-01	17.24000	17.3200	17.17000	17.2796	+1.944%	12,296	+18.695%
2026-05-29	17.01000	17.0499	16.80000	16.9501	-0.086%	14,102	+21.002%
2026-05-28	16.96000	17.0545	16.82260	16.9647	-1.214%	19,291	+20.898%
2026-05-27	17.25000	17.2500	17.12000	17.1732	-1.235%	12,227	+19.430%
2026-05-26	17.39000	17.4550	17.28910	17.3880	+0.080%	3,828	+17.955%
2026-05-22	17.45000	17.4500	17.30300	17.3741	-0.706%	12,568	+18.049%
2026-05-21	17.37330	17.5400	17.37330	17.4976	-0.355%	7,812	+17.216%
2026-05-20	17.39000	17.6000	17.39000	17.5600	+2.750%	9,933	+16.800%
2026-05-19	17.29000	17.2900	17.03000	17.0901	-0.465%	9,524	+20.011%
2026-05-18	17.05000	17.2688	17.05000	17.1700	-0.294%	11,016	+19.453%
2026-05-15	17.25000	17.2500	17.08000	17.2206	-1.198%	11,915	+19.102%
2026-05-14	17.56000	17.5600	17.32700	17.4294	+0.141%	7,109	+17.675%
2026-05-13	17.60000	17.6000	17.29000	17.4049	-0.430%	5,688	+17.840%
2026-05-12	17.54000	17.6300	17.41000	17.4800	-0.569%	11,553	+17.334%
2026-05-11	17.67000	17.7150	17.56010	17.5800	-0.818%	11,938	+16.667%
2026-05-08	17.74000	17.7400	17.61000	17.7250	+0.707%	10,601	+15.712%
2026-05-07	17.68000	17.6800	17.50000	17.6006	-0.093%	8,237	+16.530%
2026-05-06	17.54000	17.7000	17.52000	17.6170	+0.184%	14,266	+16.422%
2026-05-05	17.27610	17.5900	17.27610	17.5846	+2.586%	9,654	+16.636%
2026-05-04	17.40000	17.4000	17.06650	17.1414	-1.804%	8,845	+19.652%
2026-05-01	17.57000	17.5700	17.37400	17.4564	-0.191%	5,351	+17.493%
2026-04-30	17.20000	17.5399	17.20000	17.4898	+1.655%	9,826	+17.268%
2026-04-29	17.36000	17.3800	17.13000	17.2050	-0.278%	17,904	+19.210%
2026-04-28	17.10000	17.3274	17.10000	17.2530	+0.442%	5,960	+18.878%
2026-04-27	17.24000	17.2400	17.01000	17.1771	-0.278%	20,721	+19.403%
2026-04-24	17.16000	17.2900	17.16000	17.2250	+0.480%	6,342	+19.071%
2026-04-23	17.10000	17.2600	17.03000	17.1428	+0.060%	29,641	+19.642%
2026-04-22	17.12000	17.1899	16.98000	17.1326	-0.043%	20,042	+19.713%
2026-04-21	17.55000	17.5500	17.12000	17.1400	-0.925%	4,656	+19.662%
2026-04-20	17.21000	17.4200	17.21000	17.3000	-0.548%	33,147	+18.555%
2026-04-17	17.31000	17.4900	17.31000	17.3953	+0.900%	8,789	+17.905%
2026-04-16	17.09000	17.3500	17.09000	17.2401	0.000%	8,515	+18.967%
2026-04-15	17.43000	17.4300	17.19000	17.2401	-0.193%	17,489	+18.967%
2026-04-14	17.36000	17.3600	17.23000	17.2734	-0.244%	25,492	+18.737%
2026-04-13	17.21000	17.3600	17.17500	17.3157	+0.731%	5,556	+18.447%
2026-04-10	17.44000	17.4400	17.19000	17.1900	-1.172%	11,442	+19.314%
2026-04-09	17.42500	17.4600	17.30170	17.3938	-0.379%	12,446	+17.916%
2026-04-08	17.28000	17.4600	17.21070	17.4600	+2.375%	15,590	+17.468%
2026-04-07	17.29000	17.2900	17.02000	17.0550	-1.473%	13,718	+20.258%
2026-04-06	17.00000	17.3100	17.00000	17.3100	+0.464%	53,811	+18.486%
2026-04-02	16.91000	17.2300	16.87000	17.2300	+1.174%	14,852	+19.037%
