SIXA
ETC 6 Meridian Mega Cap Equity ETF
stockNYSEETF
At CloseOct 2, 2026 11:12:31 AM EDT
56.81USD+0.308%(+0.17)7,697
SIXA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.80 | 56.90 | 56.79 | 56.86 | +0.393% | 7,697 | 0.000% |
| 2026-10-01 | 56.65 | 56.73 | 56.31 | 56.64 | -0.158% | 13,268 | +0.393% |
| 2026-09-30 | 57.12 | 57.14 | 56.73 | 56.73 | -0.612% | 10,225 | +0.234% |
| 2026-09-29 | 57.31 | 57.31 | 57.02 | 57.07 | -0.301% | 2,005 | -0.379% |
| 2026-09-28 | 57.52 | 57.52 | 57.14 | 57.25 | -0.894% | 5,008 | -0.679% |
| 2026-09-25 | 57.60 | 57.76 | 57.60 | 57.76 | +0.566% | 1,327 | -1.567% |
| 2026-09-24 | 57.52 | 57.56 | 57.37 | 57.44 | -0.019% | 9,044 | -1.010% |
| 2026-09-23 | 57.73 | 57.73 | 57.45 | 57.45 | -0.586% | 4,601 | -1.029% |
| 2026-09-22 | 57.78 | 57.79 | 57.73 | 57.79 | +0.022% | 8,916 | -1.609% |
| 2026-09-21 | 57.63 | 57.81 | 57.63 | 57.78 | +1.031% | 6,911 | -1.588% |
| 2026-09-18 | 57.17 | 57.19 | 56.95 | 57.19 | -0.228% | 1,793 | -0.573% |
| 2026-09-17 | 57.36 | 57.36 | 57.32 | 57.32 | +0.296% | 4,146 | -0.800% |
| 2026-09-16 | 57.66 | 57.66 | 57.15 | 57.15 | -0.878% | 4,966 | -0.507% |
| 2026-09-15 | 57.60 | 57.72 | 57.60 | 57.65 | -0.046% | 21,004 | -1.380% |
| 2026-09-14 | 57.70 | 57.83 | 57.68 | 57.68 | -0.187% | 2,242 | -1.425% |
| 2026-09-11 | 57.83 | 57.97 | 57.79 | 57.79 | +0.694% | 12,591 | -1.610% |
| 2026-09-10 | 57.52 | 57.52 | 57.39 | 57.39 | -0.328% | 19,110 | -0.927% |
| 2026-09-09 | 57.78 | 57.82 | 57.51 | 57.58 | -0.538% | 6,307 | -1.252% |
| 2026-09-08 | 57.99 | 58.05 | 57.89 | 57.89 | -0.355% | 2,320 | -1.783% |
| 2026-09-04 | 58.20 | 58.20 | 58.10 | 58.10 | -0.349% | 12,343 | -2.132% |
| 2026-09-03 | 58.19 | 58.33 | 58.19 | 58.30 | +0.530% | 5,360 | -2.474% |
| 2026-09-02 | 58.03 | 58.06 | 57.99 | 57.99 | +0.550% | 5,186 | -1.957% |
| 2026-09-01 | 58.04 | 58.04 | 57.68 | 57.68 | -0.351% | 3,633 | -1.417% |
| 2026-08-31 | 57.81 | 57.88 | 57.74 | 57.88 | -0.051% | 2,868 | -1.763% |
| 2026-08-28 | 57.92 | 58.06 | 57.77 | 57.91 | +0.127% | 4,414 | -1.813% |
| 2026-08-27 | 57.97 | 58.00 | 57.82 | 57.83 | -0.850% | 6,008 | -1.689% |
| 2026-08-26 | 58.40 | 58.46 | 58.31 | 58.33 | -0.038% | 2,372 | -2.525% |
| 2026-08-25 | 58.37 | 58.37 | 58.33 | 58.35 | +0.037% | 1,098 | -2.561% |
| 2026-08-24 | 58.18 | 58.37 | 58.18 | 58.33 | +0.237% | 6,920 | -2.525% |
| 2026-08-21 | 58.18 | 58.19 | 58.14 | 58.19 | +0.679% | 9,025 | -2.294% |
| 2026-08-20 | 58.14 | 58.16 | 57.80 | 57.80 | -0.831% | 7,968 | -1.630% |
| 2026-08-19 | 58.52 | 58.52 | 58.26 | 58.28 | +0.473% | 3,265 | -2.447% |
| 2026-08-18 | 57.99 | 58.05 | 57.99 | 58.01 | +0.104% | 14,025 | -1.986% |
| 2026-08-17 | 58.18 | 58.18 | 57.95 | 57.95 | -0.491% | 12,822 | -1.885% |
| 2026-08-14 | 58.25 | 58.25 | 58.20 | 58.24 | +0.152% | 16,780 | -2.366% |
| 2026-08-13 | 57.86 | 58.19 | 57.86 | 58.15 | +0.851% | 15,078 | -2.218% |
| 2026-08-12 | 57.49 | 57.66 | 57.49 | 57.66 | +0.530% | 6,242 | -1.386% |
| 2026-08-11 | 57.36 | 57.60 | 57.35 | 57.35 | +0.068% | 10,827 | -0.864% |
| 2026-08-10 | 57.29 | 57.44 | 57.23 | 57.31 | -0.212% | 54,625 | -0.797% |
| 2026-08-07 | 56.89 | 57.47 | 56.89 | 57.44 | +0.607% | 26,850 | -1.007% |
| 2026-08-06 | 57.21 | 57.29 | 57.06 | 57.09 | -0.043% | 9,470 | -0.407% |
| 2026-08-05 | 57.33 | 57.46 | 57.05 | 57.11 | -0.365% | 38,753 | -0.449% |
| 2026-08-04 | 56.69 | 57.35 | 56.69 | 57.32 | +1.602% | 2,882 | -0.813% |
| 2026-08-03 | 56.46 | 56.48 | 56.24 | 56.42 | +0.321% | 190,372 | +0.776% |
| 2026-07-31 | 56.29 | 56.29 | 55.95 | 56.24 | +0.070% | 1,601 | +1.100% |
