SIXH
ETC 6 Meridian Hedged Equity Index Option ETF
stockNYSEETF
At CloseOct 2, 2026
43.93USD+0.134%(+0.06)7,484
After-hoursOct 2, 2026 4:10:30 PM EDT
43.93USD0.000%(0.00)
SIXH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.94 | 43.94 | 43.83 | 43.93 | +0.134% | 7,484 | 0.000% |
| 2026-10-01 | 43.76 | 43.87 | 43.73 | 43.87 | +0.001% | 12,951 | +0.134% |
| 2026-09-30 | 44.27 | 44.27 | 43.83 | 43.87 | -0.702% | 7,302 | +0.135% |
| 2026-09-29 | 44.25 | 44.28 | 44.10 | 44.18 | -0.300% | 2,589 | -0.568% |
| 2026-09-28 | 44.41 | 44.41 | 44.28 | 44.31 | -0.200% | 9,857 | -0.867% |
| 2026-09-25 | 44.42 | 44.48 | 44.39 | 44.40 | +0.113% | 1,211 | -1.064% |
| 2026-09-24 | 44.49 | 44.56 | 44.29 | 44.35 | -0.045% | 7,701 | -0.953% |
| 2026-09-23 | 44.31 | 44.43 | 44.29 | 44.37 | +0.171% | 14,100 | -0.998% |
| 2026-09-22 | 44.32 | 44.32 | 44.24 | 44.29 | +0.009% | 8,347 | -0.828% |
| 2026-09-21 | 44.31 | 44.34 | 44.29 | 44.29 | +0.129% | 6,590 | -0.819% |
| 2026-09-18 | 44.27 | 44.29 | 44.14 | 44.23 | -0.151% | 8,518 | -0.691% |
| 2026-09-17 | 44.33 | 44.36 | 44.29 | 44.30 | -0.135% | 3,336 | -0.841% |
| 2026-09-16 | 44.80 | 44.80 | 44.36 | 44.36 | -0.640% | 10,211 | -0.975% |
| 2026-09-15 | 44.57 | 44.70 | 44.57 | 44.65 | +0.162% | 29,732 | -1.609% |
| 2026-09-14 | 44.55 | 44.67 | 44.48 | 44.57 | +0.041% | 2,895 | -1.450% |
| 2026-09-11 | 44.56 | 44.65 | 44.51 | 44.56 | +0.396% | 13,106 | -1.410% |
| 2026-09-10 | 44.41 | 44.43 | 44.28 | 44.38 | +0.042% | 31,123 | -1.020% |
| 2026-09-09 | 44.46 | 44.46 | 44.28 | 44.36 | -0.490% | 28,060 | -0.978% |
| 2026-09-08 | 44.52 | 44.60 | 44.45 | 44.58 | +0.096% | 4,847 | -1.464% |
| 2026-09-04 | 44.55 | 44.63 | 44.53 | 44.54 | +0.016% | 15,822 | -1.369% |
| 2026-09-03 | 44.70 | 44.70 | 44.29 | 44.53 | -0.114% | 6,834 | -1.353% |
| 2026-09-02 | 44.38 | 44.60 | 44.38 | 44.58 | +0.438% | 13,988 | -1.465% |
| 2026-09-01 | 44.49 | 44.63 | 44.31 | 44.39 | +0.012% | 1,607 | -1.034% |
| 2026-08-31 | 44.26 | 44.47 | 44.24 | 44.38 | +0.076% | 1,209 | -1.022% |
| 2026-08-28 | 44.29 | 44.38 | 44.24 | 44.35 | +0.264% | 42,286 | -0.947% |
| 2026-08-27 | 44.37 | 44.38 | 44.23 | 44.23 | -0.912% | 10,481 | -0.685% |
| 2026-08-26 | 44.73 | 44.80 | 44.58 | 44.64 | -0.102% | 8,447 | -1.591% |
| 2026-08-25 | 44.70 | 44.70 | 44.68 | 44.68 | -0.043% | 299 | -1.691% |
| 2026-08-24 | 44.58 | 44.75 | 44.58 | 44.70 | +0.408% | 16,839 | -1.733% |
| 2026-08-21 | 44.48 | 44.54 | 44.44 | 44.52 | +0.385% | 16,844 | -1.332% |
| 2026-08-20 | 44.36 | 44.48 | 44.28 | 44.35 | -0.359% | 6,364 | -0.952% |
| 2026-08-19 | 44.60 | 44.60 | 44.37 | 44.51 | +0.448% | 4,812 | -1.307% |
| 2026-08-18 | 44.32 | 44.37 | 44.17 | 44.31 | +0.389% | 11,341 | -0.866% |
| 2026-08-17 | 44.19 | 44.26 | 44.11 | 44.14 | -0.185% | 7,107 | -0.481% |
| 2026-08-14 | 44.20 | 44.22 | 44.13 | 44.22 | +0.252% | 17,636 | -0.664% |
| 2026-08-13 | 44.05 | 44.18 | 44.05 | 44.11 | +0.533% | 3,169 | -0.414% |
| 2026-08-12 | 43.83 | 43.91 | 43.71 | 43.88 | +0.503% | 5,252 | +0.116% |
| 2026-08-11 | 43.87 | 43.87 | 43.59 | 43.66 | +0.166% | 2,748 | +0.620% |
| 2026-08-10 | 43.57 | 43.67 | 43.53 | 43.58 | -0.092% | 5,602 | +0.787% |
| 2026-08-07 | 43.48 | 43.66 | 43.38 | 43.62 | +0.431% | 17,298 | +0.694% |
| 2026-08-06 | 43.58 | 43.58 | 43.43 | 43.44 | +0.122% | 20,329 | +1.129% |
| 2026-08-05 | 43.08 | 43.47 | 43.08 | 43.38 | -0.175% | 32,357 | +1.252% |
| 2026-08-04 | 43.31 | 43.46 | 43.31 | 43.46 | +0.211% | 2,096 | +1.075% |
| 2026-08-03 | 43.43 | 43.44 | 43.37 | 43.37 | -0.192% | 316,797 | +1.289% |