2026-04-01	16.94000	17.1020	16.94000	17.0300	+0.531%	23,359	+20.435%
2026-03-31	16.73000	16.9550	16.64160	16.9400	+2.772%	26,548	+21.074%
2026-03-30	16.46000	16.5900	16.42000	16.4831	+0.813%	18,160	+24.430%
2026-03-27	16.40000	16.4750	16.35010	16.3501	-0.122%	2,931	+25.443%
2026-03-26	16.62500	16.6700	16.37000	16.3700	-1.445%	12,081	+25.290%
2026-03-25	16.70000	16.7600	16.57000	16.6100	-1.190%	43,525	+23.480%
2026-03-24	16.59000	16.8300	16.59000	16.8100	+1.022%	34,482	+22.011%
2026-03-23	16.45000	16.7200	16.45000	16.6400	+0.605%	26,473	+23.257%
2026-03-20	16.85000	16.8500	16.37010	16.5400	-1.781%	24,128	+24.002%
2026-03-19	16.55000	16.8850	16.55000	16.8400	+1.020%	8,139	+21.793%
2026-03-18	16.55000	16.7550	16.55000	16.6700	+0.422%	5,262	+23.035%
2026-03-17	16.64000	16.6400	16.49000	16.6000	+0.302%	12,287	+23.554%
2026-03-16	16.51000	16.5500	16.40000	16.5500	+2.923%	20,260	+23.927%
2026-03-13	16.25000	16.3100	16.08000	16.0800	-2.190%	16,749	+27.550%
2026-03-12	16.62000	16.6200	16.31000	16.4400	-1.489%	13,179	+24.757%
2026-03-11	16.71000	16.7200	16.60000	16.6885	-0.112%	17,924	+22.899%
2026-03-10	16.76000	16.8500	16.57160	16.7072	-0.730%	54,328	+22.761%
2026-03-09	16.70000	16.8700	16.31000	16.8300	+0.418%	94,975	+21.866%
2026-03-06	16.85000	16.8500	16.60000	16.7600	+0.480%	418,838	+22.375%
2026-03-05	17.02000	17.0200	16.63000	16.6800	-2.513%	22,463	+22.962%
2026-03-04	17.25000	17.2600	17.10000	17.1100	-1.497%	13,708	+19.871%
2026-03-03	17.45000	17.5329	17.02000	17.3700	+0.058%	18,959	+18.077%
2026-03-02	17.34000	17.4528	17.26000	17.3600	+2.275%	24,391	+18.145%
2026-02-27	16.94000	17.0900	16.89000	16.9738	+0.200%	5,765	+20.833%
2026-02-26	17.07000	17.0700	16.91000	16.9400	-0.059%	2,504	+21.074%
2026-02-25	17.19000	17.1900	16.77000	16.9500	+0.534%	131,619	+21.003%
2026-02-24	16.76000	16.8600	16.76000	16.8600	+1.109%	2,603	+21.649%
2026-02-23	16.89000	16.8900	16.64500	16.6750	-0.744%	18,483	+22.999%
2026-02-20	16.50000	16.9100	16.50000	16.8000	+1.942%	22,080	+22.083%
2026-02-19	16.58000	16.5800	16.45000	16.4800	+0.182%	6,869	+24.454%
2026-02-18	16.42090	16.4690	16.35000	16.4500	+1.044%	4,273	+24.681%
2026-02-17	16.16000	16.3000	16.11000	16.2800	+0.743%	2,846	+25.983%
2026-02-13	16.13000	16.2600	16.04000	16.1600	+0.623%	2,568	+26.918%
2026-02-12	16.52500	16.5250	16.03000	16.0600	-2.252%	9,147	+27.709%
2026-02-11	16.30000	16.4300	16.23000	16.4300	+2.050%	5,472	+24.833%
2026-02-10	16.12000	16.1900	16.10000	16.1000	+0.437%	3,773	+27.391%
2026-02-09	16.00000	16.0700	15.98000	16.0300	+0.188%	18,443	+27.948%
2026-02-06	15.96000	16.0000	15.87000	16.0000	+2.302%	12,422	+28.188%
2026-02-05	15.84000	15.8400	15.63000	15.6400	-1.075%	2,644	+31.138%
2026-02-04	15.91000	15.9100	15.70100	15.8100	+1.379%	8,408	+29.728%
