SHUS
Stratified LargeCap Hedged ETF
stockNYSEETF
At CloseOct 2, 2026
50.10USD+0.334%(+0.17)473
SHUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.01 | 50.10 | 50.01 | 50.10 | +0.334% | 473 | 0.000% |
| 2026-10-01 | 49.93 | 49.93 | 49.93 | 49.93 | +0.308% | 7 | +0.334% |
| 2026-09-30 | 49.78 | 49.78 | 49.78 | 49.78 | -0.606% | 26 | +0.643% |
| 2026-09-29 | 50.08 | 50.08 | 50.08 | 50.08 | -0.122% | 6 | +0.033% |
| 2026-09-28 | 50.11 | 50.14 | 50.11 | 50.14 | -0.684% | 119 | -0.089% |
| 2026-09-25 | 50.49 | 50.49 | 50.49 | 50.49 | +0.400% | 9 | -0.772% |
| 2026-09-24 | 50.29 | 50.29 | 50.29 | 50.29 | -0.416% | 7 | -0.375% |
| 2026-09-23 | 50.50 | 50.50 | 50.50 | 50.50 | -0.719% | 6 | -0.790% |
| 2026-09-22 | 50.86 | 50.86 | 50.86 | 50.86 | +0.044% | 8 | -1.503% |
| 2026-09-21 | 50.84 | 50.84 | 50.84 | 50.84 | +0.484% | 6 | -1.459% |
| 2026-09-18 | 50.59 | 50.59 | 50.59 | 50.59 | -0.635% | 6 | -0.982% |
| 2026-09-17 | 50.92 | 50.92 | 50.92 | 50.92 | +0.526% | 6 | -1.610% |
| 2026-09-16 | 50.65 | 50.65 | 50.65 | 50.65 | -0.666% | 6 | -1.093% |
| 2026-09-15 | 50.99 | 50.99 | 50.99 | 50.99 | -0.630% | 7 | -1.751% |
| 2026-09-14 | 51.31 | 51.31 | 51.31 | 51.31 | +0.162% | 7 | -2.370% |
| 2026-09-11 | 51.23 | 51.23 | 51.23 | 51.23 | +0.822% | 1 | -2.212% |
| 2026-09-10 | 50.81 | 50.81 | 50.81 | 50.81 | -0.641% | 76 | -1.408% |
| 2026-09-09 | 51.14 | 51.14 | 51.14 | 51.14 | -0.826% | 10 | -2.040% |
| 2026-09-08 | 51.57 | 51.57 | 51.57 | 51.57 | -0.865% | 7 | -2.849% |
| 2026-09-04 | 52.02 | 52.02 | 52.02 | 52.02 | -0.505% | 6 | -3.690% |
| 2026-09-03 | 52.28 | 52.28 | 52.28 | 52.28 | +0.503% | 6 | -4.176% |
| 2026-09-02 | 52.02 | 52.02 | 52.02 | 52.02 | +0.613% | 6 | -3.694% |
| 2026-09-01 | 51.70 | 51.70 | 51.70 | 51.70 | -0.576% | 6 | -3.104% |
| 2026-08-31 | 52.00 | 52.00 | 52.00 | 52.00 | -0.476% | 11 | -3.662% |
| 2026-08-28 | 52.25 | 52.25 | 52.25 | 52.25 | -0.187% | 6 | -4.121% |
| 2026-08-27 | 52.35 | 52.35 | 52.35 | 52.35 | -0.550% | 6 | -4.301% |
| 2026-08-26 | 52.64 | 52.64 | 52.64 | 52.64 | +0.168% | 49 | -4.827% |
| 2026-08-25 | 52.55 | 52.55 | 52.55 | 52.55 | -0.026% | 8 | -4.667% |
| 2026-08-24 | 52.56 | 52.56 | 52.56 | 52.56 | +0.169% | 6 | -4.691% |
| 2026-08-21 | 52.47 | 52.47 | 52.47 | 52.47 | +0.697% | 18 | -4.530% |
| 2026-08-20 | 52.11 | 52.11 | 52.11 | 52.11 | -0.968% | 80 | -3.864% |
| 2026-08-19 | 52.62 | 52.62 | 52.62 | 52.62 | +0.972% | 6 | -4.795% |
| 2026-08-18 | 52.11 | 52.11 | 52.11 | 52.11 | -0.168% | 6 | -3.869% |
| 2026-08-17 | 52.20 | 52.20 | 52.20 | 52.20 | -0.854% | 7 | -4.031% |
| 2026-08-14 | 52.65 | 52.65 | 52.65 | 52.65 | +0.086% | 7 | -4.850% |
| 2026-08-13 | 52.61 | 52.61 | 52.61 | 52.61 | +0.595% | 6 | -4.769% |
| 2026-08-12 | 52.30 | 52.30 | 52.30 | 52.30 | +0.073% | 6 | -4.202% |
| 2026-08-11 | 52.26 | 52.26 | 52.26 | 52.26 | +0.134% | 7 | -4.132% |
| 2026-08-10 | 52.19 | 52.19 | 52.19 | 52.19 | +0.151% | 6 | -4.004% |
| 2026-08-07 | 52.11 | 52.11 | 52.11 | 52.11 | +0.550% | 7 | -3.858% |
| 2026-08-06 | 51.82 | 51.82 | 51.82 | 51.82 | -0.373% | 15 | -3.330% |
| 2026-08-05 | 52.02 | 52.02 | 52.02 | 52.02 | -0.081% | 11 | -3.690% |
| 2026-08-04 | 52.06 | 52.06 | 52.06 | 52.06 | +1.123% | 6 | -3.768% |
| 2026-08-03 | 51.48 | 51.48 | 51.48 | 51.48 | +0.738% | 6 | -2.687% |
| 2026-07-31 | 51.10 | 51.10 | 51.10 | 51.10 | -0.087% | 6 | -1.969% |