| 2026-07-31 | 43.81 | 43.81 | 43.27 | 43.45 | -0.052% | 1,164 | +1.095% |
| 2026-07-30 | 43.26 | 43.52 | 43.26 | 43.47 | -0.803% | 2,939 | +1.042% |
| 2026-07-29 | 44.15 | 44.15 | 43.83 | 43.83 | -1.002% | 2,999 | +0.230% |
| 2026-07-28 | 44.07 | 44.41 | 44.07 | 44.27 | +0.545% | 7,619 | -0.774% |
| 2026-07-27 | 43.91 | 44.03 | 43.84 | 44.03 | +0.374% | 1,978 | -0.233% |
| 2026-07-24 | 43.81 | 43.87 | 43.80 | 43.87 | +0.703% | 13,416 | +0.140% |
| 2026-07-23 | 43.63 | 43.65 | 43.51 | 43.56 | -0.360% | 3,073 | +0.843% |
| 2026-07-22 | 43.74 | 43.74 | 43.65 | 43.72 | +0.479% | 1,506 | +0.481% |
| 2026-07-21 | 43.69 | 43.69 | 43.31 | 43.51 | +0.374% | 7,183 | +0.961% |
| 2026-07-20 | 43.54 | 43.54 | 43.22 | 43.35 | -0.283% | 2,138 | +1.339% |
| 2026-07-17 | 43.64 | 43.64 | 43.37 | 43.47 | +0.025% | 26,365 | +1.052% |
| 2026-07-16 | 43.35 | 43.46 | 43.35 | 43.46 | +1.179% | 10,308 | +1.078% |
| 2026-07-15 | 42.93 | 43.02 | 42.92 | 42.95 | +0.055% | 8,413 | +2.269% |
| 2026-07-14 | 43.08 | 43.08 | 42.90 | 42.93 | -0.766% | 22,118 | +2.325% |
| 2026-07-13 | 43.29 | 43.29 | 43.26 | 43.26 | +0.346% | 4,451 | +1.542% |
| 2026-07-10 | 42.95 | 43.11 | 42.95 | 43.11 | +0.259% | 4,663 | +1.893% |
| 2026-07-09 | 43.08 | 43.08 | 42.97 | 43.00 | -0.173% | 20,127 | +2.157% |
| 2026-07-08 | 43.27 | 43.28 | 43.07 | 43.07 | -0.257% | 7,710 | +1.980% |
| 2026-07-07 | 43.23 | 43.24 | 43.18 | 43.19 | +0.643% | 32,958 | +1.717% |
| 2026-07-06 | 42.95 | 42.95 | 42.85 | 42.91 | -0.232% | 24,065 | +2.371% |
| 2026-07-02 | 42.82 | 43.01 | 42.77 | 43.01 | +0.750% | 7,821 | +2.133% |
| 2026-07-01 | 42.75 | 42.75 | 42.58 | 42.69 | -0.292% | 25,506 | +2.899% |
| 2026-06-30 | 42.72 | 42.96 | 42.72 | 42.81 | -0.633% | 14,308 | +2.598% |
| 2026-06-29 | 43.12 | 43.12 | 42.94 | 43.09 | -0.030% | 15,326 | +1.949% |
| 2026-06-26 | 42.92 | 43.22 | 42.92 | 43.10 | -0.138% | 4,594 | +1.918% |
| 2026-06-25 | 43.13 | 43.22 | 43.09 | 43.16 | +0.706% | 5,631 | +1.778% |
| 2026-06-24 | 42.89 | 42.95 | 42.80 | 42.86 | -0.239% | 60,673 | +2.497% |
| 2026-06-23 | 42.81 | 42.96 | 42.80 | 42.96 | +0.445% | 4,038 | +2.252% |
| 2026-06-22 | 42.71 | 42.79 | 42.71 | 42.77 | +0.551% | 1,866 | +2.707% |
| 2026-06-18 | 42.75 | 42.75 | 42.54 | 42.54 | -0.363% | 3,883 | +3.273% |
| 2026-06-17 | 42.90 | 42.95 | 42.62 | 42.69 | -0.447% | 7,273 | +2.899% |
| 2026-06-16 | 42.87 | 43.02 | 42.87 | 42.88 | +0.102% | 5,144 | +2.438% |
| 2026-06-15 | 42.99 | 42.99 | 42.79 | 42.84 | -0.306% | 13,316 | +2.542% |
| 2026-06-12 | 42.85 | 42.97 | 42.80 | 42.97 | +0.942% | 5,311 | +2.228% |
| 2026-06-11 | 42.50 | 42.59 | 42.50 | 42.57 | +0.744% | 4,669 | +3.192% |
| 2026-06-10 | 42.42 | 42.42 | 42.23 | 42.25 | +0.385% | 4,512 | +3.959% |
| 2026-06-09 | 42.12 | 42.12 | 41.86 | 42.09 | +0.327% | 6,926 | +4.359% |
| 2026-06-08 | 42.11 | 42.17 | 41.91 | 41.95 | -0.072% | 10,890 | +4.701% |
| 2026-06-05 | 42.13 | 42.16 | 41.97 | 41.99 | +0.132% | 6,044 | +4.625% |
| 2026-06-04 | 42.11 | 42.11 | 41.69 | 41.93 | +0.247% | 2,638 | +4.764% |
| 2026-06-03 | 41.80 | 41.95 | 41.75 | 41.83 | +0.482% | 6,133 | +5.023% |
| 2026-06-02 | 41.49 | 41.69 | 41.40 | 41.63 | +0.557% | 5,714 | +5.529% |
| 2026-06-01 | 41.61 | 41.64 | 41.33 | 41.40 | -1.014% | 12,282 | +6.116% |
| 2026-05-29 | 41.93 | 42.01 | 41.82 | 41.82 | -0.713% | 936 | +5.040% |
| 2026-05-28 | 42.22 | 42.22 | 42.12 | 42.12 | -0.305% | 4,537 | +4.291% |
| 2026-05-27 | 42.27 | 42.28 | 42.25 | 42.25 | -0.086% | 4,042 | +3.973% |
| 2026-05-26 | 42.52 | 42.52 | 42.29 | 42.29 | -0.383% | 2,409 | +3.884% |