2026-02-03	15.51000	15.6505	15.49000	15.5950	+0.785%	5,650	+31.517%
2026-02-02	15.25000	15.5290	15.25000	15.4736	+0.805%	13,962	+32.548%
2026-01-30	15.47500	15.4750	15.30500	15.3500	-1.254%	12,933	+33.616%
2026-01-29	15.49000	15.5550	15.33000	15.5450	+1.469%	5,395	+31.940%
2026-01-28	15.35000	15.4216	15.29000	15.3200	+0.723%	9,640	+33.877%
2026-01-27	15.04000	15.2335	15.04000	15.2100	+1.535%	6,054	+34.845%
2026-01-26	14.95000	15.0900	14.95000	14.9800	+0.402%	8,631	+36.916%
2026-01-23	14.90000	14.9350	14.89000	14.9200	-0.600%	3,862	+37.466%
2026-01-22	15.09000	15.0900	14.93000	15.0100	+0.054%	26,035	+36.642%
2026-01-21	14.94100	15.0800	14.86000	15.0019	+1.777%	1,996	+36.716%
2026-01-20	14.74000	14.9100	14.74000	14.7400	-0.271%	5,790	+39.145%
2026-01-16	14.80500	14.8300	14.73000	14.7800	-1.532%	13,678	+38.769%
2026-01-15	14.94000	15.0799	14.94000	15.0100	0.000%	12,905	+36.642%
2026-01-14	14.97000	15.0700	14.97000	15.0100	+0.536%	20,628	+36.642%
2026-01-13	14.92000	15.0200	14.92000	14.9300	-0.599%	11,912	+37.374%
2026-01-12	14.85000	15.0300	14.85000	15.0200	+1.350%	24,913	+36.551%
2026-01-09	14.83000	14.8500	14.75870	14.8200	+0.885%	10,640	+38.394%
2026-01-08	14.64000	14.6900	14.62010	14.6900	+0.754%	7,943	+39.619%
2026-01-07	14.58000	14.6000	14.56200	14.5800	+0.691%	8,092	+40.672%
2026-01-06	14.41000	14.5500	14.41000	14.4800	+0.521%	13,271	+41.644%
2026-01-05	14.30010	14.4500	14.30010	14.4050	+0.594%	9,674	+42.381%
2026-01-02	14.24000	14.3890	14.24000	14.3200	+0.675%	23,640	+43.226%
2025-12-31	14.21000	14.3103	14.21000	14.2240	-0.740%	11,850	+44.193%
2025-12-30	14.33000	14.3883	14.31000	14.3300	-0.486%	9,137	+43.126%
2025-12-29	14.30000	14.4000	14.28000	14.4000	+0.243%	25,110	+42.431%
2025-12-26	14.34000	14.4200	14.29010	14.3651	-0.034%	35,089	+42.777%
2025-12-24	14.39000	14.3900	14.27010	14.3700	-6.201%	12,378	+42.728%
2025-12-23	15.22000	15.3200	15.22000	15.3200	+0.657%	8,679	+33.877%
2025-12-22	15.26000	15.2600	15.14000	15.2200	+0.099%	12,851	+34.757%
2025-12-19	15.22000	15.2200	15.17500	15.2050	-0.004%	17,387	+34.890%
2025-12-18	15.28000	15.2800	15.18420	15.2056	+1.110%	7,901	+34.885%
2025-12-17	15.13000	15.1300	15.03860	15.0386	-0.276%	7,679	+36.382%
2025-12-16	15.20000	15.2000	15.05000	15.0802	-0.788%	10,776	+36.006%
2025-12-15	15.12000	15.2300	15.12000	15.2000	+0.662%	16,708	+34.934%
2025-12-12	15.32000	15.3200	15.10000	15.1000	-1.436%	5,075	+35.828%
2025-12-11	15.18000	15.3300	15.18000	15.3200	+0.591%	11,685	+33.877%
2025-12-10	15.10000	15.2300	15.06660	15.2300	+0.462%	20,771	+34.668%
2025-12-09	15.17000	15.2000	15.11500	15.1600	-0.197%	8,069	+35.290%
2025-12-08	15.26000	15.2600	15.18500	15.1900	+0.066%	8,241	+35.023%
2025-12-05	15.19000	15.2300	15.16000	15.1800	-0.589%	23,370	+35.112%
2025-12-04	15.30000	15.3000	15.25000	15.2700	+0.895%	17,246	+34.316%
