SGRT
SMART Earnings Growth 30 ETF
stockNYSEETF
Market OpenOct 5, 2026 11:58:35 AM EDT
35.35USD-0.099%(-0.03)16,507
34.08Bid36.53Ask2.45SpreadSGRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.23 | 35.35 | 35.23 | 35.35 | -0.198% | 16,507 | 0.000% |
| 2026-10-02 | 34.99 | 35.47 | 34.97 | 35.42 | +2.134% | 28,631 | -0.198% |
| 2026-10-01 | 34.37 | 34.74 | 34.21 | 34.68 | +1.342% | 41,657 | +1.932% |
| 2026-09-30 | 34.24 | 34.41 | 34.22 | 34.22 | +0.649% | 10,534 | +3.300% |
| 2026-09-29 | 34.50 | 34.50 | 33.85 | 34.00 | +0.029% | 11,362 | +3.971% |
| 2026-09-28 | 34.00 | 34.16 | 33.78 | 33.99 | -1.120% | 28,842 | +4.001% |
| 2026-09-25 | 34.44 | 34.48 | 34.17 | 34.38 | +1.641% | 18,775 | +2.836% |
| 2026-09-24 | 33.72 | 33.92 | 33.71 | 33.82 | -0.559% | 71,524 | +4.524% |
| 2026-09-23 | 34.13 | 34.16 | 33.82 | 34.01 | 0.000% | 23,385 | +3.940% |
| 2026-09-22 | 33.80 | 34.10 | 33.80 | 34.01 | +0.473% | 11,867 | +3.940% |
| 2026-09-21 | 33.69 | 33.99 | 33.52 | 33.85 | +1.108% | 45,231 | +4.431% |
| 2026-09-18 | 33.38 | 33.51 | 33.21 | 33.48 | +0.538% | 15,333 | +5.588% |
| 2026-09-17 | 33.09 | 33.46 | 32.87 | 33.30 | +2.241% | 20,009 | +6.156% |
| 2026-09-16 | 32.71 | 32.95 | 32.38 | 32.57 | +0.277% | 15,240 | +8.535% |
| 2026-09-15 | 32.47 | 32.70 | 32.46 | 32.48 | +0.092% | 16,012 | +8.836% |
| 2026-09-14 | 32.52 | 32.74 | 32.28 | 32.45 | -2.276% | 20,257 | +8.937% |
| 2026-09-11 | 33.04 | 33.42 | 33.04 | 33.21 | +1.250% | 19,519 | +6.458% |
| 2026-09-10 | 32.90 | 33.26 | 32.80 | 32.80 | -1.985% | 25,218 | +7.788% |
| 2026-09-09 | 33.28 | 33.65 | 33.28 | 33.46 | +1.302% | 18,218 | +5.649% |
| 2026-09-08 | 32.86 | 33.16 | 32.74 | 33.03 | +1.350% | 22,652 | +7.024% |
| 2026-09-04 | 31.94 | 32.64 | 31.94 | 32.59 | +1.939% | 7,873 | +8.469% |
| 2026-09-03 | 31.84 | 32.11 | 31.42 | 31.97 | +0.973% | 22,248 | +10.572% |
| 2026-09-02 | 31.20 | 31.73 | 31.14 | 31.66 | +1.905% | 10,647 | +11.649% |
| 2026-09-01 | 31.15 | 31.33 | 30.89 | 31.07 | -1.226% | 22,601 | +13.775% |
| 2026-08-31 | 31.52 | 31.63 | 31.28 | 31.46 | +0.114% | 27,407 | +12.380% |
| 2026-08-28 | 31.78 | 32.00 | 31.42 | 31.42 | -1.443% | 13,627 | +12.508% |
| 2026-08-27 | 32.01 | 32.01 | 31.61 | 31.88 | +0.252% | 27,449 | +10.885% |
| 2026-08-26 | 31.41 | 31.89 | 31.41 | 31.80 | +1.049% | 29,563 | +11.164% |
| 2026-08-25 | 31.58 | 31.66 | 31.33 | 31.47 | +1.092% | 43,837 | +12.329% |
| 2026-08-24 | 31.65 | 31.65 | 30.90 | 31.13 | -2.567% | 18,114 | +13.556% |
| 2026-08-21 | 32.04 | 32.04 | 31.69 | 31.95 | +0.503% | 21,712 | +10.642% |
| 2026-08-20 | 31.72 | 32.12 | 31.66 | 31.79 | -0.392% | 45,885 | +11.198% |
| 2026-08-19 | 33.07 | 33.07 | 31.76 | 31.91 | -3.023% | 45,705 | +10.763% |