| 2026-07-30 | 56.20 | 56.30 | 55.89 | 56.20 | -0.812% | 12,579 | +1.171% |
| 2026-07-29 | 57.32 | 57.41 | 56.66 | 56.66 | -1.228% | 19,141 | +0.349% |
| 2026-07-28 | 57.77 | 57.85 | 57.31 | 57.36 | +0.622% | 3,992 | -0.883% |
| 2026-07-27 | 56.98 | 57.04 | 56.89 | 57.01 | +0.434% | 5,450 | -0.267% |
| 2026-07-24 | 56.78 | 56.80 | 56.71 | 56.76 | +0.727% | 8,160 | +0.166% |
| 2026-07-23 | 56.52 | 56.55 | 56.32 | 56.35 | -0.985% | 8,505 | +0.895% |
| 2026-07-22 | 57.01 | 57.02 | 56.91 | 56.91 | +0.431% | 2,089 | -0.099% |
| 2026-07-21 | 56.49 | 56.70 | 56.45 | 56.67 | +0.573% | 17,002 | +0.332% |
| 2026-07-20 | 56.57 | 56.57 | 56.35 | 56.35 | -0.330% | 194,740 | +0.907% |
| 2026-07-17 | 56.96 | 57.12 | 56.46 | 56.53 | -0.397% | 13,902 | +0.574% |
| 2026-07-16 | 56.61 | 56.76 | 56.61 | 56.76 | +0.978% | 10,312 | +0.175% |
| 2026-07-15 | 56.30 | 56.38 | 56.13 | 56.21 | +0.139% | 18,325 | +1.154% |
| 2026-07-14 | 56.74 | 56.74 | 56.13 | 56.13 | -0.727% | 9,872 | +1.295% |
| 2026-07-13 | 56.50 | 56.69 | 56.42 | 56.54 | +0.042% | 16,594 | +0.558% |
| 2026-07-10 | 56.34 | 56.52 | 56.28 | 56.52 | +0.647% | 5,351 | +0.601% |
| 2026-07-09 | 56.22 | 56.32 | 56.15 | 56.16 | -0.087% | 39,046 | +1.251% |
| 2026-07-08 | 56.28 | 56.36 | 56.20 | 56.20 | -0.413% | 4,695 | +1.163% |
| 2026-07-07 | 56.49 | 56.49 | 56.33 | 56.44 | +0.426% | 4,508 | +0.745% |
| 2026-07-06 | 56.29 | 56.29 | 56.08 | 56.20 | +0.233% | 1,889 | +1.174% |
| 2026-07-02 | 56.16 | 56.40 | 55.62 | 56.07 | +0.734% | 23,083 | +1.410% |
| 2026-07-01 | 55.64 | 55.80 | 55.64 | 55.66 | -0.610% | 10,851 | +2.155% |
| 2026-06-30 | 55.93 | 56.18 | 55.93 | 56.00 | -0.552% | 2,314 | +1.531% |
| 2026-06-29 | 56.24 | 56.32 | 55.97 | 56.31 | +0.110% | 5,564 | +0.970% |
| 2026-06-26 | 56.09 | 56.38 | 56.09 | 56.25 | -0.042% | 14,678 | +1.081% |
| 2026-06-25 | 56.45 | 56.47 | 56.27 | 56.27 | +0.668% | 15,482 | +1.039% |
| 2026-06-24 | 56.14 | 56.14 | 55.90 | 55.90 | -0.392% | 10,199 | +1.713% |
| 2026-06-23 | 55.85 | 56.12 | 55.85 | 56.12 | -0.067% | 12,012 | +1.315% |
| 2026-06-22 | 56.32 | 56.32 | 56.16 | 56.16 | +0.280% | 16,210 | +1.247% |
| 2026-06-18 | 56.31 | 56.32 | 55.96 | 56.00 | +0.113% | 5,292 | +1.531% |
| 2026-06-17 | 56.55 | 56.60 | 55.87 | 55.94 | -1.099% | 10,957 | +1.645% |
| 2026-06-16 | 56.75 | 56.75 | 56.56 | 56.56 | -0.097% | 3,490 | +0.529% |
| 2026-06-15 | 56.61 | 56.81 | 56.61 | 56.61 | +0.400% | 21,965 | +0.432% |
| 2026-06-12 | 56.16 | 56.41 | 56.16 | 56.39 | +0.760% | 5,495 | +0.833% |
| 2026-06-11 | 55.94 | 56.11 | 55.71 | 55.96 | +1.135% | 2,838 | +1.599% |
| 2026-06-10 | 55.34 | 55.56 | 55.29 | 55.33 | +0.049% | 6,491 | +2.753% |
| 2026-06-09 | 55.34 | 55.35 | 55.03 | 55.31 | +0.316% | 4,190 | +2.803% |
| 2026-06-08 | 55.39 | 55.39 | 55.13 | 55.13 | -0.217% | 5,895 | +3.128% |
| 2026-06-05 | 55.57 | 55.67 | 55.25 | 55.25 | -0.695% | 4,645 | +2.904% |
| 2026-06-04 | 55.64 | 55.68 | 55.47 | 55.64 | +0.342% | 3,640 | +2.189% |
| 2026-06-03 | 55.57 | 55.62 | 55.45 | 55.45 | -0.090% | 3,504 | +2.539% |
| 2026-06-02 | 55.25 | 55.52 | 55.17 | 55.50 | +0.765% | 11,830 | +2.447% |
| 2026-06-01 | 55.29 | 55.29 | 55.06 | 55.08 | -0.968% | 2,296 | +3.231% |
| 2026-05-29 | 55.80 | 55.80 | 55.58 | 55.62 | -0.506% | 2,331 | +2.231% |
| 2026-05-28 | 55.83 | 55.98 | 55.83 | 55.90 | 0.000% | 9,454 | +1.714% |
| 2026-05-27 | 55.97 | 55.97 | 55.85 | 55.90 | -0.145% | 1,593 | +1.714% |
| 2026-05-26 | 56.01 | 56.01 | 55.98 | 55.98 | -0.015% | 2,736 | +1.567% |
| 2026-05-22 | 56.01 | 56.11 | 55.99 | 55.99 | +0.745% | 3,201 | +1.551% |