| 2026-07-30 | 51.15 | 51.15 | 51.15 | 51.15 | -0.341% | 6 | -2.054% |
| 2026-07-29 | 51.32 | 51.32 | 51.32 | 51.32 | -0.640% | 6 | -2.388% |
| 2026-07-28 | 51.65 | 51.65 | 51.65 | 51.65 | +1.265% | 13 | -3.013% |
| 2026-07-27 | 51.01 | 51.01 | 51.01 | 51.01 | +0.780% | 1 | -1.786% |
| 2026-07-24 | 50.61 | 50.61 | 50.61 | 50.61 | +0.820% | 11 | -1.020% |
| 2026-07-23 | 50.20 | 50.20 | 50.20 | 50.20 | -0.616% | 9 | -0.208% |
| 2026-07-22 | 50.51 | 50.51 | 50.51 | 50.51 | +0.011% | 6 | -0.823% |
| 2026-07-21 | 50.51 | 50.51 | 50.51 | 50.51 | +0.052% | 11 | -0.813% |
| 2026-07-20 | 50.48 | 50.48 | 50.48 | 50.48 | -0.403% | 7 | -0.761% |
| 2026-07-17 | 50.69 | 50.69 | 50.69 | 50.69 | -0.567% | 6 | -1.161% |
| 2026-07-16 | 50.98 | 50.98 | 50.98 | 50.98 | +1.015% | 6 | -1.722% |
| 2026-07-15 | 50.46 | 50.46 | 50.46 | 50.46 | -0.387% | 6 | -0.724% |
| 2026-07-14 | 50.66 | 50.66 | 50.66 | 50.66 | -0.625% | 48 | -1.108% |
| 2026-07-13 | 50.98 | 50.98 | 50.98 | 50.98 | +0.029% | 6 | -1.726% |
| 2026-07-10 | 50.96 | 50.96 | 50.96 | 50.96 | +0.424% | 6 | -1.698% |
| 2026-07-09 | 50.75 | 50.75 | 50.75 | 50.75 | +0.321% | 14 | -1.281% |
| 2026-07-08 | 50.59 | 50.59 | 50.59 | 50.59 | -1.085% | 6 | -0.964% |
| 2026-07-07 | 51.14 | 51.14 | 51.14 | 51.14 | +0.250% | 7 | -2.039% |
| 2026-07-06 | 51.01 | 51.01 | 51.01 | 51.01 | +0.034% | 13 | -1.794% |
| 2026-07-02 | 51.00 | 51.00 | 51.00 | 51.00 | +0.648% | 6 | -1.761% |
| 2026-07-01 | 50.67 | 50.67 | 50.67 | 50.67 | +0.165% | 0 | -1.124% |
| 2026-06-30 | 50.58 | 50.58 | 50.58 | 50.58 | -0.210% | 6 | -0.960% |
| 2026-06-29 | 50.69 | 50.69 | 50.69 | 50.69 | -0.046% | 6 | -1.169% |
| 2026-06-26 | 50.71 | 50.71 | 50.71 | 50.71 | +0.508% | 1 | -1.214% |
| 2026-06-25 | 50.46 | 50.46 | 50.46 | 50.46 | +0.357% | 0 | -0.713% |
| 2026-06-24 | 50.28 | 50.28 | 50.28 | 50.28 | +0.584% | 0 | -0.358% |
| 2026-06-23 | 49.99 | 49.99 | 49.99 | 49.99 | +0.132% | 2 | +0.224% |
| 2026-06-22 | 49.92 | 49.92 | 49.92 | 49.92 | +0.019% | 2 | +0.357% |
| 2026-06-18 | 49.91 | 49.91 | 49.91 | 49.91 | +0.412% | 6 | +0.375% |
| 2026-06-17 | 49.71 | 49.71 | 49.71 | 49.71 | -1.622% | 0 | +0.789% |
| 2026-06-16 | 50.52 | 50.52 | 50.52 | 50.52 | -0.270% | 6 | -0.845% |
| 2026-06-15 | 50.66 | 50.66 | 50.66 | 50.66 | +0.433% | 0.149 | -1.113% |
| 2026-06-12 | 50.44 | 50.44 | 50.44 | 50.44 | +0.793% | 0 | -0.685% |
| 2026-06-11 | 50.05 | 50.05 | 50.05 | 50.05 | +1.369% | 0 | +0.103% |
| 2026-06-10 | 49.37 | 49.37 | 49.37 | 49.37 | -0.900% | 20 | +1.473% |
| 2026-06-09 | 49.82 | 49.82 | 49.82 | 49.82 | +0.556% | 2 | +0.559% |
| 2026-06-08 | 49.54 | 49.54 | 49.54 | 49.54 | -0.138% | 1 | +1.119% |
| 2026-06-05 | 49.61 | 49.61 | 49.61 | 49.61 | -1.153% | 2 | +0.980% |
| 2026-06-04 | 50.05 | 50.19 | 50.05 | 50.19 | +0.547% | 900 | -0.185% |
| 2026-06-03 | 49.92 | 49.92 | 49.92 | 49.92 | -0.308% | 0 | +0.361% |
| 2026-06-02 | 50.07 | 50.07 | 50.07 | 50.07 | +0.339% | 0 | +0.052% |
| 2026-06-01 | 49.90 | 49.90 | 49.90 | 49.90 | +0.039% | 0.245 | +0.391% |
| 2026-05-29 | 49.88 | 49.88 | 49.88 | 49.88 | +0.056% | 0 | +0.430% |
| 2026-05-28 | 49.85 | 49.85 | 49.85 | 49.85 | +0.272% | 0 | +0.487% |
| 2026-05-27 | 49.72 | 49.72 | 49.72 | 49.72 | -0.025% | 0 | +0.760% |
| 2026-05-26 | 49.73 | 49.73 | 49.73 | 49.73 | +0.230% | 0.128 | +0.736% |
| 2026-05-22 | 49.62 | 49.62 | 49.62 | 49.62 | +1.038% | 0 | +0.967% |