| 2026-08-18 | 33.16 | 33.64 | 32.53 | 32.91 | -3.063% | 42,896 | +7.414% |
| 2026-08-17 | 33.76 | 34.02 | 33.65 | 33.95 | +1.721% | 36,558 | +4.124% |
| 2026-08-14 | 33.16 | 33.38 | 32.93 | 33.38 | +1.169% | 18,358 | +5.916% |
| 2026-08-13 | 32.60 | 33.36 | 32.60 | 32.99 | +1.747% | 30,346 | +7.154% |
| 2026-08-12 | 32.19 | 32.51 | 32.19 | 32.42 | +2.979% | 35,950 | +9.026% |
| 2026-08-11 | 31.50 | 31.61 | 31.41 | 31.49 | -0.173% | 35,318 | +12.274% |
| 2026-08-10 | 31.40 | 31.98 | 31.40 | 31.54 | +0.561% | 9,109 | +12.080% |
| 2026-08-07 | 32.01 | 32.01 | 30.83 | 31.36 | -1.092% | 52,313 | +12.708% |
| 2026-08-06 | 31.57 | 32.27 | 31.15 | 31.71 | -3.026% | 41,551 | +11.478% |
| 2026-08-05 | 33.39 | 33.72 | 32.70 | 32.70 | -1.654% | 195,922 | +8.104% |
| 2026-08-04 | 32.76 | 33.48 | 32.44 | 33.25 | +4.232% | 60,658 | +6.316% |
| 2026-08-03 | 30.72 | 32.11 | 30.35 | 31.90 | +1.982% | 35,993 | +10.815% |
| 2026-07-31 | 32.47 | 32.62 | 31.20 | 31.28 | -0.191% | 16,667 | +13.012% |
| 2026-07-30 | 30.31 | 31.40 | 30.31 | 31.34 | +8.706% | 26,035 | +12.795% |
| 2026-07-29 | 30.43 | 30.43 | 28.78 | 28.83 | -5.599% | 83,139 | +22.615% |
| 2026-07-28 | 31.13 | 31.13 | 29.42 | 30.54 | -5.008% | 42,455 | +15.750% |
| 2026-07-27 | 33.27 | 33.27 | 31.17 | 32.15 | -2.327% | 26,902 | +9.953% |
| 2026-07-24 | 33.94 | 33.94 | 32.82 | 32.92 | -3.500% | 24,035 | +7.395% |
| 2026-07-23 | 33.82 | 34.73 | 33.82 | 34.11 | -0.088% | 24,938 | +3.635% |
| 2026-07-22 | 33.36 | 34.46 | 33.36 | 34.14 | +0.471% | 18,171 | +3.544% |
| 2026-07-21 | 33.27 | 34.13 | 33.19 | 33.98 | +6.487% | 31,004 | +4.032% |
| 2026-07-20 | 32.29 | 32.75 | 31.91 | 31.91 | +0.821% | 24,250 | +10.780% |
| 2026-07-17 | 30.70 | 32.22 | 30.12 | 31.65 | -0.221% | 24,018 | +11.690% |
| 2026-07-16 | 32.32 | 32.48 | 31.44 | 31.72 | -4.227% | 53,513 | +11.444% |
| 2026-07-15 | 34.34 | 34.34 | 32.22 | 33.12 | -3.344% | 57,189 | +6.733% |
| 2026-07-14 | 34.83 | 34.90 | 34.15 | 34.27 | +2.226% | 20,036 | +3.163% |
| 2026-07-13 | 33.98 | 34.16 | 33.34 | 33.52 | -3.678% | 47,869 | +5.459% |
| 2026-07-10 | 34.81 | 34.96 | 34.40 | 34.80 | -0.742% | 29,649 | +1.580% |
| 2026-07-09 | 35.09 | 35.63 | 35.00 | 35.06 | +3.759% | 36,199 | +0.827% |
| 2026-07-08 | 32.76 | 33.80 | 32.76 | 33.79 | +2.208% | 38,803 | +4.617% |
| 2026-07-07 | 33.27 | 33.45 | 32.13 | 33.06 | -3.979% | 109,798 | +6.927% |
| 2026-07-06 | 34.36 | 35.37 | 34.36 | 34.43 | +2.318% | 32,742 | +2.672% |
| 2026-07-02 | 35.58 | 35.84 | 33.13 | 33.65 | -5.689% | 102,826 | +5.052% |
| 2026-07-01 | 36.41 | 36.45 | 35.60 | 35.68 | -4.853% | 74,178 | -0.925% |
| 2026-06-30 | 36.30 | 37.53 | 36.30 | 37.50 | +2.937% | 59,015 | -5.733% |
| 2026-06-29 | 36.60 | 36.95 | 34.39 | 36.43 | +1.194% | 61,707 | -2.965% |