| 2026-05-22 | 42.34 | 42.52 | 42.34 | 42.45 | +0.325% | 6,312 | +3.486% |
| 2026-05-21 | 42.12 | 42.31 | 42.10 | 42.31 | +0.603% | 17,888 | +3.823% |
| 2026-05-20 | 42.17 | 42.19 | 42.06 | 42.06 | -0.364% | 4,939 | +4.449% |
| 2026-05-19 | 42.02 | 42.26 | 41.93 | 42.21 | +0.798% | 19,491 | +4.069% |
| 2026-05-18 | 41.66 | 41.88 | 41.65 | 41.88 | +0.585% | 3,517 | +4.900% |
| 2026-05-15 | 41.66 | 41.66 | 41.63 | 41.63 | -0.259% | 529 | +5.514% |
| 2026-05-14 | 41.63 | 41.78 | 41.63 | 41.74 | +0.043% | 5,759 | +5.241% |
| 2026-05-13 | 41.99 | 42.00 | 41.72 | 41.72 | -0.462% | 6,550 | +5.285% |
| 2026-05-12 | 41.93 | 42.00 | 41.92 | 41.92 | +0.578% | 2,755 | +4.799% |
| 2026-05-11 | 41.80 | 41.80 | 41.65 | 41.67 | +0.253% | 8,430 | +5.405% |
| 2026-05-08 | 41.64 | 41.68 | 41.57 | 41.57 | -0.383% | 3,400 | +5.671% |
| 2026-05-07 | 41.69 | 41.76 | 41.60 | 41.73 | -0.411% | 5,853 | +5.266% |
| 2026-05-06 | 42.11 | 42.11 | 41.89 | 41.90 | -0.374% | 17,443 | +4.833% |
| 2026-05-05 | 42.04 | 42.18 | 41.96 | 42.06 | +0.241% | 3,824 | +4.441% |
| 2026-05-04 | 42.14 | 42.14 | 41.96 | 41.96 | -0.499% | 799 | +4.693% |
| 2026-05-01 | 42.24 | 42.24 | 42.15 | 42.17 | -0.089% | 3,514 | +4.170% |
| 2026-04-30 | 41.72 | 42.28 | 41.72 | 42.21 | +1.580% | 13,208 | +4.078% |
| 2026-04-29 | 41.60 | 41.60 | 41.50 | 41.55 | -0.076% | 6,196 | +5.722% |
| 2026-04-28 | 41.67 | 41.71 | 41.49 | 41.58 | -0.068% | 5,009 | +5.641% |
| 2026-04-27 | 41.98 | 41.98 | 41.52 | 41.61 | -0.225% | 14,410 | +5.569% |
| 2026-04-24 | 42.05 | 42.05 | 41.70 | 41.70 | -0.772% | 7,206 | +5.332% |
| 2026-04-23 | 41.99 | 42.03 | 41.95 | 42.03 | +0.789% | 1,156 | +4.519% |
| 2026-04-22 | 41.75 | 41.75 | 41.67 | 41.70 | +0.040% | 5,722 | +5.343% |
| 2026-04-21 | 41.80 | 41.80 | 41.68 | 41.68 | -0.614% | 7,725 | +5.386% |
| 2026-04-20 | 42.02 | 42.10 | 41.87 | 41.94 | -0.238% | 9,550 | +4.739% |
| 2026-04-17 | 41.90 | 42.08 | 41.90 | 42.04 | +0.005% | 19,105 | +4.490% |
| 2026-04-16 | 41.97 | 42.05 | 41.89 | 42.04 | +0.162% | 2,052 | +4.495% |
| 2026-04-15 | 41.97 | 42.05 | 41.94 | 41.97 | -0.757% | 25,382 | +4.664% |
| 2026-04-14 | 42.28 | 42.40 | 42.27 | 42.29 | -0.424% | 11,222 | +3.872% |
| 2026-04-13 | 42.64 | 42.64 | 42.41 | 42.47 | -0.571% | 6,028 | +3.432% |
| 2026-04-10 | 42.64 | 42.98 | 42.64 | 42.71 | -0.361% | 21,048 | +2.841% |
| 2026-04-09 | 42.59 | 42.87 | 42.59 | 42.87 | +0.278% | 3,720 | +2.470% |
| 2026-04-08 | 42.57 | 42.75 | 42.46 | 42.75 | +1.568% | 5,294 | +2.754% |
| 2026-04-07 | 42.26 | 42.30 | 42.09 | 42.09 | -0.576% | 12,337 | +4.365% |
| 2026-04-06 | 41.88 | 42.33 | 41.88 | 42.33 | +0.699% | 7,121 | +3.764% |
| 2026-04-02 | 41.39 | 42.32 | 41.39 | 42.04 | -0.872% | 9,113 | +4.490% |
| 2026-04-01 | 42.41 | 42.48 | 42.25 | 42.41 | +0.617% | 3,640 | +3.578% |
| 2026-03-31 | 41.82 | 42.17 | 41.82 | 42.15 | +1.197% | 12,552 | +4.217% |
| 2026-03-30 | 41.88 | 41.94 | 41.53 | 41.65 | +0.149% | 6,732 | +5.464% |
| 2026-03-27 | 41.87 | 41.90 | 41.58 | 41.59 | -0.646% | 10,547 | +5.621% |
| 2026-03-26 | 42.21 | 42.21 | 41.85 | 41.86 | -0.546% | 2,773 | +4.939% |
| 2026-03-25 | 42.18 | 42.18 | 42.02 | 42.09 | +0.549% | 3,696 | +4.365% |
| 2026-03-24 | 41.54 | 42.00 | 41.54 | 41.86 | -0.523% | 3,023 | +4.939% |
| 2026-03-23 | 41.81 | 42.09 | 41.81 | 42.08 | +1.251% | 4,452 | +4.390% |
| 2026-03-20 | 41.65 | 41.73 | 41.56 | 41.56 | -1.000% | 5,672 | +5.696% |
| 2026-03-19 | 41.37 | 41.98 | 41.37 | 41.98 | +0.119% | 10,735 | +4.639% |
| 2026-03-18 | 42.03 | 42.29 | 41.88 | 41.93 | -1.318% | 7,088 | +4.764% |