| 2026-05-21 | 49.11 | 49.11 | 49.11 | 49.11 | +0.418% | 0 | +2.015% |
| 2026-05-20 | 48.90 | 48.90 | 48.90 | 48.90 | +0.960% | 0 | +2.441% |
| 2026-05-19 | 48.44 | 48.44 | 48.44 | 48.44 | -0.343% | 0 | +3.424% |
| 2026-05-18 | 48.55 | 48.61 | 48.55 | 48.61 | +0.362% | 2,232 | +3.070% |
| 2026-05-15 | 48.43 | 48.43 | 48.43 | 48.43 | -0.906% | 0 | +3.443% |
| 2026-05-14 | 48.87 | 48.87 | 48.87 | 48.87 | +0.344% | 0 | +2.505% |
| 2026-05-13 | 48.71 | 48.71 | 48.71 | 48.71 | -0.242% | 0 | +2.858% |
| 2026-05-12 | 48.82 | 48.82 | 48.82 | 48.82 | +0.109% | 0 | +2.609% |
| 2026-05-11 | 48.77 | 48.77 | 48.77 | 48.77 | -0.142% | 1 | +2.721% |
| 2026-05-08 | 48.84 | 48.84 | 48.84 | 48.84 | +0.281% | 0 | +2.575% |
| 2026-05-07 | 48.70 | 48.70 | 48.70 | 48.70 | -0.775% | 0 | +2.864% |
| 2026-05-06 | 49.08 | 49.08 | 49.08 | 49.08 | +0.773% | 0 | +2.066% |
| 2026-05-05 | 48.71 | 48.71 | 48.71 | 48.71 | +0.712% | 0 | +2.855% |
| 2026-05-04 | 48.36 | 48.36 | 48.36 | 48.36 | -0.659% | 0.271 | +3.587% |
| 2026-05-01 | 48.68 | 48.68 | 48.68 | 48.68 | -0.289% | 0 | +2.904% |
| 2026-04-30 | 48.83 | 48.83 | 48.83 | 48.83 | +1.486% | 0 | +2.606% |
| 2026-04-29 | 48.11 | 48.11 | 48.11 | 48.11 | -0.118% | 0 | +4.131% |
| 2026-04-28 | 48.11 | 48.17 | 48.11 | 48.17 | -0.225% | 2,101 | +4.008% |
| 2026-04-27 | 48.28 | 48.28 | 48.28 | 48.28 | -0.253% | 0.298 | +3.774% |
| 2026-04-24 | 48.40 | 48.40 | 48.40 | 48.40 | -0.249% | 0 | +3.511% |
| 2026-04-23 | 48.52 | 48.52 | 48.52 | 48.52 | +0.060% | 0 | +3.254% |
| 2026-04-22 | 48.49 | 48.49 | 48.49 | 48.49 | -0.027% | 0 | +3.315% |
| 2026-04-21 | 48.50 | 48.50 | 48.50 | 48.50 | -0.357% | 0 | +3.287% |
| 2026-04-20 | 48.68 | 48.68 | 48.68 | 48.68 | +0.145% | 1 | +2.918% |
| 2026-04-17 | 48.61 | 48.61 | 48.61 | 48.61 | +1.243% | 0 | +3.067% |
| 2026-04-16 | 48.01 | 48.01 | 48.01 | 48.01 | +0.384% | 0 | +4.348% |
| 2026-04-15 | 47.83 | 47.83 | 47.83 | 47.83 | +0.040% | 0 | +4.749% |
| 2026-04-14 | 47.81 | 47.81 | 47.81 | 47.81 | +0.384% | 0 | +4.791% |
| 2026-04-13 | 47.62 | 47.62 | 47.62 | 47.62 | +0.751% | 12 | +5.193% |
| 2026-04-10 | 47.27 | 47.27 | 47.27 | 47.27 | -0.851% | 0 | +5.984% |
| 2026-04-09 | 47.67 | 47.67 | 47.67 | 47.67 | +0.227% | 10 | +5.082% |
| 2026-04-08 | 47.57 | 47.57 | 47.57 | 47.57 | +1.915% | 0 | +5.321% |
| 2026-04-07 | 46.67 | 46.67 | 46.67 | 46.67 | -0.225% | 2 | +7.337% |
| 2026-04-06 | 46.78 | 46.78 | 46.78 | 46.78 | +0.326% | 1 | +7.096% |
| 2026-04-02 | 46.63 | 46.63 | 46.63 | 46.63 | +0.157% | 5 | +7.445% |
| 2026-04-01 | 46.43 | 46.55 | 46.42 | 46.55 | +0.273% | 2,107 | +7.614% |
| 2026-03-31 | 46.43 | 46.43 | 46.43 | 46.43 | +1.306% | 2 | +7.907% |
| 2026-03-30 | 45.83 | 45.83 | 45.83 | 45.83 | -0.322% | 6 | +9.316% |
| 2026-03-27 | 45.98 | 45.98 | 45.98 | 45.98 | -0.818% | 0 | +8.964% |
| 2026-03-26 | 46.36 | 46.36 | 46.36 | 46.36 | -0.715% | 0 | +8.072% |
| 2026-03-25 | 46.69 | 46.69 | 46.69 | 46.69 | +0.395% | 0.192 | +7.300% |
| 2026-03-24 | 46.51 | 46.51 | 46.51 | 46.51 | +0.124% | 0 | +7.724% |
| 2026-03-23 | 46.45 | 46.45 | 46.45 | 46.45 | +0.867% | 2 | +7.858% |
| 2026-03-20 | 46.05 | 46.05 | 46.05 | 46.05 | -1.172% | 0 | +8.793% |
| 2026-03-19 | 46.59 | 46.59 | 46.59 | 46.59 | -0.012% | 0 | +7.518% |
| 2026-03-18 | 46.60 | 46.60 | 46.60 | 46.60 | -1.343% | 0 | +7.505% |
| 2026-03-17 | 47.23 | 47.23 | 47.23 | 47.23 | +0.371% | 0 | +6.061% |