| 2026-06-26 | 36.39 | 36.39 | 35.53 | 36.00 | -3.743% | 68,968 | -1.806% |
| 2026-06-25 | 37.77 | 37.93 | 36.44 | 37.40 | +3.172% | 69,725 | -5.481% |
| 2026-06-24 | 36.46 | 36.78 | 35.59 | 36.25 | -0.110% | 64,069 | -2.483% |
| 2026-06-23 | 36.31 | 36.90 | 35.92 | 36.29 | -5.569% | 100,141 | -2.590% |
| 2026-06-22 | 37.96 | 38.43 | 37.71 | 38.43 | +2.836% | 101,201 | -8.015% |
| 2026-06-18 | 37.82 | 37.93 | 37.29 | 37.37 | +1.604% | 54,219 | -5.405% |
| 2026-06-17 | 37.15 | 37.80 | 36.65 | 36.78 | +0.547% | 70,134 | -3.888% |
| 2026-06-16 | 37.50 | 37.98 | 36.53 | 36.58 | -2.271% | 31,040 | -3.362% |
| 2026-06-15 | 37.52 | 37.77 | 37.16 | 37.43 | +3.770% | 145,623 | -5.557% |
| 2026-06-12 | 35.45 | 36.28 | 35.32 | 36.07 | +2.152% | 38,413 | -1.996% |
| 2026-06-11 | 33.88 | 35.31 | 33.69 | 35.31 | +5.517% | 43,240 | +0.113% |
| 2026-06-10 | 33.81 | 34.72 | 33.32 | 33.46 | -2.210% | 124,639 | +5.637% |
| 2026-06-09 | 35.60 | 35.64 | 32.57 | 34.22 | -2.128% | 122,898 | +3.302% |
| 2026-06-08 | 35.25 | 35.53 | 34.62 | 34.96 | +1.800% | 52,987 | +1.104% |
| 2026-06-05 | 36.28 | 36.28 | 34.22 | 34.35 | -7.769% | 102,556 | +2.924% |
| 2026-06-04 | 36.70 | 37.52 | 36.01 | 37.24 | -1.693% | 64,691 | -5.072% |
| 2026-06-03 | 38.00 | 38.37 | 37.50 | 37.88 | +0.026% | 45,746 | -6.679% |
| 2026-06-02 | 37.05 | 37.95 | 37.05 | 37.87 | +2.992% | 77,358 | -6.654% |
| 2026-06-01 | 36.10 | 36.97 | 35.95 | 36.77 | +0.878% | 52,154 | -3.862% |
| 2026-05-29 | 36.71 | 36.71 | 35.95 | 36.45 | -0.301% | 54,608 | -3.018% |
| 2026-05-28 | 36.77 | 36.97 | 36.05 | 36.56 | -0.191% | 59,768 | -3.310% |
| 2026-05-27 | 37.05 | 37.05 | 36.06 | 36.63 | +0.082% | 61,667 | -3.494% |
| 2026-05-26 | 35.70 | 36.73 | 35.70 | 36.60 | +4.698% | 98,176 | -3.415% |
| 2026-05-22 | 35.24 | 35.26 | 34.81 | 34.96 | +0.540% | 63,090 | +1.122% |
| 2026-05-21 | 33.94 | 35.03 | 33.94 | 34.77 | +1.875% | 44,747 | +1.668% |
| 2026-05-20 | 34.08 | 34.22 | 33.84 | 34.13 | +1.638% | 42,970 | +3.575% |
| 2026-05-19 | 33.36 | 34.00 | 32.70 | 33.58 | -1.177% | 50,359 | +5.271% |
| 2026-05-18 | 35.22 | 35.28 | 33.48 | 33.98 | -3.191% | 90,526 | +4.032% |
| 2026-05-15 | 35.24 | 35.35 | 34.66 | 35.10 | -2.905% | 50,178 | +0.712% |
| 2026-05-14 | 36.10 | 36.38 | 35.90 | 36.15 | -0.386% | 63,667 | -2.213% |
| 2026-05-13 | 36.25 | 36.53 | 35.50 | 36.29 | +2.139% | 77,030 | -2.590% |
| 2026-05-12 | 35.71 | 35.78 | 34.35 | 35.53 | -1.769% | 135,211 | -0.507% |
| 2026-05-11 | 35.40 | 36.40 | 35.40 | 36.17 | +3.225% | 137,498 | -2.267% |
| 2026-05-08 | 34.54 | 35.04 | 34.49 | 35.04 | +3.119% | 65,124 | +0.885% |
| 2026-05-07 | 34.96 | 34.97 | 33.54 | 33.98 | -3.136% | 79,519 | +4.032% |
| 2026-05-06 | 35.60 | 35.60 | 34.20 | 35.08 | +3.237% | 96,832 | +0.770% |