| 2026-03-17 | 42.75 | 42.75 | 42.49 | 42.49 | +0.024% | 9,618 | +3.383% |
| 2026-03-16 | 42.51 | 42.51 | 42.32 | 42.48 | +0.706% | 24,128 | +3.407% |
| 2026-03-13 | 42.55 | 42.55 | 42.18 | 42.18 | +0.168% | 10,107 | +4.137% |
| 2026-03-12 | 42.02 | 42.33 | 42.02 | 42.11 | -0.290% | 14,145 | +4.312% |
| 2026-03-11 | 42.75 | 42.75 | 42.20 | 42.23 | -0.573% | 13,982 | +4.010% |
| 2026-03-10 | 42.67 | 42.68 | 42.48 | 42.48 | -0.397% | 19,350 | +3.414% |
| 2026-03-09 | 42.27 | 42.65 | 42.27 | 42.65 | -0.254% | 10,441 | +3.004% |
| 2026-03-06 | 42.59 | 42.75 | 42.58 | 42.75 | -0.065% | 2,340 | +2.743% |
| 2026-03-05 | 42.81 | 42.87 | 42.63 | 42.78 | -0.672% | 18,741 | +2.676% |
| 2026-03-04 | 42.93 | 43.11 | 42.93 | 43.07 | +0.511% | 4,832 | +1.986% |
| 2026-03-03 | 42.59 | 43.00 | 42.59 | 42.85 | -0.468% | 9,412 | +2.507% |
| 2026-03-02 | 43.08 | 43.11 | 43.01 | 43.05 | +0.028% | 1,172 | +2.027% |
| 2026-02-27 | 42.86 | 43.12 | 42.86 | 43.04 | +0.647% | 8,558 | +2.056% |
| 2026-02-26 | 42.76 | 42.77 | 42.76 | 42.77 | -0.023% | 946 | +2.716% |
| 2026-02-25 | 43.32 | 43.32 | 42.73 | 42.78 | -0.205% | 6,347 | +2.693% |
| 2026-02-24 | 42.86 | 42.89 | 42.80 | 42.86 | +0.086% | 32,718 | +2.483% |
| 2026-02-23 | 42.84 | 42.84 | 42.77 | 42.83 | +0.593% | 5,414 | +2.571% |
| 2026-02-20 | 42.07 | 42.57 | 42.07 | 42.57 | +0.275% | 4,689 | +3.178% |
| 2026-02-19 | 42.49 | 42.56 | 42.38 | 42.46 | -0.020% | 11,182 | +3.462% |
| 2026-02-18 | 42.61 | 42.95 | 42.44 | 42.47 | -0.095% | 26,646 | +3.442% |
| 2026-02-17 | 43.00 | 43.00 | 42.33 | 42.51 | -0.267% | 5,666 | +3.344% |
| 2026-02-13 | 42.47 | 42.76 | 42.38 | 42.62 | +0.339% | 35,080 | +3.069% |
| 2026-02-12 | 42.30 | 42.89 | 42.30 | 42.48 | +0.293% | 15,320 | +3.418% |
| 2026-02-11 | 42.14 | 42.52 | 42.14 | 42.35 | +1.111% | 9,882 | +3.721% |
| 2026-02-10 | 42.07 | 42.10 | 41.88 | 41.89 | -0.339% | 17,096 | +4.874% |
| 2026-02-09 | 42.52 | 42.52 | 41.94 | 42.03 | -0.346% | 11,029 | +4.518% |
| 2026-02-06 | 42.19 | 42.29 | 42.13 | 42.17 | +0.813% | 3,305 | +4.157% |
| 2026-02-05 | 42.00 | 42.09 | 41.69 | 41.83 | -0.139% | 10,131 | +5.003% |
| 2026-02-04 | 41.92 | 42.02 | 41.89 | 41.89 | +0.504% | 6,803 | +4.858% |
| 2026-02-03 | 41.74 | 41.74 | 41.56 | 41.68 | +1.039% | 9,693 | +5.386% |
| 2026-02-02 | 41.22 | 41.31 | 41.13 | 41.25 | +0.342% | 18,458 | +6.481% |
| 2026-01-30 | 40.66 | 41.11 | 40.65 | 41.11 | +1.348% | 14,303 | +6.845% |
| 2026-01-29 | 40.57 | 40.65 | 40.51 | 40.57 | +0.587% | 4,365 | +8.285% |
| 2026-01-28 | 40.42 | 40.47 | 40.24 | 40.33 | -0.396% | 38,346 | +8.920% |
| 2026-01-27 | 40.52 | 40.53 | 40.43 | 40.49 | +0.378% | 4,366 | +8.490% |
| 2026-01-26 | 40.32 | 40.41 | 40.32 | 40.34 | +0.302% | 8,877 | +8.900% |
| 2026-01-23 | 40.04 | 40.22 | 40.04 | 40.22 | +0.063% | 4,262 | +9.229% |
| 2026-01-22 | 40.04 | 40.36 | 40.04 | 40.19 | +0.061% | 5,433 | +9.297% |
| 2026-01-21 | 39.92 | 40.17 | 39.92 | 40.17 | +0.699% | 25,678 | +9.364% |
| 2026-01-20 | 39.83 | 40.01 | 39.83 | 39.89 | -0.466% | 9,700 | +10.129% |
| 2026-01-16 | 40.09 | 40.12 | 39.97 | 40.07 | -0.063% | 10,498 | +9.616% |
| 2026-01-15 | 40.08 | 40.24 | 39.91 | 40.10 | -0.157% | 5,616 | +9.548% |
| 2026-01-14 | 39.90 | 40.27 | 39.90 | 40.16 | +0.899% | 8,688 | +9.375% |
| 2026-01-13 | 39.72 | 39.80 | 39.64 | 39.80 | +0.208% | 35,120 | +10.359% |
| 2026-01-12 | 39.69 | 39.72 | 39.55 | 39.72 | +0.195% | 8,692 | +10.589% |
| 2026-01-09 | 39.60 | 39.67 | 39.59 | 39.64 | -0.066% | 2,799 | +10.805% |
| 2026-01-08 | 39.73 | 39.73 | 39.58 | 39.67 | +0.921% | 5,103 | +10.733% |