| 2026-03-16 | 47.06 | 47.06 | 47.06 | 47.06 | +0.620% | 0 | +6.455% |
| 2026-03-13 | 46.77 | 46.77 | 46.77 | 46.77 | -0.038% | 0 | +7.115% |
| 2026-03-12 | 46.79 | 46.79 | 46.79 | 46.79 | -1.232% | 0 | +7.075% |
| 2026-03-11 | 47.37 | 47.37 | 47.37 | 47.37 | -0.295% | 0 | +5.756% |
| 2026-03-10 | 47.51 | 47.51 | 47.51 | 47.51 | -0.614% | 0 | +5.444% |
| 2026-03-09 | 47.80 | 47.80 | 47.80 | 47.80 | +0.113% | 1 | +4.796% |
| 2026-03-06 | 47.75 | 47.75 | 47.75 | 47.75 | -0.934% | 0 | +4.914% |
| 2026-03-05 | 48.20 | 48.20 | 48.20 | 48.20 | -1.084% | 0 | +3.934% |
| 2026-03-04 | 48.73 | 48.73 | 48.73 | 48.73 | +0.424% | 0 | +2.808% |
| 2026-03-03 | 48.52 | 48.52 | 48.52 | 48.52 | -1.231% | 0 | +3.243% |
| 2026-03-02 | 49.13 | 49.13 | 49.13 | 49.13 | -0.250% | 1 | +1.972% |
| 2026-02-27 | 49.25 | 49.25 | 49.25 | 49.25 | +0.188% | 0 | +1.716% |
| 2026-02-26 | 49.16 | 49.16 | 49.16 | 49.16 | +0.332% | 0 | +1.908% |
| 2026-02-25 | 49.00 | 49.00 | 49.00 | 49.00 | -0.045% | 0 | +2.247% |
| 2026-02-24 | 49.02 | 49.02 | 49.02 | 49.02 | +0.789% | 3 | +2.201% |
| 2026-02-23 | 48.63 | 48.63 | 48.63 | 48.63 | -0.773% | 0 | +3.008% |
| 2026-02-20 | 49.01 | 49.01 | 49.01 | 49.01 | +0.420% | 0 | +2.211% |
| 2026-02-19 | 48.87 | 48.87 | 48.81 | 48.81 | -0.306% | 2,023 | +2.640% |
| 2026-02-18 | 48.58 | 48.96 | 48.54 | 48.96 | +0.386% | 7,000 | +2.326% |
| 2026-02-17 | 48.77 | 48.77 | 48.77 | 48.77 | -0.317% | 0 | +2.721% |
| 2026-02-13 | 48.93 | 48.93 | 48.93 | 48.93 | +0.912% | 0 | +2.395% |
| 2026-02-12 | 48.37 | 48.48 | 48.37 | 48.48 | -0.986% | 100 | +3.329% |
| 2026-02-11 | 48.97 | 48.97 | 48.97 | 48.97 | +0.510% | 3 | +2.310% |
| 2026-02-10 | 48.60 | 48.72 | 48.60 | 48.72 | +0.168% | 100 | +2.832% |
| 2026-02-09 | 48.64 | 48.64 | 48.64 | 48.64 | +0.092% | 1 | +3.005% |
| 2026-02-06 | 48.59 | 48.59 | 48.59 | 48.59 | +1.681% | 0 | +3.100% |
| 2026-02-05 | 47.79 | 47.79 | 47.79 | 47.79 | -0.657% | 0 | +4.833% |
| 2026-02-04 | 48.10 | 48.10 | 48.10 | 48.10 | +0.854% | 0 | +4.145% |
| 2026-02-03 | 47.70 | 47.70 | 47.70 | 47.70 | +0.158% | 0 | +5.034% |
| 2026-02-02 | 47.62 | 47.62 | 47.62 | 47.62 | +0.488% | 0 | +5.200% |
| 2026-01-30 | 47.39 | 47.39 | 47.39 | 47.39 | -0.102% | 0 | +5.713% |
| 2026-01-29 | 47.44 | 47.44 | 47.44 | 47.44 | +0.091% | 0 | +5.605% |
| 2026-01-28 | 47.40 | 47.40 | 47.40 | 47.40 | -0.264% | 1 | +5.701% |
| 2026-01-27 | 47.52 | 47.52 | 47.52 | 47.52 | -0.151% | 0 | +5.422% |
| 2026-01-26 | 47.59 | 47.59 | 47.59 | 47.59 | +0.226% | 4 | +5.263% |
| 2026-01-23 | 47.49 | 47.49 | 47.49 | 47.49 | -0.381% | 0 | +5.500% |
| 2026-01-22 | 47.67 | 47.67 | 47.67 | 47.67 | +0.210% | 0 | +5.098% |
| 2026-01-21 | 47.57 | 47.57 | 47.57 | 47.57 | +1.291% | 1 | +5.319% |
| 2026-01-20 | 46.96 | 46.96 | 46.96 | 46.96 | -1.146% | 0 | +6.679% |
| 2026-01-16 | 47.51 | 47.51 | 47.51 | 47.51 | -0.304% | 0 | +5.456% |
| 2026-01-15 | 47.65 | 47.65 | 47.65 | 47.65 | +0.520% | 2 | +5.135% |
| 2026-01-14 | 47.40 | 47.40 | 47.40 | 47.40 | +0.403% | 0 | +5.682% |
| 2026-01-13 | 47.21 | 47.21 | 47.21 | 47.21 | +0.111% | 1 | +6.108% |
| 2026-01-12 | 46.92 | 47.16 | 46.92 | 47.16 | +0.017% | 112 | +6.226% |
| 2026-01-09 | 47.17 | 47.17 | 47.07 | 47.15 | +0.398% | 15,809 | +6.244% |
| 2026-01-08 | 46.97 | 46.97 | 46.97 | 46.97 | +0.900% | 1 | +6.666% |
| 2026-01-07 | 46.55 | 46.55 | 46.55 | 46.55 | -1.038% | 0 | +7.626% |