| 2026-05-05 | 33.58 | 34.35 | 33.58 | 33.98 | +2.876% | 78,147 | +4.032% |
| 2026-05-04 | 33.13 | 33.31 | 32.85 | 33.03 | +0.824% | 100,233 | +7.024% |
| 2026-05-01 | 32.38 | 33.11 | 32.27 | 32.76 | +1.018% | 41,490 | +7.906% |
| 2026-04-30 | 31.61 | 32.61 | 31.36 | 32.43 | +4.884% | 44,046 | +9.004% |
| 2026-04-29 | 31.23 | 31.41 | 30.72 | 30.92 | +0.249% | 24,385 | +14.327% |
| 2026-04-28 | 31.17 | 31.71 | 30.47 | 30.84 | -4.835% | 47,247 | +14.612% |
| 2026-04-27 | 32.72 | 32.72 | 31.84 | 32.41 | -0.917% | 45,270 | +9.071% |
| 2026-04-24 | 32.49 | 33.01 | 32.19 | 32.71 | +1.710% | 59,463 | +8.071% |
| 2026-04-23 | 31.88 | 32.50 | 31.64 | 32.16 | +0.847% | 47,229 | +9.919% |
| 2026-04-22 | 31.89 | 31.97 | 31.22 | 31.89 | +1.820% | 40,238 | +10.850% |
| 2026-04-21 | 31.82 | 32.05 | 31.25 | 31.32 | -1.199% | 40,940 | +12.867% |
| 2026-04-20 | 31.72 | 31.88 | 31.36 | 31.70 | +0.032% | 55,652 | +11.514% |
| 2026-04-17 | 31.72 | 31.82 | 31.47 | 31.69 | +1.799% | 63,727 | +11.549% |
| 2026-04-16 | 30.70 | 31.16 | 30.70 | 31.13 | +0.908% | 38,489 | +13.556% |
| 2026-04-15 | 31.20 | 31.20 | 30.26 | 30.85 | -1.532% | 54,359 | +14.587% |
| 2026-04-14 | 31.39 | 31.39 | 30.66 | 31.33 | +0.902% | 53,699 | +12.831% |
| 2026-04-13 | 30.59 | 31.05 | 30.23 | 31.05 | +0.779% | 73,638 | +13.849% |
| 2026-04-10 | 30.51 | 31.01 | 30.38 | 30.81 | +1.149% | 36,401 | +14.735% |
| 2026-04-09 | 30.28 | 30.83 | 30.11 | 30.46 | +1.129% | 55,419 | +16.054% |
| 2026-04-08 | 29.64 | 30.18 | 29.50 | 30.12 | +7.227% | 163,156 | +17.364% |
| 2026-04-07 | 27.55 | 28.09 | 27.30 | 28.09 | +1.335% | 21,994 | +25.845% |
| 2026-04-06 | 27.74 | 27.91 | 27.48 | 27.72 | +0.217% | 18,011 | +27.525% |
| 2026-04-02 | 26.60 | 27.67 | 26.60 | 27.66 | +0.949% | 7,451 | +27.802% |
| 2026-04-01 | 27.13 | 27.71 | 27.06 | 27.40 | +2.699% | 24,287 | +29.015% |
| 2026-03-31 | 26.32 | 26.74 | 26.09 | 26.68 | +4.178% | 7,639 | +32.496% |
| 2026-03-30 | 26.88 | 26.88 | 25.48 | 25.61 | -3.066% | 50,247 | +38.032% |
| 2026-03-27 | 26.37 | 26.72 | 26.35 | 26.42 | +0.209% | 17,160 | +33.800% |
| 2026-03-26 | 27.27 | 27.27 | 26.35 | 26.36 | -4.785% | 210,952 | +34.079% |
| 2026-03-25 | 27.88 | 27.97 | 27.54 | 27.69 | +0.362% | 20,159 | +27.663% |
| 2026-03-24 | 26.94 | 27.60 | 26.94 | 27.59 | +1.883% | 7,858 | +28.126% |
| 2026-03-23 | 27.13 | 27.71 | 26.97 | 27.08 | +1.575% | 11,918 | +30.539% |
| 2026-03-20 | 27.88 | 27.88 | 26.51 | 26.66 | -4.410% | 18,335 | +32.596% |
| 2026-03-19 | 27.08 | 28.04 | 27.08 | 27.89 | +0.650% | 11,675 | +26.748% |
| 2026-03-18 | 27.95 | 28.15 | 27.70 | 27.71 | -0.556% | 115,267 | +27.571% |
| 2026-03-17 | 27.54 | 27.86 | 27.41 | 27.86 | +1.401% | 25,218 | +26.862% |
| 2026-03-16 | 27.71 | 27.86 | 27.39 | 27.48 | +1.868% | 21,235 | +28.639% |