| 2026-01-07 | 39.37 | 39.41 | 39.31 | 39.31 | -0.153% | 1,732 | +11.752% |
| 2026-01-06 | 39.30 | 39.42 | 38.67 | 39.37 | +0.316% | 27,623 | +11.581% |
| 2026-01-05 | 39.33 | 39.33 | 39.16 | 39.24 | +0.188% | 4,153 | +11.935% |
| 2026-01-02 | 39.25 | 39.25 | 39.17 | 39.17 | -0.275% | 2,552 | +12.146% |
| 2025-12-31 | 39.30 | 39.33 | 39.28 | 39.28 | -0.273% | 1,176 | +11.837% |
| 2025-12-30 | 39.37 | 39.39 | 39.30 | 39.39 | -0.247% | 1,618 | +11.532% |
| 2025-12-29 | 39.48 | 39.53 | 39.47 | 39.48 | +0.078% | 56,083 | +11.256% |
| 2025-12-26 | 39.35 | 39.45 | 39.35 | 39.45 | -0.028% | 656 | +11.343% |
| 2025-12-24 | 39.46 | 39.46 | 39.32 | 39.46 | +0.380% | 12,407 | +11.312% |
| 2025-12-23 | 39.23 | 39.32 | 39.21 | 39.31 | -0.143% | 10,234 | +11.735% |
| 2025-12-22 | 39.24 | 39.37 | 39.24 | 39.37 | +0.597% | 1,774 | +11.576% |
| 2025-12-19 | 39.25 | 39.27 | 39.14 | 39.14 | -0.188% | 13,317 | +12.242% |
| 2025-12-18 | 39.23 | 39.25 | 39.15 | 39.21 | +0.179% | 10,907 | +12.031% |
| 2025-12-17 | 39.17 | 39.29 | 39.14 | 39.14 | -0.116% | 12,982 | +12.231% |
| 2025-12-16 | 39.29 | 39.29 | 39.10 | 39.19 | -0.561% | 14,222 | +12.101% |
| 2025-12-15 | 39.40 | 39.50 | 39.34 | 39.41 | +0.381% | 46,668 | +11.473% |
| 2025-12-12 | 39.21 | 39.30 | 39.17 | 39.26 | +0.287% | 13,495 | +11.898% |
| 2025-12-11 | 39.18 | 39.21 | 39.05 | 39.14 | +0.475% | 8,928 | +12.219% |
| 2025-12-10 | 38.96 | 38.96 | 38.96 | 38.96 | +0.820% | 330 | +12.751% |
| 2025-12-09 | 38.76 | 38.76 | 38.64 | 38.64 | -0.278% | 5,422 | +13.676% |
| 2025-12-08 | 38.68 | 38.75 | 38.68 | 38.75 | -0.205% | 8,143 | +13.360% |
| 2025-12-05 | 39.02 | 39.02 | 38.83 | 38.83 | +0.009% | 4,622 | +13.127% |
| 2025-12-04 | 38.83 | 38.83 | 38.83 | 38.83 | +0.013% | 96 | +13.138% |
| 2025-12-03 | 38.57 | 38.82 | 38.57 | 38.82 | +0.418% | 1,698 | +13.152% |
| 2025-12-02 | 38.57 | 38.66 | 38.54 | 38.66 | -0.215% | 1,815 | +13.625% |
| 2025-12-01 | 38.85 | 38.86 | 38.73 | 38.74 | -0.505% | 10,080 | +13.380% |
| 2025-11-28 | 38.80 | 38.94 | 38.80 | 38.94 | +0.371% | 1,084 | +12.808% |
| 2025-11-26 | 38.70 | 38.83 | 38.68 | 38.80 | +0.277% | 2,612 | +13.227% |
| 2025-11-25 | 38.57 | 38.69 | 38.57 | 38.69 | +0.857% | 5,663 | +13.540% |
| 2025-11-24 | 38.65 | 38.65 | 38.31 | 38.36 | -0.143% | 3,826 | +14.514% |
| 2025-11-21 | 38.14 | 38.43 | 38.14 | 38.41 | +0.935% | 14,922 | +14.350% |
| 2025-11-20 | 38.59 | 38.59 | 38.06 | 38.06 | -0.850% | 22,259 | +15.419% |
| 2025-11-19 | 38.43 | 38.45 | 38.35 | 38.39 | -0.184% | 621 | +14.438% |
| 2025-11-18 | 38.23 | 38.50 | 38.23 | 38.46 | +0.489% | 14,110 | +14.227% |
| 2025-11-17 | 38.58 | 38.58 | 38.27 | 38.27 | -0.694% | 10,539 | +14.786% |
| 2025-11-14 | 38.28 | 38.54 | 38.28 | 38.54 | -0.103% | 2,125 | +13.989% |
| 2025-11-13 | 38.72 | 38.76 | 38.53 | 38.58 | -0.348% | 11,035 | +13.872% |
| 2025-11-12 | 38.71 | 38.73 | 38.71 | 38.71 | +0.250% | 2,113 | +13.475% |
| 2025-11-11 | 38.33 | 38.61 | 38.33 | 38.61 | +1.217% | 2,011 | +13.759% |
| 2025-11-10 | 38.13 | 38.15 | 38.04 | 38.15 | +0.284% | 15,868 | +15.144% |
| 2025-11-07 | 37.94 | 38.04 | 37.86 | 38.04 | +0.264% | 6,099 | +15.471% |
| 2025-11-06 | 37.83 | 37.94 | 37.83 | 37.94 | +0.391% | 6,694 | +15.776% |
| 2025-11-05 | 37.76 | 37.85 | 37.73 | 37.79 | +0.052% | 1,498 | +16.229% |
| 2025-11-04 | 37.72 | 37.77 | 37.68 | 37.77 | +0.362% | 31,187 | +16.289% |
| 2025-11-03 | 37.59 | 37.67 | 37.54 | 37.64 | -0.361% | 4,445 | +16.710% |
| 2025-10-31 | 37.60 | 37.77 | 37.60 | 37.77 | +0.584% | 9,939 | +16.289% |