| 2026-05-21 | 55.09 | 55.58 | 55.09 | 55.58 | +0.513% | 33,794 | +2.307% |
| 2026-05-20 | 55.22 | 55.36 | 55.22 | 55.29 | +0.414% | 5,482 | +2.833% |
| 2026-05-19 | 54.96 | 55.21 | 54.93 | 55.06 | +0.228% | 4,699 | +3.258% |
| 2026-05-18 | 54.78 | 54.94 | 54.71 | 54.94 | +0.381% | 9,362 | +3.494% |
| 2026-05-15 | 55.00 | 55.06 | 54.73 | 54.73 | -0.988% | 3,041 | +3.888% |
| 2026-05-14 | 55.27 | 55.48 | 55.23 | 55.28 | +0.302% | 6,837 | +2.861% |
| 2026-05-13 | 55.06 | 55.11 | 54.93 | 55.11 | -0.026% | 3,108 | +3.172% |
| 2026-05-12 | 54.78 | 55.16 | 54.74 | 55.12 | +0.373% | 3,468 | +3.144% |
| 2026-05-11 | 54.94 | 54.98 | 54.87 | 54.92 | +0.654% | 11,031 | +3.529% |
| 2026-05-08 | 54.72 | 54.78 | 54.56 | 54.56 | +0.217% | 2,910 | +4.205% |
| 2026-05-07 | 54.62 | 54.76 | 54.45 | 54.45 | -0.952% | 2,494 | +4.431% |
| 2026-05-06 | 54.80 | 54.97 | 54.80 | 54.97 | +0.601% | 9,441 | +3.437% |
| 2026-05-05 | 54.38 | 54.72 | 54.34 | 54.64 | +0.775% | 2,539 | +4.059% |
| 2026-05-04 | 54.56 | 54.59 | 54.20 | 54.22 | -0.823% | 3,754 | +4.865% |
| 2026-05-01 | 54.90 | 54.91 | 54.67 | 54.67 | -0.055% | 2,126 | +4.002% |
| 2026-04-30 | 54.13 | 54.74 | 54.13 | 54.70 | +2.128% | 19,685 | +3.945% |
| 2026-04-29 | 53.56 | 53.59 | 53.44 | 53.56 | -0.299% | 12,780 | +6.157% |
| 2026-04-28 | 53.75 | 53.75 | 53.64 | 53.72 | -0.166% | 9,698 | +5.840% |
| 2026-04-27 | 54.09 | 54.18 | 53.79 | 53.81 | -0.287% | 22,042 | +5.664% |
| 2026-04-24 | 54.10 | 54.11 | 53.96 | 53.96 | -0.172% | 6,561 | +5.361% |
| 2026-04-23 | 54.19 | 54.21 | 53.98 | 54.06 | +0.498% | 5,732 | +5.179% |
| 2026-04-22 | 53.92 | 53.92 | 53.68 | 53.79 | +0.711% | 12,304 | +5.703% |
| 2026-04-21 | 54.02 | 54.02 | 53.41 | 53.41 | -1.028% | 16,476 | +6.456% |
| 2026-04-20 | 54.12 | 54.13 | 53.94 | 53.97 | -0.397% | 7,274 | +5.361% |
| 2026-04-17 | 54.02 | 54.26 | 53.93 | 54.18 | +0.894% | 24,018 | +4.943% |
| 2026-04-16 | 53.63 | 53.74 | 53.60 | 53.70 | +0.393% | 2,256 | +5.881% |
| 2026-04-15 | 53.58 | 53.58 | 53.39 | 53.49 | -0.366% | 28,980 | +6.296% |
| 2026-04-14 | 53.33 | 53.75 | 53.27 | 53.69 | +0.480% | 16,452 | +5.907% |
| 2026-04-13 | 53.07 | 53.43 | 53.04 | 53.43 | +0.112% | 4,608 | +6.416% |
| 2026-04-10 | 53.51 | 53.52 | 53.33 | 53.37 | -0.466% | 21,847 | +6.535% |
| 2026-04-09 | 53.24 | 53.66 | 53.24 | 53.62 | +0.690% | 2,928 | +6.039% |
| 2026-04-08 | 53.04 | 53.25 | 53.02 | 53.25 | +2.114% | 6,690 | +6.770% |
| 2026-04-07 | 52.07 | 52.15 | 52.07 | 52.15 | -0.458% | 3,672 | +9.028% |
| 2026-04-06 | 52.20 | 52.39 | 52.19 | 52.39 | +0.383% | 5,628 | +8.528% |
| 2026-04-02 | 52.18 | 52.19 | 52.01 | 52.19 | +0.198% | 9,684 | +8.944% |
| 2026-04-01 | 52.02 | 52.17 | 52.02 | 52.09 | +0.032% | 6,970 | +9.159% |
| 2026-03-31 | 51.70 | 52.11 | 51.56 | 52.07 | +1.292% | 12,205 | +9.194% |
| 2026-03-30 | 51.61 | 51.73 | 51.26 | 51.41 | +0.149% | 5,437 | +10.605% |
| 2026-03-27 | 51.65 | 51.76 | 51.33 | 51.33 | -0.965% | 3,465 | +10.769% |
| 2026-03-26 | 52.20 | 52.20 | 51.80 | 51.83 | -0.379% | 3,695 | +9.701% |
| 2026-03-25 | 52.06 | 52.15 | 52.03 | 52.03 | +0.507% | 3,522 | +9.285% |
| 2026-03-24 | 51.94 | 52.11 | 51.77 | 51.77 | -0.068% | 3,328 | +9.839% |
| 2026-03-23 | 51.91 | 52.00 | 51.79 | 51.80 | +0.857% | 4,875 | +9.764% |
| 2026-03-20 | 51.87 | 51.87 | 51.36 | 51.36 | -0.859% | 3,185 | +10.705% |
| 2026-03-19 | 51.91 | 51.92 | 51.64 | 51.80 | -0.202% | 8,263 | +9.754% |
| 2026-03-18 | 52.60 | 52.60 | 51.91 | 51.91 | -1.581% | 6,530 | +9.532% |
| 2026-03-17 | 53.02 | 53.16 | 52.74 | 52.74 | -0.125% | 8,597 | +7.800% |