| 2026-03-13 | 27.35 | 27.53 | 26.97 | 26.98 | -0.478% | 10,824 | +31.042% |
| 2026-03-12 | 27.36 | 27.44 | 26.98 | 27.11 | -2.568% | 10,292 | +30.416% |
| 2026-03-11 | 27.89 | 28.02 | 27.58 | 27.82 | -0.287% | 12,130 | +27.067% |
| 2026-03-10 | 27.82 | 28.42 | 27.81 | 27.90 | +1.713% | 63,861 | +26.703% |
| 2026-03-09 | 26.24 | 27.43 | 26.24 | 27.43 | +3.627% | 150,725 | +28.873% |
| 2026-03-06 | 26.87 | 27.14 | 26.35 | 26.47 | -3.745% | 18,243 | +33.547% |
| 2026-03-05 | 27.75 | 28.01 | 26.98 | 27.50 | -2.758% | 23,209 | +28.545% |
| 2026-03-04 | 28.56 | 28.56 | 28.00 | 28.28 | +0.533% | 21,488 | +25.000% |
| 2026-03-03 | 28.22 | 28.40 | 27.47 | 28.13 | -4.417% | 38,075 | +25.667% |
| 2026-03-02 | 28.78 | 29.50 | 28.78 | 29.43 | +1.099% | 27,346 | +20.116% |
| 2026-02-27 | 28.60 | 29.12 | 28.60 | 29.11 | -0.069% | 16,879 | +21.436% |
| 2026-02-26 | 29.34 | 29.46 | 28.45 | 29.13 | -1.221% | 44,507 | +21.353% |
| 2026-02-25 | 29.31 | 29.70 | 29.31 | 29.49 | +1.865% | 29,580 | +19.871% |
| 2026-02-24 | 28.40 | 29.06 | 28.38 | 28.95 | +1.118% | 28,511 | +22.107% |
| 2026-02-23 | 28.90 | 28.95 | 28.46 | 28.63 | -0.590% | 33,059 | +23.472% |
| 2026-02-20 | 28.12 | 28.80 | 28.12 | 28.80 | +2.273% | 28,249 | +22.743% |
| 2026-02-19 | 27.79 | 28.16 | 27.75 | 28.16 | +0.914% | 4,644 | +25.533% |
| 2026-02-18 | 27.92 | 28.25 | 27.83 | 27.91 | +0.959% | 23,418 | +26.680% |
| 2026-02-17 | 27.29 | 27.92 | 27.21 | 27.64 | +0.036% | 23,401 | +27.894% |
| 2026-02-13 | 27.28 | 27.87 | 27.00 | 27.63 | +0.582% | 14,279 | +27.941% |
| 2026-02-12 | 28.15 | 28.39 | 27.42 | 27.47 | -1.541% | 52,026 | +28.686% |
| 2026-02-11 | 27.99 | 28.00 | 27.29 | 27.90 | +2.762% | 6,352 | +26.703% |
| 2026-02-10 | 27.59 | 27.59 | 27.11 | 27.15 | -2.092% | 10,598 | +30.203% |
| 2026-02-09 | 27.33 | 27.93 | 27.33 | 27.73 | +1.612% | 7,903 | +27.479% |
| 2026-02-06 | 26.68 | 27.29 | 26.58 | 27.29 | +5.489% | 7,072 | +29.535% |
| 2026-02-05 | 25.64 | 26.26 | 25.60 | 25.87 | -1.635% | 21,743 | +36.645% |
| 2026-02-04 | 26.94 | 27.14 | 25.65 | 26.30 | -1.210% | 16,881 | +34.411% |
| 2026-02-03 | 27.19 | 27.19 | 26.13 | 26.62 | +0.385% | 9,704 | +32.784% |
| 2026-02-02 | 26.04 | 26.72 | 26.04 | 26.52 | +2.157% | 19,983 | +33.296% |
| 2026-01-30 | 26.99 | 27.33 | 25.88 | 25.96 | -4.030% | 12,844 | +36.171% |
| 2026-01-29 | 27.35 | 27.36 | 26.46 | 27.05 | -0.074% | 9,106 | +30.684% |
| 2026-01-28 | 27.29 | 27.29 | 26.98 | 27.07 | -0.770% | 18,358 | +30.587% |
| 2026-01-27 | 27.01 | 27.30 | 27.01 | 27.28 | +2.479% | 12,829 | +29.582% |
| 2026-01-26 | 26.70 | 26.97 | 26.62 | 26.62 | -0.412% | 4,990 | +32.795% |
| 2026-01-23 | 27.01 | 27.01 | 26.56 | 26.73 | -1.307% | 11,439 | +32.248% |