| 2025-10-30 | 37.63 | 37.63 | 37.48 | 37.55 | -0.482% | 23,148 | +16.968% |
| 2025-10-29 | 37.80 | 37.90 | 37.70 | 37.74 | -0.805% | 33,060 | +16.404% |
| 2025-10-28 | 38.20 | 38.26 | 38.04 | 38.04 | -0.771% | 32,066 | +15.467% |
| 2025-10-27 | 38.43 | 38.46 | 38.31 | 38.34 | -0.246% | 61,638 | +14.577% |
| 2025-10-24 | 38.40 | 38.46 | 38.37 | 38.43 | -0.035% | 7,178 | +14.296% |
| 2025-10-23 | 38.59 | 38.59 | 38.45 | 38.45 | -0.458% | 4,520 | +14.257% |
| 2025-10-22 | 38.50 | 38.73 | 38.50 | 38.62 | +0.138% | 8,193 | +13.733% |
| 2025-10-21 | 38.49 | 38.58 | 38.49 | 38.57 | +0.208% | 10,389 | +13.890% |
| 2025-10-20 | 38.46 | 38.50 | 38.41 | 38.49 | +0.109% | 27,681 | +14.127% |
| 2025-10-17 | 38.20 | 38.45 | 38.17 | 38.45 | +0.744% | 6,421 | +14.251% |
| 2025-10-16 | 38.47 | 38.47 | 38.13 | 38.16 | -0.501% | 47,653 | +15.101% |
| 2025-10-15 | 38.47 | 38.47 | 38.27 | 38.36 | -0.250% | 6,485 | +14.525% |
| 2025-10-14 | 38.21 | 38.48 | 38.18 | 38.45 | +0.624% | 16,811 | +14.239% |
| 2025-10-13 | 38.09 | 38.21 | 38.05 | 38.21 | +0.048% | 30,528 | +14.952% |
| 2025-10-10 | 38.21 | 38.42 | 38.20 | 38.20 | -0.195% | 7,369 | +15.007% |
| 2025-10-09 | 38.23 | 38.27 | 38.06 | 38.27 | +0.190% | 2,942 | +14.783% |
| 2025-10-08 | 38.27 | 38.27 | 38.16 | 38.20 | -0.429% | 9,212 | +15.000% |
| 2025-10-07 | 38.26 | 38.37 | 38.26 | 38.36 | +0.431% | 1,569 | +14.507% |
| 2025-10-06 | 38.30 | 38.31 | 38.12 | 38.20 | -0.809% | 4,453 | +15.001% |
| 2025-10-03 | 38.47 | 38.51 | 38.47 | 38.51 | +0.148% | 812 | +14.070% |
| 2025-10-02 | 38.55 | 38.55 | 38.41 | 38.45 | -0.397% | 4,266 | +14.240% |
| 2025-10-01 | 38.76 | 38.76 | 38.56 | 38.61 | -0.162% | 9,436 | +13.786% |
| 2025-09-30 | 38.76 | 38.77 | 38.65 | 38.67 | +0.086% | 4,367 | +13.601% |
| 2025-09-29 | 38.88 | 38.88 | 38.59 | 38.63 | -0.502% | 881 | +13.698% |
| 2025-09-26 | 38.81 | 38.85 | 38.80 | 38.83 | +0.076% | 9,557 | +13.128% |
| 2025-09-25 | 38.80 | 38.80 | 38.80 | 38.80 | -0.024% | 150 | +13.213% |
| 2025-09-24 | 38.71 | 38.81 | 38.70 | 38.81 | +0.166% | 17,020 | +13.186% |
| 2025-09-23 | 38.55 | 38.75 | 38.55 | 38.75 | +0.847% | 18,344 | +13.374% |
| 2025-09-22 | 38.48 | 38.59 | 38.42 | 38.42 | -0.773% | 18,987 | +14.335% |
| 2025-09-19 | 38.78 | 38.80 | 38.70 | 38.72 | -0.098% | 21,573 | +13.451% |
| 2025-09-18 | 38.75 | 38.77 | 38.75 | 38.76 | -0.489% | 28,819 | +13.339% |
| 2025-09-17 | 38.85 | 38.95 | 38.85 | 38.95 | +0.740% | 209 | +12.785% |
| 2025-09-16 | 38.67 | 38.69 | 38.62 | 38.66 | -0.132% | 7,549 | +13.620% |
| 2025-09-15 | 38.82 | 38.82 | 38.69 | 38.71 | -0.614% | 1,016 | +13.470% |
| 2025-09-12 | 38.93 | 38.97 | 38.93 | 38.95 | -0.251% | 655 | +12.773% |
| 2025-09-11 | 39.07 | 39.08 | 39.05 | 39.05 | +0.262% | 2,332 | +12.490% |
| 2025-09-10 | 39.02 | 39.02 | 38.80 | 38.95 | -0.431% | 60,454 | +12.785% |
| 2025-09-09 | 38.98 | 39.12 | 38.98 | 39.12 | +0.531% | 4,870 | +12.298% |
| 2025-09-08 | 38.87 | 38.95 | 38.74 | 38.91 | -0.493% | 12,837 | +12.895% |
| 2025-09-05 | 39.05 | 39.11 | 39.03 | 39.10 | -0.135% | 4,690 | +12.339% |
| 2025-09-04 | 39.26 | 39.26 | 39.07 | 39.16 | +0.074% | 9,166 | +12.187% |
| 2025-09-03 | 39.08 | 39.13 | 39.02 | 39.13 | -0.298% | 6,653 | +12.270% |
| 2025-09-02 | 40.06 | 40.06 | 39.12 | 39.24 | -0.017% | 25,857 | +11.935% |
| 2025-08-29 | 39.25 | 39.29 | 39.19 | 39.25 | +0.371% | 11,049 | +11.917% |
| 2025-08-28 | 39.02 | 39.11 | 39.02 | 39.11 | -0.183% | 3,362 | +12.332% |
| 2025-08-27 | 39.19 | 39.19 | 39.14 | 39.18 | -0.027% | 7,720 | +12.126% |
| 2025-08-26 | 39.14 | 39.20 | 39.06 | 39.19 | +0.033% | 8,588 | +12.096% |