| 2026-01-06 | 47.04 | 47.04 | 47.04 | 47.04 | +0.978% | 2 | +6.509% |
| 2026-01-05 | 46.58 | 46.58 | 46.58 | 46.58 | +0.788% | 16 | +7.550% |
| 2026-01-02 | 46.22 | 46.22 | 46.22 | 46.22 | +0.534% | 1 | +8.398% |
| 2025-12-31 | 45.97 | 45.97 | 45.97 | 45.97 | -0.712% | 391 | +8.977% |
| 2025-12-30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.385% | 0 | +8.201% |
| 2025-12-29 | 46.95 | 46.95 | 46.95 | 46.95 | -0.196% | 0 | +6.701% |
| 2025-12-26 | 47.04 | 47.04 | 47.04 | 47.04 | -0.055% | 1 | +6.492% |
| 2025-12-24 | 47.07 | 47.07 | 47.07 | 47.07 | +0.447% | 2 | +6.434% |
| 2025-12-23 | 46.86 | 46.86 | 46.86 | 46.86 | -0.230% | 0 | +6.910% |
| 2025-12-22 | 46.97 | 46.97 | 46.97 | 46.97 | +0.478% | 0 | +6.664% |
| 2025-12-19 | 46.74 | 46.74 | 46.74 | 46.74 | +0.086% | 0 | +7.174% |
| 2025-12-18 | 46.70 | 46.70 | 46.70 | 46.70 | +0.285% | 0 | +7.266% |
| 2025-12-17 | 46.57 | 46.57 | 46.57 | 46.57 | -0.383% | 0 | +7.571% |
| 2025-12-16 | 46.75 | 46.75 | 46.75 | 46.75 | -0.681% | 0 | +7.159% |
| 2025-12-15 | 47.07 | 47.07 | 47.07 | 47.07 | +0.203% | 0 | +6.430% |
| 2025-12-12 | 46.98 | 46.98 | 46.98 | 46.98 | -0.596% | 0 | +6.646% |
| 2025-12-11 | 47.26 | 47.26 | 47.26 | 47.26 | +0.724% | 0 | +6.011% |
| 2025-12-10 | 46.92 | 46.92 | 46.92 | 46.92 | +1.268% | 0 | +6.778% |
| 2025-12-09 | 46.33 | 46.33 | 46.33 | 46.33 | -0.077% | 0 | +8.132% |
| 2025-12-08 | 46.37 | 46.37 | 46.37 | 46.37 | -0.638% | 0 | +8.049% |
| 2025-12-05 | 46.66 | 46.66 | 46.66 | 46.66 | +0.245% | 0 | +7.359% |
| 2025-12-04 | 46.55 | 46.55 | 46.55 | 46.55 | +0.005% | 0 | +7.622% |
| 2025-12-03 | 46.55 | 46.55 | 46.55 | 46.55 | +0.581% | 0 | +7.628% |
| 2025-12-02 | 46.28 | 46.28 | 46.28 | 46.28 | -0.037% | 0 | +8.254% |
| 2025-12-01 | 46.30 | 46.30 | 46.30 | 46.30 | +2.990% | 0 | +8.214% |
| 2025-11-19 | 44.95 | 44.95 | 44.95 | 44.95 | -0.446% | 0 | +11.450% |
| 2025-11-18 | 45.15 | 45.15 | 45.15 | 45.15 | +0.241% | 15 | +10.953% |
| 2025-11-17 | 45.04 | 45.04 | 45.04 | 45.04 | -1.113% | 15 | +11.221% |
| 2025-11-14 | 45.55 | 45.55 | 45.55 | 45.55 | -0.209% | 0 | +9.983% |
| 2025-11-13 | 45.91 | 45.91 | 45.65 | 45.65 | -1.039% | 220 | +9.753% |
| 2025-11-12 | 46.13 | 46.13 | 46.13 | 46.13 | +0.799% | 0 | +8.613% |
| 2025-11-10 | 45.59 | 45.76 | 45.49 | 45.76 | +0.391% | 200 | +9.481% |
| 2025-11-07 | 45.12 | 45.58 | 45.12 | 45.58 | -0.074% | 8,292 | +9.909% |
| 2025-11-05 | 45.61 | 45.61 | 45.61 | 45.61 | +0.069% | 9 | +9.828% |
| 2025-11-03 | 45.40 | 45.58 | 45.40 | 45.58 | -0.237% | 1,723 | +9.904% |
| 2025-10-31 | 45.48 | 45.69 | 45.48 | 45.69 | +0.173% | 3,291 | +9.643% |
| 2025-10-30 | 45.93 | 45.93 | 45.61 | 45.61 | -1.275% | 3,176 | +9.833% |
| 2025-10-22 | 46.04 | 46.20 | 46.04 | 46.20 | -0.043% | 108 | +8.433% |
| 2025-10-20 | 46.22 | 46.22 | 46.22 | 46.22 | +0.671% | 0 | +8.387% |
| 2025-10-17 | 45.91 | 45.91 | 45.91 | 45.91 | +0.380% | 1 | +9.114% |
| 2025-10-16 | 45.74 | 45.74 | 45.74 | 45.74 | -0.592% | 7 | +9.529% |
| 2025-10-15 | 46.01 | 46.01 | 46.01 | 46.01 | +1.112% | 1 | +8.880% |
| 2025-10-13 | 45.51 | 45.51 | 45.51 | 45.51 | +0.820% | 2 | +10.092% |
| 2025-10-10 | 45.14 | 45.14 | 45.14 | 45.14 | -1.735% | 15 | +10.994% |
| 2025-10-09 | 45.93 | 45.93 | 45.93 | 45.93 | -0.766% | 0 | +9.069% |
| 2025-10-08 | 46.29 | 46.29 | 46.29 | 46.29 | +0.284% | 0 | +8.233% |