| 2026-01-22 | 27.27 | 27.27 | 26.83 | 27.08 | +0.834% | 5,766 | +30.520% |
| 2026-01-21 | 26.74 | 26.99 | 26.50 | 26.86 | +1.358% | 14,058 | +31.608% |
| 2026-01-20 | 26.29 | 26.76 | 26.29 | 26.50 | -0.488% | 137,237 | +33.396% |
| 2026-01-16 | 26.85 | 26.85 | 26.40 | 26.63 | +0.757% | 10,726 | +32.745% |
| 2026-01-15 | 26.56 | 26.67 | 26.43 | 26.43 | +1.342% | 17,415 | +33.750% |
| 2026-01-14 | 26.36 | 26.57 | 25.79 | 26.08 | -1.399% | 7,078 | +35.544% |
| 2026-01-13 | 26.38 | 26.69 | 26.34 | 26.45 | +0.685% | 8,760 | +33.648% |
| 2026-01-12 | 26.19 | 26.30 | 26.07 | 26.27 | +1.077% | 22,770 | +34.564% |
| 2026-01-09 | 25.66 | 26.10 | 25.66 | 25.99 | +1.938% | 8,703 | +36.014% |
| 2026-01-08 | 26.05 | 26.05 | 25.31 | 25.50 | -2.706% | 21,061 | +38.649% |
| 2026-01-07 | 25.98 | 26.33 | 25.91 | 26.20 | -0.054% | 19,506 | +34.898% |
| 2026-01-06 | 25.56 | 26.22 | 25.55 | 26.22 | +3.073% | 16,564 | +34.825% |
| 2026-01-05 | 25.63 | 25.63 | 25.36 | 25.44 | +0.227% | 11,742 | +38.968% |
| 2026-01-02 | 25.24 | 25.42 | 25.14 | 25.38 | +1.479% | 8,028 | +39.283% |
| 2025-12-31 | 25.38 | 25.38 | 24.98 | 25.01 | -1.160% | 5,596 | +41.343% |
| 2025-12-30 | 25.40 | 25.49 | 25.30 | 25.30 | -0.519% | 3,259 | +39.704% |
| 2025-12-29 | 25.47 | 25.49 | 25.16 | 25.44 | -0.928% | 10,748 | +38.980% |
| 2025-12-26 | 25.80 | 25.80 | 25.64 | 25.67 | -0.591% | 523,952 | +37.690% |
| 2025-12-24 | 25.82 | 25.90 | 25.79 | 25.83 | +0.427% | 5,057 | +36.877% |
| 2025-12-23 | 25.61 | 25.73 | 25.39 | 25.72 | +0.120% | 9,236 | +37.461% |
| 2025-12-22 | 25.76 | 25.76 | 25.46 | 25.69 | +1.563% | 16,130 | +37.627% |
| 2025-12-19 | 24.49 | 25.33 | 24.49 | 25.29 | +4.246% | 20,306 | +39.779% |
| 2025-12-18 | 24.19 | 24.49 | 24.11 | 24.26 | +3.322% | 8,806 | +45.713% |
| 2025-12-17 | 24.35 | 24.35 | 23.45 | 23.48 | -2.927% | 8,592 | +50.554% |
| 2025-12-16 | 24.23 | 24.31 | 23.90 | 24.19 | -0.173% | 491,322 | +46.147% |
| 2025-12-15 | 24.63 | 24.63 | 24.23 | 24.23 | -0.648% | 21,965 | +45.894% |
| 2025-12-12 | 25.72 | 25.72 | 24.20 | 24.39 | -5.838% | 487,606 | +44.948% |
| 2025-12-11 | 25.53 | 25.90 | 25.23 | 25.90 | +0.661% | 231,968 | +36.486% |
| 2025-12-10 | 25.32 | 25.85 | 25.24 | 25.73 | +1.100% | 17,067 | +37.388% |
| 2025-12-09 | 25.21 | 25.56 | 25.21 | 25.45 | +1.398% | 16,066 | +38.900% |
| 2025-12-08 | 25.06 | 25.18 | 25.01 | 25.10 | +0.719% | 25,487 | +40.841% |
| 2025-12-05 | 24.94 | 24.94 | 24.73 | 24.92 | +1.383% | 12,009 | +41.854% |
| 2025-12-04 | 24.37 | 24.66 | 24.28 | 24.58 | +1.181% | 24,975 | +43.816% |
| 2025-12-03 | 24.12 | 24.33 | 24.00 | 24.29 | +0.034% | 8,128 | +45.514% |
| 2025-12-02 | 24.67 | 24.69 | 24.29 | 24.29 | +0.622% | 217,756 | +45.563% |
| 2025-12-01 | 23.93 | 24.15 | 23.89 | 24.14 | +0.078% | 9,953 | +46.468% |