| 2026-03-16 | 52.90 | 52.96 | 52.72 | 52.81 | +0.495% | 28,991 | +7.665% |
| 2026-03-13 | 52.82 | 53.02 | 52.55 | 52.55 | +0.086% | 49,590 | +8.198% |
| 2026-03-12 | 52.59 | 52.72 | 52.36 | 52.51 | -0.634% | 9,498 | +8.290% |
| 2026-03-11 | 53.16 | 53.16 | 52.71 | 52.84 | -0.695% | 36,078 | +7.604% |
| 2026-03-10 | 53.45 | 53.58 | 53.21 | 53.21 | -0.412% | 9,385 | +6.856% |
| 2026-03-09 | 52.95 | 53.44 | 52.67 | 53.43 | -0.215% | 24,507 | +6.416% |
| 2026-03-06 | 53.11 | 53.55 | 52.95 | 53.55 | -0.270% | 20,524 | +6.187% |
| 2026-03-05 | 53.87 | 53.87 | 53.30 | 53.69 | -0.941% | 9,530 | +5.900% |
| 2026-03-04 | 53.83 | 54.21 | 53.83 | 54.20 | +0.575% | 13,343 | +4.904% |
| 2026-03-03 | 53.63 | 54.02 | 53.31 | 53.89 | -0.682% | 9,370 | +5.507% |
| 2026-03-02 | 54.12 | 54.37 | 54.12 | 54.26 | -0.257% | 13,000 | +4.788% |
| 2026-02-27 | 53.82 | 54.40 | 53.82 | 54.40 | +0.843% | 7,156 | +4.518% |
| 2026-02-26 | 54.11 | 54.15 | 53.89 | 53.95 | -0.384% | 20,321 | +5.400% |
| 2026-02-25 | 54.18 | 54.18 | 54.01 | 54.15 | -0.013% | 6,169 | +4.995% |
| 2026-02-24 | 54.02 | 54.16 | 53.93 | 54.16 | +0.241% | 32,111 | +4.981% |
| 2026-02-23 | 53.89 | 54.07 | 53.89 | 54.03 | +0.353% | 5,013 | +5.234% |
| 2026-02-20 | 53.62 | 53.84 | 53.50 | 53.84 | +0.354% | 5,392 | +5.605% |
| 2026-02-19 | 53.71 | 53.71 | 53.49 | 53.65 | -0.037% | 10,502 | +5.979% |
| 2026-02-18 | 53.71 | 53.78 | 53.55 | 53.67 | -0.037% | 50,234 | +5.940% |
| 2026-02-17 | 53.88 | 53.89 | 53.63 | 53.69 | -0.390% | 16,940 | +5.900% |
| 2026-02-13 | 53.63 | 54.10 | 53.61 | 53.90 | +0.410% | 8,539 | +5.488% |
| 2026-02-12 | 54.14 | 54.16 | 53.64 | 53.68 | -0.297% | 10,890 | +5.920% |
| 2026-02-11 | 53.76 | 53.99 | 53.74 | 53.84 | +0.731% | 15,145 | +5.605% |
| 2026-02-10 | 53.48 | 53.56 | 53.45 | 53.45 | -0.058% | 28,688 | +6.377% |
| 2026-02-09 | 53.41 | 53.57 | 53.39 | 53.48 | -0.317% | 8,957 | +6.316% |
| 2026-02-06 | 53.38 | 53.65 | 53.26 | 53.65 | +1.294% | 3,476 | +5.980% |
| 2026-02-05 | 53.03 | 53.08 | 52.96 | 52.96 | -0.537% | 8,110 | +7.351% |
| 2026-02-04 | 53.22 | 53.32 | 53.20 | 53.25 | +0.567% | 13,208 | +6.775% |
| 2026-02-03 | 52.58 | 53.00 | 52.58 | 52.95 | +0.608% | 12,573 | +7.380% |
| 2026-02-02 | 52.46 | 52.63 | 52.46 | 52.63 | +0.631% | 3,484 | +8.033% |
| 2026-01-30 | 51.86 | 52.30 | 51.77 | 52.30 | +1.258% | 13,719 | +8.715% |
| 2026-01-29 | 51.54 | 52.95 | 51.43 | 51.65 | +0.565% | 20,077 | +10.083% |
| 2026-01-28 | 51.53 | 51.53 | 51.34 | 51.36 | -0.656% | 16,357 | +10.705% |
| 2026-01-27 | 51.40 | 51.71 | 51.40 | 51.70 | +0.680% | 6,369 | +9.979% |
| 2026-01-26 | 51.15 | 51.42 | 51.15 | 51.35 | +0.478% | 3,895 | +10.726% |
| 2026-01-23 | 51.01 | 51.11 | 50.95 | 51.11 | +0.050% | 4,877 | +11.256% |
| 2026-01-22 | 51.26 | 51.28 | 51.01 | 51.08 | +0.177% | 5,674 | +11.311% |
| 2026-01-21 | 50.63 | 51.08 | 50.63 | 50.99 | +0.897% | 30,777 | +11.508% |
| 2026-01-20 | 50.67 | 50.79 | 50.51 | 50.54 | -1.145% | 22,518 | +12.508% |
| 2026-01-16 | 51.09 | 51.14 | 51.09 | 51.12 | -0.057% | 6,401 | +11.221% |
| 2026-01-15 | 51.01 | 51.22 | 51.01 | 51.15 | -0.117% | 28,338 | +11.157% |
| 2026-01-14 | 50.91 | 51.21 | 50.91 | 51.21 | +0.755% | 8,171 | +11.027% |
| 2026-01-13 | 50.78 | 50.83 | 50.77 | 50.83 | +0.199% | 28,003 | +11.865% |
| 2026-01-12 | 50.53 | 50.73 | 50.53 | 50.73 | +0.230% | 10,076 | +12.088% |
| 2026-01-09 | 50.65 | 50.67 | 50.61 | 50.61 | +0.182% | 5,883 | +12.345% |
| 2026-01-08 | 50.57 | 50.57 | 50.52 | 50.52 | +0.996% | 4,939 | +12.550% |