| 2025-10-07 | 46.16 | 46.16 | 46.16 | 46.16 | -0.486% | 0 | +8.541% |
| 2025-10-06 | 46.38 | 46.38 | 46.38 | 46.38 | -0.088% | 0 | +8.013% |
| 2025-10-03 | 46.42 | 46.42 | 46.42 | 46.42 | +0.331% | 0 | +7.918% |
| 2025-10-02 | 46.27 | 46.27 | 46.27 | 46.27 | +0.191% | 0 | +8.275% |
| 2025-10-01 | 46.18 | 46.18 | 46.18 | 46.18 | +0.377% | 0 | +8.481% |
| 2025-09-30 | 46.01 | 46.01 | 46.01 | 46.01 | +0.118% | 0 | +8.890% |
| 2025-09-29 | 45.95 | 45.95 | 45.95 | 45.95 | +0.049% | 0 | +9.018% |
| 2025-09-26 | 45.93 | 45.93 | 45.93 | 45.93 | +1.037% | 0 | +9.071% |
| 2025-09-25 | 45.48 | 45.48 | 45.44 | 45.46 | -0.966% | 3,295 | +10.202% |
| 2025-09-24 | 45.93 | 45.93 | 45.85 | 45.90 | -0.028% | 2,378 | +9.138% |
| 2025-09-23 | 45.89 | 45.92 | 45.87 | 45.92 | +0.232% | 3,271 | +9.107% |
| 2025-09-22 | 45.75 | 45.82 | 45.75 | 45.81 | -0.057% | 3,184 | +9.360% |
| 2025-09-19 | 45.65 | 45.84 | 45.65 | 45.84 | -0.186% | 5,712 | +9.298% |
| 2025-09-18 | 45.92 | 45.92 | 45.92 | 45.92 | +0.609% | 0 | +9.095% |
| 2025-09-17 | 45.50 | 45.64 | 45.50 | 45.64 | +0.176% | 100 | +9.759% |
| 2025-09-16 | 45.56 | 45.56 | 45.56 | 45.56 | -0.203% | 0 | +9.952% |
| 2025-09-15 | 45.66 | 45.66 | 45.66 | 45.66 | -0.204% | 0 | +9.729% |
| 2025-09-12 | 45.75 | 45.75 | 45.75 | 45.75 | -0.535% | 0 | +9.506% |
| 2025-09-11 | 45.99 | 45.99 | 45.99 | 45.99 | +1.360% | 1 | +8.920% |
| 2025-09-10 | 45.38 | 45.38 | 45.38 | 45.38 | -0.260% | 0 | +10.401% |
| 2025-09-09 | 45.50 | 45.50 | 45.50 | 45.50 | +0.016% | 5 | +10.114% |
| 2025-09-08 | 45.49 | 45.49 | 45.49 | 45.49 | -0.088% | 2 | +10.131% |
| 2025-09-05 | 45.50 | 45.53 | 45.50 | 45.53 | +0.079% | 213 | +10.034% |
| 2025-09-04 | 45.49 | 45.49 | 45.49 | 45.49 | +0.445% | 67 | +10.121% |
| 2025-09-03 | 45.29 | 45.29 | 45.29 | 45.29 | -0.103% | 1 | +10.611% |
| 2025-09-02 | 45.34 | 45.34 | 45.34 | 45.34 | -0.441% | 3 | +10.497% |
| 2025-08-29 | 45.54 | 45.54 | 45.54 | 45.54 | -0.144% | 0 | +10.009% |
| 2025-08-28 | 45.61 | 45.61 | 45.61 | 45.61 | -0.057% | 0 | +9.851% |
| 2025-08-27 | 45.63 | 45.63 | 45.63 | 45.63 | +0.436% | 0 | +9.788% |
| 2025-08-26 | 45.43 | 45.43 | 45.43 | 45.43 | +0.015% | 1 | +10.267% |
| 2025-08-25 | 45.32 | 45.43 | 45.32 | 45.43 | -0.603% | 1,508 | +10.284% |
| 2025-08-22 | 45.70 | 45.70 | 45.70 | 45.70 | +1.616% | 0 | +9.619% |
| 2025-08-21 | 44.98 | 44.98 | 44.98 | 44.98 | -0.346% | 0 | +11.390% |
| 2025-08-20 | 45.13 | 45.13 | 45.13 | 45.13 | +0.020% | 0 | +11.004% |
| 2025-08-19 | 45.12 | 45.12 | 45.12 | 45.12 | +0.235% | 0 | +11.027% |
| 2025-08-18 | 45.02 | 45.02 | 45.02 | 45.02 | +0.044% | 0 | +11.288% |
| 2025-08-15 | 45.00 | 45.00 | 45.00 | 45.00 | -0.189% | 0 | +11.337% |
| 2025-08-14 | 45.08 | 45.08 | 45.08 | 45.08 | -0.589% | 2 | +11.126% |
| 2025-08-13 | 45.35 | 45.35 | 45.35 | 45.35 | +1.245% | 16 | +10.472% |
| 2025-08-12 | 44.79 | 44.79 | 44.79 | 44.79 | +1.415% | 0 | +11.848% |
| 2025-08-11 | 44.17 | 44.17 | 44.17 | 44.17 | -0.303% | 1 | +13.431% |
| 2025-08-08 | 46.35 | 46.35 | 44.30 | 44.30 | +0.328% | 113 | +13.087% |
| 2025-08-07 | 44.08 | 44.16 | 43.97 | 44.16 | -0.208% | 3,464 | +13.458% |
| 2025-08-06 | 44.25 | 44.25 | 44.25 | 44.25 | +0.035% | 1 | +13.222% |
| 2025-08-05 | 44.23 | 44.23 | 44.23 | 44.23 | -0.254% | 0 | +13.261% |
| 2025-08-04 | 44.34 | 44.34 | 44.34 | 44.34 | +1.079% | 0 | +12.973% |