| 2025-11-28 | 24.02 | 24.15 | 23.97 | 24.12 | +1.420% | 7,045 | +46.582% |
| 2025-11-26 | 23.48 | 23.91 | 23.48 | 23.78 | +2.361% | 4,259 | +48.664% |
| 2025-11-25 | 22.88 | 23.25 | 22.65 | 23.23 | +0.572% | 12,720 | +52.174% |
| 2025-11-24 | 22.46 | 23.10 | 22.46 | 23.10 | +5.615% | 5,410 | +53.044% |
| 2025-11-21 | 21.72 | 22.01 | 21.04 | 21.87 | +0.783% | 14,098 | +61.637% |
| 2025-11-20 | 23.67 | 23.67 | 21.62 | 21.70 | -5.611% | 22,584 | +62.903% |
| 2025-11-19 | 23.34 | 23.34 | 22.54 | 22.99 | +0.569% | 17,432 | +53.763% |
| 2025-11-18 | 23.06 | 23.18 | 22.70 | 22.86 | -1.825% | 13,359 | +54.637% |
| 2025-11-17 | 23.69 | 24.01 | 23.05 | 23.29 | -1.999% | 14,401 | +51.814% |
| 2025-11-14 | 22.83 | 24.18 | 22.80 | 23.76 | +0.550% | 16,133 | +48.779% |
| 2025-11-13 | 24.71 | 24.71 | 23.45 | 23.63 | -5.017% | 9,189 | +49.598% |
| 2025-11-12 | 24.89 | 25.05 | 24.72 | 24.88 | +0.885% | 9,646 | +42.092% |
| 2025-11-11 | 25.22 | 25.22 | 24.53 | 24.66 | -2.952% | 10,583 | +43.350% |
| 2025-11-10 | 25.06 | 25.56 | 25.06 | 25.41 | +3.757% | 10,043 | +39.118% |
| 2025-11-07 | 24.44 | 24.49 | 23.67 | 24.49 | -1.308% | 233,996 | +44.345% |
| 2025-11-06 | 25.66 | 25.66 | 24.73 | 24.81 | -3.520% | 24,523 | +42.456% |
| 2025-11-05 | 25.21 | 25.86 | 25.21 | 25.72 | +2.257% | 16,170 | +37.442% |
| 2025-11-04 | 25.46 | 25.68 | 25.08 | 25.15 | -4.035% | 22,068 | +40.544% |
| 2025-11-03 | 26.44 | 26.44 | 25.94 | 26.21 | +0.343% | 8,661 | +34.872% |
| 2025-10-31 | 26.28 | 26.49 | 25.98 | 26.12 | +0.657% | 10,655 | +35.334% |
| 2025-10-30 | 26.28 | 26.42 | 25.91 | 25.95 | -1.779% | 18,422 | +36.224% |
| 2025-10-29 | 26.30 | 26.52 | 26.10 | 26.42 | +1.905% | 63,237 | +33.800% |
| 2025-10-28 | 25.90 | 26.01 | 25.74 | 25.93 | +0.126% | 22,159 | +36.350% |
| 2025-10-27 | 25.83 | 25.90 | 25.62 | 25.89 | +1.644% | 39,115 | +36.521% |
| 2025-10-24 | 25.33 | 25.55 | 25.33 | 25.47 | +2.849% | 30,774 | +38.766% |
| 2025-10-23 | 24.11 | 24.83 | 24.11 | 24.77 | +2.570% | 4,063 | +42.719% |
| 2025-10-22 | 24.64 | 24.69 | 23.75 | 24.15 | -1.314% | 39,173 | +46.387% |
| 2025-10-21 | 24.52 | 24.57 | 24.44 | 24.47 | -2.073% | 33,531 | +44.463% |
| 2025-10-20 | 24.82 | 25.09 | 24.82 | 24.99 | +1.273% | 9,328 | +41.468% |
| 2025-10-17 | 24.74 | 24.89 | 24.38 | 24.67 | -1.239% | 20,182 | +43.269% |
| 2025-10-16 | 25.12 | 25.50 | 24.86 | 24.98 | +0.376% | 16,385 | +41.493% |
| 2025-10-15 | 24.80 | 25.04 | 24.67 | 24.89 | +2.386% | 20,870 | +42.025% |
| 2025-10-14 | 24.00 | 24.62 | 23.72 | 24.31 | +0.041% | 228,431 | +45.413% |
| 2025-10-13 | 24.23 | 24.30 | 24.07 | 24.30 | +3.185% | 24,159 | +45.473% |
| 2025-10-10 | 24.78 | 24.78 | 23.55 | 23.55 | -4.848% | 14,724 | +50.106% |