2025-12-03	15.10000	15.1650	15.07500	15.1346	+0.506%	13,240	+35.517%
2025-12-02	15.00000	15.0584	14.98500	15.0584	-0.077%	8,429	+36.203%
2025-12-01	15.00000	15.1300	15.00000	15.0700	+0.333%	25,911	+36.098%
2025-11-28	14.86000	15.0200	14.86000	15.0200	+0.784%	5,757	+36.551%
2025-11-26	14.86430	14.9500	14.84000	14.9031	+0.317%	17,083	+37.622%
2025-11-25	14.59140	14.8600	14.59140	14.8560	+1.235%	11,326	+38.059%
2025-11-24	14.51000	14.6900	14.51000	14.6747	+0.316%	27,926	+39.764%
2025-11-21	14.54000	14.6800	14.52000	14.6285	+1.095%	3,776	+40.206%
2025-11-20	14.76000	14.7700	14.43000	14.4700	-2.395%	16,952	+41.742%
2025-11-19	14.77700	14.9000	14.75000	14.8250	+0.237%	103,001	+38.347%
2025-11-18	14.77000	14.8199	14.62000	14.7900	-0.288%	7,257	+38.675%
2025-11-17	14.92000	14.9500	14.77000	14.8327	-1.082%	7,622	+38.276%
2025-11-14	14.85000	15.0900	14.85000	14.9949	+0.107%	11,768	+36.780%
2025-11-13	15.04000	15.0800	14.97890	14.9789	-0.999%	5,364	+36.926%
2025-11-12	15.12000	15.1300	15.05110	15.1300	+1.069%	11,864	+35.558%
2025-11-11	14.97000	14.9800	14.86000	14.9700	+0.043%	14,729	+37.007%
2025-11-10	14.83000	14.9700	14.83000	14.9636	+0.888%	9,312	+37.066%
2025-11-07	14.71360	14.8542	14.65000	14.8319	+0.801%	1,403	+38.283%
2025-11-06	14.65000	14.8170	14.65000	14.7140	-0.126%	19,062	+39.391%
2025-11-05	14.62000	14.7499	14.62000	14.7325	+1.172%	4,815	+39.216%
2025-11-04	14.65000	14.6500	14.50000	14.5618	-2.108%	30,119	+40.848%
2025-11-03	14.84500	14.8850	14.84450	14.8753	+0.918%	4,216	+37.880%
2025-10-31	14.65000	14.8153	14.63000	14.7400	-0.338%	3,771	+39.145%
2025-10-30	14.82000	14.8200	14.75000	14.7900	-0.313%	2,670	+38.675%
2025-10-29	14.87670	14.8767	14.79000	14.8364	+0.592%	3,726	+38.241%
2025-10-28	14.69800	14.8000	14.67100	14.7491	+0.687%	4,469	+39.059%
2025-10-27	14.50000	14.6500	14.50000	14.6484	+1.549%	9,038	+40.015%
2025-10-24	14.47000	14.4700	14.38200	14.4250	+0.083%	4,431	+42.184%
2025-10-23	14.38953	14.4700	14.34090	14.4130	+1.302%	2,671	+42.302%
2025-10-22	14.25900	14.2600	14.20370	14.2277	-0.339%	5,658	+44.155%
2025-10-21	14.20000	14.3300	14.19000	14.2761	-0.895%	5,811	+43.667%
2025-10-20	14.39020	14.4300	14.37500	14.4050	+0.732%	7,446	+42.381%
2025-10-17	14.19000	14.3500	14.19000	14.3003	+0.752%	2,625	+43.424%
2025-10-16	14.24000	14.2500	14.14000	14.1936	+1.378%	2,447	+44.502%
2025-10-15	14.03000	14.0800	14.00070	14.0007	-0.497%	58,245	+46.493%
2025-10-14	13.96000	14.1200	13.96000	14.0707	+2.183%	103,546	+45.764%
2025-10-13	13.63000	13.8000	13.63000	13.7701	+2.831%	8,700	+48.946%
2025-10-10	13.83000	13.8300	13.37000	13.3910	-2.823%	17,329	+53.163%
2025-10-09	13.95000	13.9600	13.78000	13.7800	-1.433%	2,811	+48.839%
2025-10-08	13.95000	14.0000	13.92000	13.9803	+0.258%	3,569	+46.706%
2025-10-07	14.15000	14.1500	13.92000	13.9443	-2.072%	9,006	+47.085%