| 2026-01-07 | 50.40 | 50.45 | 50.02 | 50.02 | -0.557% | 11,415 | +13.670% |
| 2026-01-06 | 50.28 | 50.58 | 50.16 | 50.30 | +0.399% | 24,610 | +13.038% |
| 2026-01-05 | 50.01 | 50.10 | 49.93 | 50.10 | +0.562% | 6,234 | +13.489% |
| 2026-01-02 | 49.95 | 49.95 | 49.74 | 49.82 | -0.220% | 13,712 | +14.127% |
| 2025-12-31 | 50.05 | 50.07 | 49.87 | 49.93 | -0.528% | 8,830 | +13.875% |
| 2025-12-30 | 50.25 | 50.25 | 50.16 | 50.20 | -0.345% | 19,370 | +13.274% |
| 2025-12-29 | 50.39 | 50.44 | 50.35 | 50.37 | -0.081% | 97,948 | +12.883% |
| 2025-12-26 | 50.48 | 50.48 | 50.41 | 50.41 | -0.218% | 1,029 | +12.791% |
| 2025-12-24 | 50.34 | 50.53 | 50.34 | 50.52 | +0.497% | 9,038 | +12.545% |
| 2025-12-23 | 50.14 | 50.27 | 50.14 | 50.27 | +0.227% | 5,741 | +13.105% |
| 2025-12-22 | 50.08 | 50.17 | 50.04 | 50.16 | +0.590% | 19,694 | +13.362% |
| 2025-12-19 | 49.85 | 50.05 | 49.85 | 49.86 | +0.056% | 14,300 | +14.031% |
| 2025-12-18 | 49.90 | 50.08 | 49.83 | 49.83 | +0.189% | 16,538 | +14.094% |
| 2025-12-17 | 49.93 | 49.93 | 49.71 | 49.74 | -0.301% | 2,940 | +14.310% |
| 2025-12-16 | 50.24 | 50.24 | 49.88 | 49.89 | -0.618% | 14,845 | +13.967% |
| 2025-12-15 | 50.34 | 50.34 | 50.16 | 50.20 | +0.200% | 30,381 | +13.263% |
| 2025-12-12 | 50.03 | 50.14 | 50.03 | 50.10 | -0.064% | 19,785 | +13.489% |
| 2025-12-11 | 50.06 | 50.19 | 50.02 | 50.13 | +0.546% | 4,171 | +13.416% |
| 2025-12-10 | 49.48 | 49.86 | 49.48 | 49.86 | +0.870% | 2,108 | +14.035% |
| 2025-12-09 | 49.73 | 49.73 | 49.43 | 49.43 | -0.363% | 4,875 | +15.027% |
| 2025-12-08 | 49.54 | 49.62 | 49.53 | 49.61 | -0.392% | 4,139 | +14.610% |
| 2025-12-05 | 49.90 | 49.96 | 49.80 | 49.80 | 0.000% | 12,509 | +14.161% |
| 2025-12-04 | 49.78 | 49.80 | 49.71 | 49.80 | +0.030% | 3,614 | +14.161% |
| 2025-12-03 | 49.82 | 49.82 | 49.64 | 49.79 | +0.573% | 13,517 | +14.195% |
| 2025-12-02 | 49.48 | 49.51 | 49.34 | 49.51 | -0.128% | 2,345 | +14.850% |
| 2025-12-01 | 49.88 | 49.88 | 49.57 | 49.57 | -0.880% | 9,964 | +14.702% |
| 2025-11-28 | 49.68 | 50.01 | 49.68 | 50.01 | +0.474% | 4,073 | +13.693% |
| 2025-11-26 | 49.60 | 49.85 | 49.60 | 49.77 | +0.582% | 4,368 | +14.231% |
| 2025-11-25 | 49.20 | 49.49 | 49.10 | 49.49 | +0.975% | 5,227 | +14.897% |
| 2025-11-24 | 48.94 | 49.11 | 48.92 | 49.01 | +0.099% | 4,314 | +16.017% |
| 2025-11-21 | 48.68 | 49.17 | 48.68 | 48.96 | +1.108% | 59,436 | +16.131% |
| 2025-11-20 | 49.23 | 49.23 | 48.42 | 48.42 | -0.921% | 27,140 | +17.418% |
| 2025-11-19 | 49.03 | 49.03 | 48.77 | 48.87 | -0.174% | 13,590 | +16.336% |
| 2025-11-18 | 48.76 | 49.15 | 48.74 | 48.96 | +0.387% | 26,627 | +16.134% |
| 2025-11-17 | 49.19 | 49.26 | 48.77 | 48.77 | -0.740% | 9,139 | +16.583% |
| 2025-11-14 | 48.98 | 49.32 | 48.98 | 49.13 | -0.257% | 17,229 | +15.721% |
| 2025-11-13 | 49.56 | 49.57 | 49.26 | 49.26 | -0.924% | 5,254 | +15.423% |
| 2025-11-12 | 49.75 | 49.77 | 49.71 | 49.72 | +0.242% | 4,420 | +14.356% |
| 2025-11-11 | 49.23 | 49.60 | 49.23 | 49.60 | +1.322% | 1,830 | +14.633% |
| 2025-11-10 | 48.81 | 48.95 | 48.62 | 48.95 | +0.686% | 2,690 | +16.148% |
| 2025-11-07 | 48.45 | 48.62 | 48.28 | 48.62 | +0.371% | 6,704 | +16.944% |
| 2025-11-06 | 48.50 | 48.51 | 48.41 | 48.44 | -0.349% | 1,647 | +17.378% |
| 2025-11-05 | 48.60 | 48.61 | 48.48 | 48.61 | +0.399% | 1,175 | +16.968% |
| 2025-11-04 | 48.54 | 48.54 | 48.42 | 48.42 | -0.580% | 2,065 | +17.434% |
| 2025-11-03 | 48.89 | 48.89 | 48.44 | 48.70 | -0.324% | 2,282 | +16.753% |
| 2025-10-31 | 48.84 | 48.86 | 48.72 | 48.86 | +0.427% | 1,954 | +16.375% |
| 2025-10-30 | 48.67 | 48.88 | 48.64 | 48.65 | -1.058% | 9,721 | +16.871% |