| 2025-08-25 | 39.32 | 39.32 | 39.16 | 39.17 | -0.408% | 9,107 | +12.133% |
| 2025-08-22 | 39.47 | 39.47 | 39.27 | 39.33 | -0.373% | 4,488 | +11.676% |
| 2025-08-21 | 39.41 | 39.53 | 39.41 | 39.48 | +0.049% | 1,422 | +11.259% |
| 2025-08-20 | 39.25 | 39.49 | 39.25 | 39.46 | +0.608% | 3,215 | +11.313% |
| 2025-08-19 | 39.18 | 39.23 | 39.18 | 39.22 | +0.430% | 567 | +11.990% |
| 2025-08-18 | 39.14 | 39.14 | 39.06 | 39.06 | +0.004% | 10,623 | +12.471% |
| 2025-08-15 | 38.85 | 39.07 | 38.85 | 39.06 | +0.502% | 8,350 | +12.475% |
| 2025-08-14 | 38.80 | 38.86 | 38.68 | 38.86 | +0.089% | 78,852 | +13.040% |
| 2025-08-13 | 38.74 | 38.92 | 38.52 | 38.83 | +0.356% | 41,813 | +13.140% |
| 2025-08-12 | 38.88 | 38.88 | 38.61 | 38.69 | -0.192% | 1,186 | +13.543% |
| 2025-08-11 | 39.42 | 39.42 | 38.74 | 38.76 | -0.157% | 12,206 | +13.325% |
| 2025-08-08 | 38.80 | 38.85 | 38.76 | 38.82 | +0.288% | 9,380 | +13.147% |
| 2025-08-07 | 38.72 | 38.90 | 38.58 | 38.71 | -0.007% | 9,637 | +13.472% |
| 2025-08-06 | 38.82 | 38.87 | 38.71 | 38.71 | +0.240% | 22,942 | +13.464% |
| 2025-08-05 | 38.63 | 38.69 | 38.59 | 38.62 | +0.345% | 14,585 | +13.736% |
| 2025-08-04 | 38.54 | 38.54 | 38.49 | 38.49 | +0.280% | 1,066 | +14.129% |
| 2025-08-01 | 38.42 | 38.42 | 38.35 | 38.38 | +0.135% | 629 | +14.449% |
| 2025-07-31 | 38.31 | 38.38 | 38.22 | 38.33 | +0.105% | 223,852 | +14.603% |
| 2025-07-30 | 38.59 | 38.59 | 38.29 | 38.29 | -0.509% | 563,470 | +14.723% |
| 2025-07-29 | 38.36 | 38.69 | 38.36 | 38.49 | +0.233% | 380,419 | +14.139% |
| 2025-07-28 | 39.66 | 39.66 | 38.32 | 38.40 | -1.061% | 60,626 | +14.405% |
| 2025-07-25 | 38.86 | 38.87 | 38.67 | 38.81 | -0.245% | 3,512 | +13.190% |
| 2025-07-24 | 38.79 | 39.05 | 38.79 | 38.90 | +0.045% | 4,448 | +12.913% |
| 2025-07-23 | 38.62 | 38.97 | 38.62 | 38.89 | +0.451% | 2,782 | +12.963% |
| 2025-07-22 | 38.75 | 38.82 | 38.57 | 38.71 | +0.245% | 100,337 | +13.472% |
| 2025-07-21 | 39.53 | 39.53 | 38.44 | 38.62 | +0.619% | 3,369 | +13.750% |
| 2025-07-18 | 38.51 | 38.51 | 38.38 | 38.38 | -0.256% | 63,078 | +14.454% |
| 2025-07-17 | 38.25 | 38.56 | 38.25 | 38.48 | +0.087% | 16,114 | +14.161% |
| 2025-07-16 | 38.46 | 38.49 | 38.45 | 38.45 | +0.169% | 11,343 | +14.260% |
| 2025-07-15 | 38.29 | 38.42 | 38.26 | 38.38 | -0.446% | 29,334 | +14.454% |
| 2025-07-14 | 38.44 | 38.55 | 38.44 | 38.55 | +0.471% | 7,384 | +13.943% |
| 2025-07-11 | 38.36 | 38.40 | 38.32 | 38.37 | -0.567% | 9,088 | +14.480% |
| 2025-07-10 | 38.41 | 38.65 | 38.41 | 38.59 | +0.182% | 2,617 | +13.831% |
| 2025-07-09 | 38.52 | 38.54 | 38.45 | 38.52 | -0.424% | 29,615 | +14.038% |
| 2025-07-08 | 38.72 | 38.72 | 38.64 | 38.68 | +0.040% | 4,219 | +13.554% |
| 2025-07-07 | 38.64 | 38.69 | 38.60 | 38.67 | +0.151% | 8,296 | +13.599% |
| 2025-07-03 | 38.59 | 38.67 | 38.58 | 38.61 | -0.025% | 6,041 | +13.771% |
| 2025-07-02 | 38.61 | 38.63 | 38.54 | 38.62 | +0.288% | 10,666 | +13.743% |
| 2025-07-01 | 38.28 | 38.63 | 38.28 | 38.51 | +0.180% | 62,451 | +14.070% |
| 2025-06-30 | 38.47 | 38.47 | 38.31 | 38.44 | +0.494% | 4,315 | +14.275% |
| 2025-06-27 | 38.30 | 38.31 | 38.22 | 38.25 | -0.085% | 5,345 | +14.840% |
| 2025-06-26 | 38.45 | 38.45 | 38.28 | 38.28 | -0.511% | 1,888 | +14.742% |
| 2025-06-25 | 38.72 | 38.72 | 38.43 | 38.48 | -0.440% | 7,353 | +14.156% |
| 2025-06-24 | 38.56 | 38.67 | 38.56 | 38.65 | +0.039% | 5,111 | +13.654% |
| 2025-06-23 | 38.40 | 38.63 | 38.40 | 38.63 | +0.495% | 30,389 | +13.698% |
| 2025-06-20 | 38.38 | 38.56 | 38.38 | 38.44 | +0.142% | 7,414 | +14.261% |