2025-10-06	14.20340	14.2595	14.16000	14.2393	-0.228%	5,447	+44.038%
2025-10-03	14.20000	14.3024	14.20000	14.2718	+0.754%	3,824	+43.710%
2025-10-02	14.11000	14.2100	14.09200	14.1650	-0.788%	10,867	+44.794%
2025-10-01	14.16000	14.3000	14.16000	14.2775	+0.553%	9,958	+43.653%
2025-09-30	14.15000	14.1990	14.13000	14.1990	-0.393%	4,025	+44.447%
2025-09-29	14.32000	14.3200	14.22310	14.2550	-0.454%	2,075	+43.879%
2025-09-26	14.22100	14.3400	14.22100	14.3200	-0.130%	3,519	+43.226%
2025-09-25	14.35000	14.3900	14.29000	14.3387	-1.044%	6,212	+43.039%
2025-09-24	14.55000	14.5800	14.49000	14.4900	-0.345%	5,194	+41.546%
2025-09-23	14.61000	14.6100	14.50200	14.5401	-0.478%	7,724	+41.058%
2025-09-22	14.62000	14.6400	14.50000	14.6100	-0.914%	9,775	+40.383%
2025-09-19	14.83000	14.8300	14.70010	14.7447	-0.921%	6,079	+39.101%
2025-09-18	14.87710	14.9000	14.83010	14.8817	-0.457%	3,024	+37.820%
2025-09-17	14.99000	15.0100	14.89800	14.9500	-0.267%	10,246	+37.191%
2025-09-16	14.96000	15.0300	14.92000	14.9900	+0.073%	12,130	+36.825%
2025-09-15	14.88000	15.0100	14.88000	14.9790	+0.909%	4,156	+36.925%
2025-09-12	14.77000	14.9000	14.77000	14.8440	-0.343%	4,796	+38.170%
2025-09-11	14.77120	14.9000	14.77000	14.8951	+0.848%	7,436	+37.696%
2025-09-10	14.76350	14.8400	14.75320	14.7699	-0.136%	2,760	+38.863%
2025-09-09	14.89000	14.8900	14.75000	14.7900	-0.891%	5,483	+38.675%
2025-09-08	14.78000	14.9400	14.78000	14.9229	+2.110%	13,394	+37.440%
2025-09-05	14.67000	14.6800	14.58910	14.6146	+0.746%	8,428	+40.339%
2025-09-04	14.44170	14.5500	14.44170	14.5064	+0.321%	14,638	+41.386%
2025-09-03	14.40000	14.4620	14.37000	14.4600	+0.656%	6,452	+41.840%
2025-09-02	14.31000	14.4100	14.31000	14.3657	-0.858%	23,275	+42.771%
2025-08-29	14.55000	14.5500	14.42030	14.4900	-1.661%	5,200	+41.546%
2025-08-28	14.84000	14.8400	14.70000	14.7348	+0.252%	13,132	+39.194%
2025-08-27	14.63000	14.6978	14.60450	14.6978	-0.151%	7,897	+39.545%
2025-08-26	14.76000	14.7600	14.65400	14.7200	+0.068%	5,739	+39.334%
2025-08-25	14.85000	14.8500	14.67000	14.7100	-1.835%	23,984	+39.429%
2025-08-22	14.76000	14.9999	14.76000	14.9850	+1.629%	14,927	+36.870%
2025-08-21	14.63000	14.7500	14.60000	14.7448	+0.539%	11,601	+39.100%
2025-08-20	14.67000	14.6790	14.59370	14.6658	+0.210%	9,367	+39.849%
2025-08-19	14.73000	14.7300	14.63010	14.6350	-0.442%	5,607	+40.143%
2025-08-18	14.71000	14.7100	14.63000	14.7000	+0.444%	5,207	+39.524%
2025-08-15	14.71000	14.7100	14.60000	14.6350	-0.228%	11,867	+40.143%
2025-08-14	14.82000	14.8200	14.62640	14.6685	-1.412%	5,097	+39.823%
2025-08-13	14.84000	14.8800	14.84000	14.8786	+0.294%	9,979	+37.849%
2025-08-12	14.61000	14.8400	14.61000	14.8350	+1.875%	30,095	+38.254%
2025-08-11	14.55000	14.6700	14.54010	14.5619	-0.547%	10,127	+40.847%