| 2025-08-01 | 43.87 | 43.87 | 43.87 | 43.87 | -0.724% | 0 | +14.193% |
| 2025-07-31 | 44.19 | 44.19 | 44.19 | 44.19 | -0.829% | 2 | +13.366% |
| 2025-07-30 | 44.56 | 44.56 | 44.56 | 44.56 | -0.529% | 0 | +12.427% |
| 2025-07-29 | 44.65 | 44.80 | 44.65 | 44.80 | -0.059% | 153 | +11.832% |
| 2025-07-28 | 44.82 | 44.82 | 44.82 | 44.82 | -0.437% | 8 | +11.766% |
| 2025-07-25 | 45.02 | 45.02 | 45.02 | 45.02 | +0.342% | 13 | +11.277% |
| 2025-07-24 | 44.87 | 44.87 | 44.87 | 44.87 | -0.554% | 2 | +11.658% |
| 2025-07-23 | 45.12 | 45.12 | 45.12 | 45.12 | +0.745% | 0 | +11.040% |
| 2025-07-22 | 44.78 | 44.78 | 44.78 | 44.78 | +1.210% | 0 | +11.866% |
| 2025-07-21 | 44.25 | 44.25 | 44.25 | 44.25 | -0.170% | 0 | +13.220% |
| 2025-07-18 | 44.32 | 44.32 | 44.32 | 44.32 | -0.055% | 0 | +13.027% |
| 2025-07-17 | 44.35 | 44.35 | 44.35 | 44.35 | +0.653% | 2 | +12.964% |
| 2025-07-16 | 44.06 | 44.06 | 44.06 | 44.06 | +0.169% | 0 | +13.702% |
| 2025-07-15 | 44.16 | 44.23 | 43.99 | 43.99 | -1.193% | 5,959 | +13.894% |
| 2025-07-14 | 44.52 | 44.52 | 44.52 | 44.52 | +0.006% | 0 | +12.535% |
| 2025-07-11 | 44.51 | 44.51 | 44.51 | 44.51 | -0.666% | 35 | +12.541% |
| 2025-07-10 | 44.81 | 44.81 | 44.81 | 44.81 | +0.471% | 0 | +11.792% |
| 2025-07-09 | 44.60 | 44.60 | 44.60 | 44.60 | +0.231% | 0 | +12.319% |
| 2025-07-08 | 44.50 | 44.50 | 44.50 | 44.50 | +0.263% | 0 | +12.578% |
| 2025-07-07 | 44.38 | 44.38 | 44.38 | 44.38 | -0.786% | 0 | +12.874% |
| 2025-07-03 | 44.74 | 44.74 | 44.74 | 44.74 | +0.450% | 0 | +11.987% |
| 2025-07-02 | 44.53 | 44.53 | 44.53 | 44.53 | +0.139% | 0 | +12.491% |
| 2025-07-01 | 44.47 | 44.47 | 44.47 | 44.47 | +1.074% | 0 | +12.647% |
| 2025-06-30 | 44.00 | 44.00 | 44.00 | 44.00 | +0.579% | 0 | +13.856% |
| 2025-06-27 | 43.78 | 43.78 | 43.75 | 43.75 | +0.306% | 1,526 | +14.516% |
| 2025-06-26 | 43.61 | 43.61 | 43.61 | 43.61 | +0.663% | 0 | +14.866% |
| 2025-06-25 | 43.33 | 43.33 | 43.33 | 43.33 | -0.774% | 1 | +15.628% |
| 2025-06-24 | 43.66 | 43.66 | 43.66 | 43.66 | +0.688% | 0 | +14.732% |
| 2025-06-23 | 43.37 | 43.37 | 43.37 | 43.37 | +0.556% | 0 | +15.521% |
| 2025-06-20 | 43.13 | 43.13 | 43.13 | 43.13 | +0.290% | 0 | +16.164% |
| 2025-06-18 | 43.00 | 43.00 | 43.00 | 43.00 | +0.090% | 10 | +16.501% |
| 2025-06-17 | 42.96 | 42.96 | 42.96 | 42.96 | -0.931% | 0 | +16.606% |
| 2025-06-16 | 43.37 | 43.37 | 43.37 | 43.37 | +0.917% | 0 | +15.520% |
| 2025-06-13 | 42.97 | 42.97 | 42.97 | 42.97 | -1.069% | 0 | +16.579% |
| 2025-06-12 | 43.19 | 43.44 | 43.19 | 43.44 | +0.217% | 6,934 | +15.333% |
| 2025-06-11 | 43.34 | 43.34 | 43.34 | 43.34 | -0.238% | 2 | +15.583% |
| 2025-06-10 | 43.45 | 43.45 | 43.45 | 43.45 | +0.377% | 0 | +15.307% |
| 2025-06-09 | 43.28 | 43.28 | 43.28 | 43.28 | +0.029% | 0 | +15.742% |
| 2025-06-06 | 43.27 | 43.27 | 43.27 | 43.27 | +0.957% | 0 | +15.776% |
| 2025-06-05 | 42.86 | 42.86 | 42.86 | 42.86 | -0.469% | 0 | +16.884% |
| 2025-06-04 | 43.06 | 43.06 | 43.06 | 43.06 | -0.340% | 0 | +16.335% |
| 2025-06-03 | 43.21 | 43.21 | 43.21 | 43.21 | +0.846% | 0 | +15.940% |
| 2025-06-02 | 42.85 | 42.85 | 42.85 | 42.85 | +0.032% | 0 | +16.921% |
| 2025-05-30 | 42.83 | 42.83 | 42.83 | 42.83 | +0.210% | 0 | +16.958% |
| 2025-05-29 | 42.74 | 42.74 | 42.74 | 42.74 | +0.120% | 0 | +17.204% |
| 2025-05-28 | 42.59 | 42.69 | 42.59 | 42.69 | -0.889% | 940 | +17.345% |
| 2025-05-27 | 42.83 | 43.08 | 42.83 | 43.08 | +1.559% | 7,012 | +16.301% |