| 2025-06-18 | 38.35 | 38.39 | 38.22 | 38.39 | +0.052% | 5,380 | +14.424% |
| 2025-06-17 | 38.87 | 38.87 | 38.28 | 38.37 | -0.411% | 12,785 | +14.484% |
| 2025-06-16 | 38.78 | 38.78 | 38.42 | 38.53 | +0.048% | 10,364 | +14.013% |
| 2025-06-13 | 38.83 | 38.83 | 38.49 | 38.51 | -0.104% | 379,635 | +14.068% |
| 2025-06-12 | 38.51 | 38.69 | 38.51 | 38.55 | -0.542% | 503,235 | +13.949% |
| 2025-06-11 | 38.69 | 38.77 | 38.69 | 38.76 | +0.219% | 304,033 | +13.332% |
| 2025-06-10 | 38.64 | 38.78 | 38.64 | 38.68 | +0.240% | 2,604 | +13.580% |
| 2025-06-09 | 38.52 | 38.63 | 38.49 | 38.58 | +0.084% | 9,439 | +13.853% |
| 2025-06-06 | 38.40 | 38.55 | 38.40 | 38.55 | +0.541% | 10,225 | +13.949% |
| 2025-06-05 | 38.36 | 38.40 | 38.31 | 38.34 | -0.044% | 3,739 | +14.566% |
| 2025-06-04 | 38.50 | 38.50 | 38.36 | 38.36 | -0.572% | 8,781 | +14.515% |
| 2025-06-03 | 38.85 | 38.85 | 38.48 | 38.58 | -0.129% | 104,212 | +13.861% |
| 2025-06-02 | 38.33 | 38.63 | 38.33 | 38.63 | +0.260% | 4,496 | +13.713% |
| 2025-05-30 | 38.12 | 38.53 | 38.12 | 38.53 | +0.836% | 16,359 | +14.008% |
| 2025-05-29 | 38.13 | 38.25 | 38.10 | 38.21 | +0.009% | 4,864 | +14.962% |
| 2025-05-28 | 38.30 | 38.30 | 38.18 | 38.21 | -0.054% | 5,422 | +14.972% |
| 2025-05-27 | 38.42 | 38.42 | 38.22 | 38.23 | -0.215% | 4,248 | +14.910% |
| 2025-05-23 | 38.34 | 38.41 | 38.15 | 38.31 | +0.551% | 12,472 | +14.663% |
| 2025-05-22 | 38.06 | 38.13 | 38.06 | 38.10 | 0.000% | 6,386 | +15.295% |
| 2025-05-21 | 38.34 | 38.34 | 38.10 | 38.10 | -0.129% | 8,369 | +15.295% |
| 2025-05-20 | 38.15 | 38.20 | 38.10 | 38.15 | +0.393% | 10,449 | +15.146% |
| 2025-05-19 | 37.71 | 38.07 | 37.71 | 38.00 | +0.295% | 29,912 | +15.598% |
| 2025-05-16 | 38.21 | 38.22 | 37.74 | 37.89 | +0.220% | 7,766 | +15.940% |
| 2025-05-15 | 37.49 | 37.80 | 37.49 | 37.80 | +1.294% | 16,697 | +16.195% |
| 2025-05-14 | 37.65 | 37.65 | 37.30 | 37.32 | -0.896% | 33,602 | +17.698% |
| 2025-05-13 | 38.80 | 38.80 | 37.60 | 37.66 | -1.226% | 15,211 | +16.644% |
| 2025-05-12 | 39.00 | 39.00 | 38.02 | 38.13 | -1.073% | 22,806 | +15.213% |
| 2025-05-09 | 38.51 | 38.64 | 38.46 | 38.54 | -0.117% | 12,573 | +13.977% |
| 2025-05-08 | 38.71 | 38.75 | 38.35 | 38.59 | -0.450% | 69,584 | +13.844% |
| 2025-05-07 | 38.71 | 38.89 | 38.67 | 38.76 | +0.337% | 7,098 | +13.332% |
| 2025-05-06 | 38.93 | 38.93 | 38.63 | 38.63 | -0.361% | 9,652 | +13.713% |
| 2025-05-05 | 38.73 | 38.81 | 38.65 | 38.77 | +0.077% | 6,030 | +13.303% |
| 2025-05-02 | 38.76 | 38.87 | 38.62 | 38.74 | +0.938% | 22,136 | +13.390% |
| 2025-05-01 | 38.77 | 38.89 | 38.38 | 38.38 | -1.841% | 38,968 | +14.454% |
| 2025-04-30 | 39.02 | 39.10 | 38.85 | 39.10 | +0.563% | 4,402 | +12.346% |
| 2025-04-29 | 38.75 | 38.95 | 38.61 | 38.88 | +0.386% | 8,980 | +12.979% |
| 2025-04-28 | 39.01 | 39.01 | 38.64 | 38.73 | +0.393% | 16,534 | +13.415% |
| 2025-04-25 | 39.00 | 39.00 | 38.52 | 38.58 | -0.078% | 18,468 | +13.861% |
| 2025-04-24 | 38.62 | 38.70 | 38.60 | 38.61 | +0.573% | 4,507 | +13.772% |
| 2025-04-23 | 38.60 | 38.60 | 38.23 | 38.39 | +0.209% | 14,876 | +14.424% |
| 2025-04-22 | 38.00 | 38.33 | 38.00 | 38.31 | +1.296% | 18,038 | +14.663% |
| 2025-04-21 | 39.17 | 39.17 | 37.53 | 37.82 | -0.526% | 33,519 | +16.149% |
| 2025-04-17 | 37.69 | 38.21 | 37.69 | 38.02 | +1.279% | 14,774 | +15.538% |
| 2025-04-16 | 37.95 | 37.95 | 37.54 | 37.54 | -0.871% | 23,200 | +17.015% |
| 2025-04-15 | 37.85 | 37.94 | 37.79 | 37.87 | +0.398% | 70,981 | +15.995% |
| 2025-04-14 | 37.56 | 37.78 | 37.38 | 37.72 | 0.000% | 17,537 | +16.457% |