2025-08-08	14.75000	14.7500	14.61000	14.6420	+0.166%	33,035	+40.076%
2025-08-07	14.59000	14.6900	14.59000	14.6178	+0.431%	9,247	+40.308%
2025-08-06	14.50000	14.5900	14.50000	14.5550	+0.657%	5,416	+40.914%
2025-08-05	14.45000	14.4600	14.36290	14.4600	+0.906%	8,005	+41.840%
2025-08-04	14.24000	14.3700	14.24000	14.3301	+1.034%	9,258	+43.125%
2025-08-01	14.35000	14.3500	14.15000	14.1835	+0.068%	7,539	+44.605%
2025-07-31	14.25000	14.2600	14.13000	14.1738	-1.235%	17,096	+44.704%
2025-07-30	14.38000	14.6899	14.35000	14.3510	-1.773%	27,252	+42.917%
2025-07-29	14.70000	14.7000	14.51000	14.6100	-0.747%	17,314	+40.383%
2025-07-28	14.80000	14.8000	14.63540	14.7200	-0.842%	22,903	+39.334%
2025-07-25	14.77000	14.8600	14.73000	14.8450	+0.762%	26,130	+38.161%
2025-07-24	14.78000	14.7800	14.69060	14.7327	-0.305%	3,488	+39.214%
2025-07-23	14.67000	14.7800	14.60000	14.7778	+2.410%	24,708	+38.789%
2025-07-22	14.35000	14.4300	14.35000	14.4300	+0.909%	3,984	+42.134%
2025-07-21	14.34000	14.3600	14.26000	14.3000	+0.337%	13,041	+43.427%
2025-07-18	14.32700	14.3270	14.25000	14.2520	-0.405%	6,218	+43.910%
2025-07-17	14.26000	14.3200	14.14080	14.3100	+0.510%	9,783	+43.326%
2025-07-16	14.30000	14.3100	14.20010	14.2374	+0.322%	12,914	+44.057%
2025-07-15	14.37000	14.3700	14.19170	14.1917	-1.034%	9,249	+44.521%
2025-07-14	14.35000	14.3800	14.30000	14.3400	-0.070%	5,645	+43.026%
2025-07-11	14.39000	14.5300	14.31000	14.3500	-0.071%	7,983	+42.927%
2025-07-10	14.23600	14.4100	14.23600	14.3602	+0.491%	4,251	+42.825%
2025-07-09	14.39000	14.3900	14.25260	14.2900	+0.104%	7,466	+43.527%
2025-07-08	14.24000	14.3200	14.14010	14.2752	-0.069%	7,306	+43.676%
2025-07-07	14.32000	14.3800	14.28000	14.2850	-0.453%	8,434	+43.577%
2025-07-03	14.26000	14.3500	14.26000	14.3500	+0.490%	5,210	+42.927%
2025-07-02	14.12500	14.2800	14.12500	14.2800	+1.205%	3,529	+43.627%
2025-07-01	13.93000	14.1100	13.93000	14.1100	+0.606%	10,899	+45.358%
2025-06-30	14.08000	14.0800	14.00000	14.0250	-0.246%	5,573	+46.239%
2025-06-27	14.11000	14.1700	14.04000	14.0596	+0.140%	12,369	+45.879%
2025-06-26	14.02500	14.0700	14.01500	14.0400	+0.357%	5,094	+46.083%
2025-06-25	13.98000	14.0000	13.98000	13.9900	-1.049%	3,367	+46.605%
2025-06-24	14.16000	14.1800	14.04000	14.1383	-0.233%	12,559	+45.067%
2025-06-23	14.05000	14.2390	14.05000	14.1713	+0.919%	5,826	+44.729%
2025-06-20	14.24000	14.2400	14.01230	14.0422	-2.034%	18,179	+46.060%
2025-06-18	14.31000	14.3370	14.31000	14.3338	+0.022%	894	+43.088%
2025-06-17	14.48000	14.4900	14.32000	14.3306	-1.107%	6,691	+43.120%
2025-06-16	14.61000	14.6100	14.47000	14.4910	-0.062%	4,038	+41.536%
2025-06-13	14.48000	14.5000	14.38000	14.5000	+1.597%	32,288	+41.448%
2025-06-12	14.29000	14.2900	14.20500	14.2721	+0.614%	6,864	+43.707%
2025-06-11	14.17100	14.1900	14.13000	14.1850	+1.027%	21,492	+44.589%