| 2025-10-09 | 24.89 | 24.89 | 24.47 | 24.75 | -0.921% | 44,807 | +42.828% |
| 2025-10-08 | 24.58 | 24.99 | 24.58 | 24.98 | +3.100% | 31,314 | +41.513% |
| 2025-10-07 | 24.53 | 24.54 | 24.07 | 24.23 | +0.796% | 33,487 | +45.899% |
| 2025-10-06 | 24.68 | 24.69 | 24.04 | 24.04 | +1.932% | 13,659 | +47.060% |
| 2025-10-03 | 23.89 | 23.89 | 23.55 | 23.58 | -1.106% | 36,601 | +49.902% |
| 2025-10-02 | 24.02 | 24.02 | 23.69 | 23.85 | +0.476% | 36,300 | +48.244% |
| 2025-10-01 | 23.47 | 23.76 | 23.47 | 23.73 | +0.772% | 16,265 | +48.949% |
| 2025-09-30 | 23.47 | 23.55 | 23.30 | 23.55 | +0.389% | 29,773 | +50.099% |
| 2025-09-29 | 23.45 | 23.61 | 23.44 | 23.46 | +1.741% | 58,960 | +50.682% |
| 2025-09-26 | 23.03 | 23.07 | 22.85 | 23.06 | +0.664% | 14,023 | +53.305% |
| 2025-09-25 | 23.01 | 23.01 | 22.79 | 22.91 | -0.390% | 15,994 | +54.324% |
| 2025-09-24 | 23.21 | 23.26 | 22.99 | 23.00 | -0.854% | 4,702 | +53.722% |
| 2025-09-23 | 23.19 | 23.33 | 23.13 | 23.19 | +0.634% | 14,647 | +52.409% |
| 2025-09-22 | 23.04 | 23.05 | 22.91 | 23.05 | +0.083% | 55,929 | +53.376% |
| 2025-09-19 | 22.71 | 23.05 | 22.71 | 23.03 | +1.488% | 10,563 | +53.503% |
| 2025-09-18 | 22.42 | 22.73 | 22.42 | 22.69 | +1.544% | 7,651 | +55.787% |
| 2025-09-17 | 22.32 | 22.36 | 22.05 | 22.35 | -0.038% | 4,257 | +58.193% |
| 2025-09-16 | 22.43 | 22.43 | 22.18 | 22.35 | +0.085% | 2,178 | +58.132% |
| 2025-09-15 | 22.22 | 22.35 | 22.20 | 22.34 | +0.709% | 4,387 | +58.267% |
| 2025-09-12 | 22.07 | 22.22 | 22.03 | 22.18 | +0.706% | 15,399 | +59.389% |
| 2025-09-11 | 22.03 | 22.09 | 21.96 | 22.02 | +0.294% | 7,517 | +60.514% |
| 2025-09-10 | 21.94 | 22.00 | 21.87 | 21.96 | +2.031% | 200,424 | +60.986% |
| 2025-09-09 | 21.35 | 21.52 | 21.32 | 21.52 | +1.276% | 24,136 | +64.257% |
| 2025-09-08 | 21.19 | 21.35 | 21.19 | 21.25 | +2.492% | 2,664 | +66.353% |
| 2025-09-05 | 20.76 | 20.76 | 20.73 | 20.73 | -0.407% | 358 | +70.498% |
| 2025-09-04 | 20.59 | 20.82 | 20.59 | 20.82 | +0.993% | 2,360 | +69.803% |
| 2025-09-03 | 20.71 | 20.79 | 20.52 | 20.61 | +0.276% | 19,475 | +71.489% |
| 2025-09-02 | 20.25 | 20.56 | 20.25 | 20.56 | -0.379% | 2,145 | +71.962% |
| 2025-08-29 | 20.69 | 20.69 | 20.57 | 20.64 | -1.109% | 999 | +71.309% |
| 2025-08-28 | 20.77 | 20.87 | 20.77 | 20.87 | +1.401% | 1,987 | +69.409% |
| 2025-08-27 | 20.63 | 20.64 | 20.57 | 20.58 | -0.579% | 3,449 | +71.782% |
| 2025-08-26 | 20.57 | 20.70 | 20.57 | 20.70 | +1.470% | 3,626 | +70.788% |
| 2025-08-25 | 20.42 | 20.45 | 20.30 | 20.40 | -0.042% | 11,987 | +73.298% |
| 2025-08-22 | 20.46 | 20.46 | 20.41 | 20.41 | +1.778% | 5,959 | +73.225% |
| 2025-08-21 | 20.04 | 20.05 | 19.95 | 20.05 | +0.261% | 2,490 | +76.304% |
| 2025-08-20 | 19.75 | 20.00 | 19.66 | 20.00 | 0.000% | 161,052 | +76.764% |