| 2025-10-29 | 49.50 | 49.50 | 49.17 | 49.17 | -0.707% | 6,417 | +15.635% |
| 2025-10-28 | 49.69 | 49.73 | 49.51 | 49.52 | -0.582% | 3,590 | +14.818% |
| 2025-10-27 | 49.58 | 49.81 | 49.58 | 49.81 | +0.650% | 103,632 | +14.150% |
| 2025-10-24 | 49.52 | 49.53 | 49.49 | 49.49 | +0.566% | 3,317 | +14.891% |
| 2025-10-23 | 49.38 | 49.48 | 49.13 | 49.21 | -0.307% | 4,228 | +15.541% |
| 2025-10-22 | 49.40 | 49.52 | 49.32 | 49.36 | -0.300% | 15,372 | +15.187% |
| 2025-10-21 | 49.45 | 49.51 | 49.32 | 49.51 | +0.120% | 7,112 | +14.841% |
| 2025-10-20 | 49.29 | 49.46 | 49.26 | 49.45 | +0.651% | 127,503 | +14.979% |
| 2025-10-17 | 48.87 | 49.15 | 48.87 | 49.13 | +0.785% | 331,921 | +15.728% |
| 2025-10-16 | 49.20 | 49.28 | 48.67 | 48.75 | -0.607% | 334,325 | +16.636% |
| 2025-10-15 | 49.34 | 49.42 | 48.87 | 49.05 | -0.131% | 132,294 | +15.929% |
| 2025-10-14 | 48.73 | 49.22 | 48.73 | 49.11 | +0.635% | 19,869 | +15.777% |
| 2025-10-13 | 48.63 | 48.80 | 48.51 | 48.80 | +0.448% | 63,327 | +16.512% |
| 2025-10-10 | 49.26 | 49.39 | 48.58 | 48.58 | -1.276% | 16,754 | +17.034% |
| 2025-10-09 | 49.26 | 49.26 | 49.11 | 49.21 | -0.079% | 23,164 | +15.541% |
| 2025-10-08 | 49.39 | 49.39 | 49.08 | 49.25 | -0.124% | 11,032 | +15.450% |
| 2025-10-07 | 49.25 | 49.34 | 49.17 | 49.31 | +0.387% | 14,424 | +15.307% |
| 2025-10-06 | 49.25 | 49.26 | 49.10 | 49.12 | -0.627% | 9,752 | +15.753% |
| 2025-10-03 | 49.52 | 49.67 | 49.43 | 49.43 | +0.013% | 5,868 | +15.027% |
| 2025-10-02 | 49.59 | 49.59 | 49.38 | 49.42 | -0.464% | 11,597 | +15.042% |
| 2025-10-01 | 49.60 | 49.72 | 49.53 | 49.65 | -0.034% | 8,639 | +14.508% |
| 2025-09-30 | 49.33 | 49.67 | 49.33 | 49.67 | +0.386% | 15,348 | +14.469% |
| 2025-09-29 | 49.68 | 49.68 | 49.32 | 49.48 | -0.436% | 16,491 | +14.911% |
| 2025-09-26 | 49.58 | 49.70 | 49.54 | 49.70 | +0.456% | 12,806 | +14.410% |
| 2025-09-25 | 49.65 | 49.70 | 49.38 | 49.47 | -0.426% | 12,386 | +14.932% |
| 2025-09-24 | 49.78 | 49.78 | 49.62 | 49.68 | -0.211% | 9,239 | +14.443% |
| 2025-09-23 | 49.61 | 49.86 | 49.61 | 49.79 | +0.177% | 16,471 | +14.201% |
| 2025-09-22 | 49.60 | 49.74 | 49.60 | 49.70 | -0.021% | 21,944 | +14.404% |
| 2025-09-19 | 49.74 | 49.85 | 49.63 | 49.71 | +0.017% | 10,516 | +14.379% |
| 2025-09-18 | 49.78 | 49.78 | 49.68 | 49.70 | -0.151% | 31,180 | +14.399% |
| 2025-09-17 | 49.79 | 49.81 | 49.71 | 49.78 | +0.538% | 2,784 | +14.226% |
| 2025-09-16 | 49.47 | 49.55 | 49.45 | 49.51 | -0.202% | 14,553 | +14.841% |
| 2025-09-15 | 49.76 | 49.76 | 49.56 | 49.61 | -0.235% | 8,843 | +14.610% |
| 2025-09-12 | 49.86 | 49.86 | 49.70 | 49.73 | -0.421% | 11,775 | +14.341% |
| 2025-09-11 | 49.80 | 49.96 | 49.80 | 49.94 | +0.882% | 19,494 | +13.860% |
| 2025-09-10 | 49.64 | 49.64 | 49.34 | 49.50 | -0.362% | 108,654 | +14.864% |
| 2025-09-09 | 49.49 | 49.70 | 49.49 | 49.68 | +0.482% | 4,970 | +14.448% |
| 2025-09-08 | 49.40 | 49.45 | 49.24 | 49.44 | -0.294% | 19,826 | +14.999% |
| 2025-09-05 | 49.54 | 49.59 | 49.47 | 49.59 | -0.349% | 6,071 | +14.662% |
| 2025-09-04 | 49.66 | 49.76 | 49.58 | 49.76 | +0.429% | 32,164 | +14.262% |
| 2025-09-03 | 49.48 | 49.55 | 49.38 | 49.55 | -0.205% | 16,319 | +14.752% |
| 2025-09-02 | 49.56 | 49.67 | 49.43 | 49.65 | -0.393% | 44,447 | +14.517% |
| 2025-08-29 | 49.84 | 49.88 | 49.73 | 49.85 | +0.172% | 3,509 | +14.068% |
| 2025-08-28 | 49.64 | 49.76 | 49.51 | 49.76 | -0.128% | 14,118 | +14.264% |
| 2025-08-27 | 49.67 | 49.82 | 49.67 | 49.82 | +0.149% | 13,659 | +14.118% |
| 2025-08-26 | 49.59 | 49.75 | 49.58 | 49.75 | +0.128% | 6,173 | +14.289% |