| 2025-05-23 | 42.41 | 42.41 | 42.41 | 42.41 | -0.448% | 0 | +18.114% |
| 2025-05-22 | 42.61 | 42.61 | 42.61 | 42.61 | -0.317% | 0 | +17.586% |
| 2025-05-21 | 42.74 | 42.74 | 42.74 | 42.74 | -1.775% | 16 | +17.213% |
| 2025-05-20 | 43.51 | 43.51 | 43.51 | 43.51 | -0.227% | 0 | +15.132% |
| 2025-05-19 | 43.37 | 43.61 | 43.37 | 43.61 | -0.016% | 1,259 | +14.871% |
| 2025-05-16 | 43.62 | 43.62 | 43.62 | 43.62 | +0.952% | 0 | +14.852% |
| 2025-05-15 | 43.21 | 43.21 | 43.21 | 43.21 | +0.951% | 0 | +15.946% |
| 2025-05-14 | 42.79 | 42.87 | 42.77 | 42.80 | -0.658% | 21,139 | +17.049% |
| 2025-05-13 | 43.08 | 43.08 | 43.08 | 43.08 | +0.348% | 0 | +16.278% |
| 2025-05-12 | 42.93 | 42.93 | 42.93 | 42.93 | +2.232% | 0 | +16.683% |
| 2025-05-09 | 42.00 | 42.00 | 42.00 | 42.00 | -0.179% | 6 | +19.287% |
| 2025-05-08 | 42.07 | 42.07 | 42.07 | 42.07 | +0.754% | 0 | +19.074% |
| 2025-05-07 | 41.60 | 41.76 | 41.57 | 41.76 | +0.268% | 14,434 | +19.972% |
| 2025-05-06 | 41.65 | 41.65 | 41.65 | 41.65 | -0.442% | 50 | +20.293% |
| 2025-05-05 | 41.83 | 41.83 | 41.83 | 41.83 | -0.063% | 100 | +19.761% |
| 2025-05-02 | 41.86 | 41.86 | 41.86 | 41.86 | +0.995% | 0 | +19.686% |
| 2025-05-01 | 41.45 | 41.45 | 41.45 | 41.45 | -0.340% | 0 | +20.877% |
| 2025-04-30 | 41.06 | 41.59 | 41.06 | 41.59 | +0.197% | 200 | +20.465% |
| 2025-04-29 | 41.15 | 41.50 | 41.15 | 41.50 | +0.404% | 736 | +20.703% |
| 2025-04-28 | 41.13 | 41.34 | 41.13 | 41.34 | +0.290% | 200 | +21.190% |
| 2025-04-25 | 41.08 | 41.22 | 41.08 | 41.22 | -0.199% | 203 | +21.542% |
| 2025-04-24 | 41.02 | 41.30 | 41.02 | 41.30 | +1.226% | 200 | +21.301% |
| 2025-04-23 | 40.80 | 40.80 | 40.80 | 40.80 | +0.625% | 3 | +22.788% |
| 2025-04-22 | 40.36 | 40.55 | 40.36 | 40.55 | +2.156% | 105 | +23.556% |
| 2025-04-21 | 39.69 | 39.69 | 39.69 | 39.69 | -1.739% | 0 | +26.219% |
| 2025-04-17 | 40.33 | 40.39 | 40.30 | 40.39 | +1.000% | 200 | +24.025% |
| 2025-04-16 | 39.99 | 39.99 | 39.99 | 39.99 | -1.170% | 1 | +25.265% |
| 2025-04-15 | 40.47 | 40.47 | 40.47 | 40.47 | -0.377% | 2 | +23.800% |
| 2025-04-14 | 40.59 | 40.64 | 40.59 | 40.62 | +1.024% | 200 | +23.333% |
| 2025-04-11 | 39.95 | 40.21 | 39.88 | 40.21 | +1.017% | 28,788 | +24.596% |
| 2025-04-10 | 39.61 | 39.92 | 39.61 | 39.80 | -2.202% | 208 | +25.864% |
| 2025-04-09 | 38.40 | 40.70 | 38.40 | 40.70 | +5.003% | 12,890 | +23.092% |
| 2025-04-08 | 39.40 | 39.58 | 38.76 | 38.76 | -1.374% | 500 | +29.251% |
| 2025-04-07 | 39.69 | 39.69 | 38.92 | 39.30 | -0.291% | 2,200 | +27.475% |
| 2025-04-04 | 39.79 | 39.79 | 39.41 | 39.41 | -4.264% | 100 | +27.104% |
| 2025-04-03 | 41.17 | 41.17 | 41.17 | 41.17 | -3.469% | 102 | +21.685% |
| 2025-04-02 | 41.61 | 42.65 | 41.61 | 42.65 | +0.565% | 461 | +17.463% |
| 2025-04-01 | 41.77 | 42.41 | 41.77 | 42.41 | +0.388% | 500 | +18.127% |
| 2025-03-31 | 41.86 | 42.28 | 41.86 | 42.25 | +0.754% | 10,531 | +18.585% |
| 2025-03-28 | 41.93 | 41.93 | 41.93 | 41.93 | -1.343% | 304 | +19.479% |
| 2025-03-27 | 42.50 | 42.50 | 42.50 | 42.50 | -0.319% | 2 | +17.874% |
| 2025-03-26 | 42.17 | 42.64 | 42.17 | 42.64 | +0.010% | 354 | +17.498% |
| 2025-03-25 | 42.54 | 42.63 | 42.52 | 42.63 | -0.063% | 7,265 | +17.509% |
| 2025-03-24 | 42.00 | 42.66 | 42.00 | 42.66 | +1.202% | 426 | +17.435% |
| 2025-03-21 | 42.03 | 42.26 | 42.03 | 42.15 | 0.000% | 700 | +18.846% |