2025-06-10	14.04000	14.0800	14.00500	14.0408	+0.308%	2,825	+46.074%
2025-06-09	14.04000	14.0400	13.92010	13.9977	+0.031%	63,460	+46.524%
2025-06-06	13.91000	14.0000	13.89010	13.9933	+0.599%	3,261	+46.570%
2025-06-05	13.92930	13.9300	13.84000	13.9100	-0.904%	10,636	+47.448%
2025-06-04	14.03000	14.0800	14.02000	14.0369	-0.377%	8,210	+46.115%
2025-06-03	14.06000	14.0900	13.67500	14.0900	+0.131%	5,815	+45.564%
2025-06-02	13.94000	14.0900	13.94000	14.0716	+1.319%	7,725	+45.755%
2025-05-30	13.97000	13.9700	13.79000	13.8884	-0.227%	5,933	+47.677%
2025-05-29	13.90860	13.9400	13.90860	13.9200	-0.143%	1,996	+47.342%
2025-05-28	14.07000	14.1000	13.88000	13.9400	-1.396%	24,379	+47.131%
2025-05-27	14.15000	14.1600	14.06090	14.1374	-0.384%	13,022	+45.076%
2025-05-23	14.10770	14.1919	14.08000	14.1919	-0.547%	3,693	+44.519%
2025-05-22	14.06000	14.2782	14.06000	14.2700	+0.991%	5,169	+43.728%
2025-05-21	14.25000	14.3200	14.13000	14.1300	-0.633%	23,709	+45.152%
2025-05-20	14.22000	14.2500	14.19000	14.2200	-0.559%	9,068	+44.233%
2025-05-19	14.20000	14.3000	14.09000	14.3000	+0.551%	14,157	+43.427%
2025-05-16	14.18000	14.2289	14.12500	14.2216	+2.550%	19,445	+44.217%
2025-05-15	14.05000	14.0500	13.75000	13.8679	+0.756%	13,962	+47.895%
2025-05-14	14.00000	14.0000	13.74000	13.7638	+1.890%	36,262	+49.014%
2025-05-13	13.50000	13.5200	13.38000	13.5085	+1.790%	37,874	+51.830%
2025-05-12	13.05000	13.3490	13.05000	13.2710	+4.045%	23,538	+54.548%
2025-05-09	12.75000	12.7566	12.75000	12.7550	+0.512%	2,297	+60.800%
2025-05-08	12.64830	12.7000	12.62140	12.6900	+0.230%	4,455	+61.623%
2025-05-07	12.66590	12.7300	12.66090	12.6609	-0.861%	4,635	+61.995%
2025-05-06	12.84880	12.8700	12.77090	12.7709	-0.583%	2,974	+60.599%
2025-05-05	12.82000	12.9100	12.80000	12.8458	+1.010%	12,809	+59.663%
2025-05-02	12.69000	12.7500	12.68530	12.7174	+2.475%	3,468	+61.275%
2025-05-01	12.90000	12.9000	12.39000	12.4102	+0.163%	3,301	+65.267%
2025-04-30	12.44000	12.4400	12.27000	12.3900	+0.531%	3,079	+65.537%
2025-04-29	12.26000	12.3600	12.26000	12.3246	+0.704%	5,316	+66.415%
2025-04-28	12.10000	12.3000	12.10000	12.2384	+0.288%	38,933	+67.587%
2025-04-25	12.17000	12.2400	12.11000	12.2032	+0.235%	4,976	+68.071%
2025-04-24	12.03000	12.2300	12.03000	12.1746	+1.217%	8,433	+68.465%
2025-04-23	12.06000	12.1900	12.02820	12.0282	+2.107%	8,249	+70.516%
2025-04-22	11.75000	11.7800	11.73530	11.7800	+0.753%	2,499	+74.109%
2025-04-21	11.84000	11.8400	11.62000	11.6920	-1.182%	2,721	+75.419%
2025-04-17	11.69000	11.8700	11.69000	11.8319	+0.377%	4,944	+73.345%
2025-04-16	11.69000	11.9000	11.69000	11.7875	-0.945%	7,868	+73.998%
2025-04-15	11.92000	11.9700	11.86500	11.9000	-0.544%	18,760	+72.353%
2025-04-14	12.30000	12.3000	11.90000	11.9651	+0.463%	6,185	+71.415%
2025-04-11	11.67000	11.9100	11.61000	11.9100	+6.500%	19,971	+72.208%