| 2025-08-25 | 49.92 | 49.92 | 49.68 | 49.69 | -0.634% | 20,011 | +14.434% |
| 2025-08-22 | 50.03 | 50.10 | 49.99 | 50.00 | +0.491% | 8,749 | +13.709% |
| 2025-08-21 | 49.70 | 49.85 | 49.64 | 49.76 | -0.212% | 3,649 | +14.267% |
| 2025-08-20 | 49.84 | 49.93 | 49.74 | 49.86 | +0.490% | 5,795 | +14.025% |
| 2025-08-19 | 49.57 | 49.71 | 49.57 | 49.62 | +0.083% | 4,604 | +14.584% |
| 2025-08-18 | 49.61 | 49.72 | 49.58 | 49.58 | -0.149% | 16,675 | +14.679% |
| 2025-08-15 | 49.60 | 49.78 | 49.50 | 49.65 | +0.151% | 5,720 | +14.508% |
| 2025-08-14 | 49.42 | 49.60 | 49.42 | 49.58 | -0.061% | 15,736 | +14.681% |
| 2025-08-13 | 49.64 | 49.64 | 49.52 | 49.61 | +0.504% | 5,785 | +14.612% |
| 2025-08-12 | 49.21 | 49.36 | 49.21 | 49.36 | +0.623% | 3,614 | +15.189% |
| 2025-08-11 | 49.20 | 49.20 | 49.00 | 49.05 | -0.201% | 5,757 | +15.906% |
| 2025-08-08 | 49.10 | 49.17 | 49.02 | 49.15 | +0.725% | 12,128 | +15.673% |
| 2025-08-07 | 48.91 | 48.93 | 48.69 | 48.80 | -0.143% | 23,646 | +16.512% |
| 2025-08-06 | 48.77 | 48.99 | 48.75 | 48.87 | +0.452% | 27,096 | +16.345% |
| 2025-08-05 | 48.64 | 48.69 | 48.58 | 48.65 | +0.134% | 24,306 | +16.871% |
| 2025-08-04 | 48.42 | 48.61 | 48.40 | 48.59 | +0.822% | 35,693 | +17.028% |
| 2025-08-01 | 48.34 | 48.36 | 48.16 | 48.19 | -0.448% | 5,973 | +17.989% |
| 2025-07-31 | 48.55 | 48.88 | 48.36 | 48.41 | -0.696% | 166,530 | +17.460% |
| 2025-07-30 | 48.96 | 49.02 | 48.63 | 48.75 | -0.583% | 468,291 | +16.643% |
| 2025-07-29 | 49.10 | 49.16 | 48.93 | 49.03 | +0.036% | 462,110 | +15.963% |
| 2025-07-28 | 49.35 | 49.35 | 48.94 | 49.01 | -0.732% | 161,293 | +16.004% |
| 2025-07-25 | 49.31 | 49.44 | 49.29 | 49.38 | -0.030% | 4,038 | +15.155% |
| 2025-07-24 | 49.53 | 49.53 | 49.38 | 49.39 | +0.097% | 13,577 | +15.121% |
| 2025-07-23 | 48.93 | 49.34 | 48.93 | 49.34 | +0.759% | 7,713 | +15.232% |
| 2025-07-22 | 48.63 | 49.00 | 48.63 | 48.97 | +0.325% | 42,189 | +16.108% |
| 2025-07-21 | 48.73 | 49.04 | 48.73 | 48.81 | +0.394% | 14,476 | +16.485% |
| 2025-07-18 | 48.65 | 48.65 | 48.54 | 48.62 | -0.123% | 19,627 | +16.943% |
| 2025-07-17 | 48.63 | 48.69 | 48.59 | 48.68 | +0.082% | 22,834 | +16.799% |
| 2025-07-16 | 48.56 | 48.65 | 48.44 | 48.64 | +0.605% | 3,462 | +16.895% |
| 2025-07-15 | 48.42 | 48.42 | 48.35 | 48.35 | -0.744% | 8,697 | +17.603% |
| 2025-07-14 | 48.50 | 48.74 | 48.50 | 48.71 | +0.537% | 11,793 | +16.727% |
| 2025-07-11 | 48.58 | 48.58 | 48.39 | 48.45 | -1.001% | 10,453 | +17.354% |
| 2025-07-10 | 48.90 | 48.96 | 48.90 | 48.94 | +0.266% | 1,690 | +16.179% |
| 2025-07-09 | 48.88 | 48.88 | 48.59 | 48.81 | -0.184% | 32,197 | +16.488% |
| 2025-07-08 | 48.90 | 48.98 | 48.88 | 48.90 | -0.143% | 10,663 | +16.274% |
| 2025-07-07 | 48.91 | 48.97 | 48.81 | 48.97 | -0.127% | 6,024 | +16.108% |
| 2025-07-03 | 49.04 | 49.04 | 49.03 | 49.03 | +0.394% | 1,379 | +15.960% |
| 2025-07-02 | 48.81 | 48.84 | 48.76 | 48.84 | +0.205% | 2,830 | +16.417% |
| 2025-07-01 | 48.59 | 48.83 | 48.59 | 48.74 | +0.495% | 9,277 | +16.656% |
| 2025-06-30 | 48.27 | 48.54 | 48.27 | 48.50 | +0.832% | 7,931 | +17.233% |
| 2025-06-27 | 48.10 | 48.27 | 48.04 | 48.10 | +0.123% | 8,938 | +18.208% |
| 2025-06-26 | 47.92 | 48.04 | 47.89 | 48.04 | +0.357% | 8,686 | +18.353% |
| 2025-06-25 | 48.17 | 48.17 | 47.87 | 47.87 | -0.643% | 17,003 | +18.776% |
| 2025-06-24 | 47.95 | 48.20 | 47.92 | 48.18 | +0.795% | 4,692 | +18.011% |
| 2025-06-23 | 47.49 | 47.80 | 47.39 | 47.80 | +0.865% | 8,394 | +18.950% |
| 2025-06-20 | 47.44 | 47.56 | 47.39 | 47.39 | +0.169% | 3,172 | +19.979% |
| 2025-06-18 | 47.43 | 47.55 | 47.31 | 47.31 | -0.148% | 10,217 | +20.182% |
| 2025-06-17 | 47.65 | 47.74 | 47.38 | 47.38 | -1.109% | 11,469 | +20.004% |
| 2025-06-16 | 48.22 | 48.22 | 47.84 | 47.91 | +0.170% | 8,308 | +18.674% |
| 2025-06-13 | 48.04 | 48.11 | 47.73 | 47.83 | -0.747% | 43,124 | +18.875% |
| 2025-06-12 | 48.01 | 48.19 | 48.01 | 48.19 | +0.270% | 9,645 | +17.987% |
| 2025-06-11 | 48.15 | 48.26 | 47.98 | 48.06 | -0.060% | 6,131 | +18.306% |
| 2025-06-10 | 47.87 | 48.14 | 47.87 | 48.09 | +0.506% | 9,429 | +18.235% |
| 2025-06-09 | 47.71 | 47.97 | 47.66 | 47.85 | +0.119% | 7,980 | +18.833% |
| 2025-06-06 | 47.67 | 47.80 | 47.64 | 47.79 | +1.066% | 10,808 | +18.974% |
| 2025-06-05 | 47.51 | 47.63 | 47.26 | 47.29 | -0.378% | 66,177 | +20.243% |
| 2025-06-04 | 47.81 | 47.81 | 47.47 | 47.47 | -0.597% | 16,731 | +19.789% |
| 2025-06-03 | 47.56 | 47.77 | 47.54 | 47.75 | +0.063% | 77,453 | +19.074% |
| 2025-06-02 | 47.38 | 47.72 | 47.38 | 47.72 | +0.448% | 9,810 | +19.149% |
| 2025-05-30 | 47.09 | 47.51 | 47.09 | 47.51 | +0.816% | 8,656 | +19.683% |
| 2025-05-29 | 46.96 | 47.14 | 46.96 | 47.12 | +0.133% | 4,890 | +20.660% |
| 2025-05-28 | 47.31 | 47.35 | 47.06 | 47.06 | -0.507% | 3,542 | +20.820% |
| 2025-05-27 | 47.11 | 47.30 | 47.10 | 47.30 | +1.238% | 31,595 | +20.207% |
| 2025-05-23 | 46.40 | 46.77 | 46.40 | 46.72 | +0.067% | 5,112 | +21.695% |
| 2025-05-22 | 46.83 | 46.92 | 46.69 | 46.69 | -0.402% | 7,834 | +21.777% |
| 2025-05-21 | 47.31 | 47.42 | 46.82 | 46.88 | -1.392% | 16,480 | +21.288% |
| 2025-05-20 | 47.48 | 47.62 | 47.42 | 47.54 | +0.059% | 16,315 | +19.600% |
| 2025-05-19 | 47.11 | 47.51 | 47.11 | 47.51 | +0.321% | 10,335 | +19.670% |
| 2025-05-16 | 46.91 | 47.36 | 46.91 | 47.36 | +1.089% | 11,326 | +20.055% |
| 2025-05-15 | 46.19 | 46.85 | 46.15 | 46.85 | +1.232% | 17,278 | +21.362% |
| 2025-05-14 | 46.58 | 46.66 | 46.26 | 46.28 | -0.559% | 101,066 | +22.856% |
| 2025-05-13 | 46.84 | 46.84 | 46.54 | 46.54 | -0.556% | 15,848 | +22.170% |
| 2025-05-12 | 46.56 | 46.80 | 46.55 | 46.80 | +1.255% | 20,665 | +21.491% |
| 2025-05-09 | 46.53 | 46.55 | 46.22 | 46.22 | -0.538% | 8,388 | +23.016% |
| 2025-05-08 | 46.60 | 46.83 | 46.44 | 46.47 | +0.079% | 54,055 | +22.354% |
| 2025-05-07 | 46.22 | 46.49 | 46.22 | 46.43 | +0.373% | 10,179 | +22.450% |
| 2025-05-06 | 46.28 | 46.42 | 46.18 | 46.26 | -0.855% | 7,741 | +22.907% |
| 2025-05-05 | 46.68 | 46.81 | 46.50 | 46.66 | -0.448% | 7,683 | +21.856% |
| 2025-05-02 | 46.77 | 46.95 | 46.53 | 46.87 | +1.428% | 12,473 | +21.310% |
| 2025-05-01 | 46.42 | 46.55 | 46.21 | 46.21 | -0.688% | 19,148 | +23.042% |
| 2025-04-30 | 46.19 | 46.55 | 45.64 | 46.53 | +0.714% | 11,172 | +22.196% |
| 2025-04-29 | 45.74 | 46.34 | 45.74 | 46.20 | +0.282% | 28,965 | +23.069% |
| 2025-04-28 | 46.06 | 46.11 | 45.72 | 46.07 | +0.283% | 23,024 | +23.417% |
| 2025-04-25 | 45.80 | 45.94 | 45.54 | 45.94 | +0.065% | 8,079 | +23.766% |
| 2025-04-24 | 45.32 | 45.91 | 45.27 | 45.91 | +1.548% | 13,173 | +23.846% |
| 2025-04-23 | 45.41 | 45.76 | 45.09 | 45.21 | +0.803% | 14,765 | +25.764% |
| 2025-04-22 | 44.27 | 44.93 | 44.26 | 44.85 | +1.978% | 21,617 | +26.773% |
| 2025-04-21 | 44.48 | 44.48 | 43.57 | 43.98 | -1.633% | 63,167 | +29.281% |
| 2025-04-17 | 44.52 | 44.99 | 44.34 | 44.71 | +1.108% | 20,978 | +27.170% |
| 2025-04-16 | 44.81 | 44.88 | 43.94 | 44.22 | -1.493% | 162,409 | +28.580% |
| 2025-04-15 | 44.89 | 45.15 | 44.80 | 44.89 | -0.022% | 111,185 | +26.661% |
| 2025-04-14 | 44.78 | 45.08 | 44.61 | 44.90 | 0.000% | 10,385 | +26.632% |