SIXS
ETC 6 Meridian Small Cap Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
55.06USD+0.389%(+0.21)4,688
SIXS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.15 | 55.22 | 55.06 | 55.06 | +0.389% | 4,688 | 0.000% |
| 2026-10-01 | 54.41 | 54.89 | 54.15 | 54.85 | +0.537% | 6,349 | +0.389% |
| 2026-09-30 | 54.74 | 54.74 | 54.55 | 54.55 | -0.066% | 3,388 | +0.928% |
| 2026-09-29 | 54.35 | 54.62 | 54.33 | 54.59 | -0.165% | 2,983 | +0.861% |
| 2026-09-28 | 54.65 | 54.91 | 54.62 | 54.68 | -0.996% | 2,018 | +0.695% |
| 2026-09-25 | 54.79 | 55.34 | 54.78 | 55.23 | +0.400% | 17,158 | -0.308% |
| 2026-09-24 | 54.92 | 55.15 | 54.92 | 55.01 | -0.145% | 5,623 | +0.091% |
| 2026-09-23 | 55.50 | 55.64 | 55.09 | 55.09 | -1.748% | 9,089 | -0.054% |
| 2026-09-22 | 56.23 | 56.38 | 56.07 | 56.07 | +0.075% | 5,917 | -1.801% |
| 2026-09-21 | 56.24 | 56.24 | 56.03 | 56.03 | -0.183% | 1,728 | -1.728% |
| 2026-09-18 | 56.27 | 56.27 | 56.13 | 56.13 | -1.053% | 2,623 | -1.908% |
| 2026-09-17 | 57.40 | 57.40 | 56.73 | 56.73 | -0.599% | 1,271 | -2.941% |
| 2026-09-16 | 57.40 | 57.55 | 57.04 | 57.07 | -0.241% | 4,042 | -3.522% |
| 2026-09-15 | 57.40 | 57.40 | 57.21 | 57.21 | -0.784% | 297 | -3.755% |
| 2026-09-14 | 57.69 | 57.69 | 57.54 | 57.66 | +0.174% | 2,511 | -4.509% |
| 2026-09-11 | 57.62 | 57.62 | 57.47 | 57.56 | +0.314% | 5,830 | -4.343% |
| 2026-09-10 | 57.65 | 57.65 | 57.32 | 57.38 | -0.606% | 7,302 | -4.043% |
| 2026-09-09 | 57.71 | 57.73 | 57.53 | 57.73 | -0.087% | 2,856 | -4.625% |
| 2026-09-08 | 57.95 | 57.95 | 57.78 | 57.78 | -1.049% | 271 | -4.708% |
| 2026-09-04 | 58.31 | 58.53 | 58.31 | 58.39 | -0.320% | 5,037 | -5.708% |
| 2026-09-03 | 58.61 | 58.74 | 58.58 | 58.58 | +0.245% | 1,242 | -6.009% |
| 2026-09-02 | 58.30 | 58.59 | 58.30 | 58.44 | +0.701% | 4,215 | -5.778% |
| 2026-09-01 | 58.17 | 58.36 | 57.95 | 58.03 | -0.118% | 3,219 | -5.118% |
| 2026-08-31 | 58.21 | 58.21 | 58.10 | 58.10 | -0.909% | 824 | -5.230% |
| 2026-08-28 | 58.74 | 58.74 | 58.63 | 58.63 | -0.089% | 1,146 | -6.091% |
| 2026-08-27 | 58.74 | 58.74 | 58.68 | 58.68 | -0.587% | 1,286 | -6.174% |
| 2026-08-26 | 59.04 | 59.19 | 59.03 | 59.03 | -0.090% | 6,745 | -6.725% |
| 2026-08-25 | 58.86 | 59.08 | 58.86 | 59.08 | +0.107% | 385 | -6.809% |
| 2026-08-24 | 59.15 | 59.15 | 58.97 | 59.02 | +0.597% | 3,721 | -6.710% |
| 2026-08-21 | 58.72 | 58.75 | 58.67 | 58.67 | +0.526% | 2,220 | -6.153% |
| 2026-08-20 | 58.66 | 58.66 | 58.36 | 58.36 | -1.046% | 5,349 | -5.659% |
| 2026-08-19 | 59.27 | 59.32 | 58.98 | 58.98 | +0.085% | 4,694 | -6.646% |
| 2026-08-18 | 59.14 | 59.29 | 58.93 | 58.93 | +0.358% | 8,488 | -6.567% |
| 2026-08-17 | 58.91 | 58.91 | 58.60 | 58.72 | -0.995% | 6,585 | -6.233% |
| 2026-08-14 | 59.17 | 59.32 | 59.17 | 59.31 | +0.285% | 10,075 | -7.166% |
| 2026-08-13 | 59.19 | 59.19 | 59.01 | 59.14 | +0.787% | 3,642 | -6.901% |
| 2026-08-12 | 58.42 | 58.68 | 58.29 | 58.68 | +0.367% | 674 | -6.169% |
| 2026-08-11 | 58.67 | 58.72 | 58.47 | 58.47 | -0.193% | 4,613 | -5.825% |
| 2026-08-10 | 59.00 | 59.00 | 58.56 | 58.58 | -0.985% | 10,968 | -6.006% |
| 2026-08-07 | 59.28 | 59.37 | 59.16 | 59.16 | -0.010% | 6,885 | -6.933% |
| 2026-08-06 | 59.44 | 59.44 | 59.17 | 59.17 | -0.401% | 4,280 | -6.942% |
| 2026-08-05 | 59.88 | 59.88 | 59.41 | 59.41 | -0.678% | 11,768 | -7.315% |
| 2026-08-04 | 59.71 | 59.84 | 59.71 | 59.81 | +0.321% | 1,858 | -7.944% |
| 2026-08-03 | 59.90 | 59.93 | 59.62 | 59.62 | +0.680% | 59,898 | -7.648% |
| 2026-07-31 | 59.22 | 59.22 | 59.22 | 59.22 | -0.691% | 26 | -7.020% |
| 2026-07-30 | 60.10 | 60.10 | 59.23 | 59.63 | -0.547% | 1,562 | -7.663% |
| 2026-07-29 | 60.22 | 60.29 | 59.96 | 59.96 | -0.542% | 7,010 | -8.168% |
| 2026-07-28 | 60.43 | 60.43 | 60.24 | 60.28 | +1.420% | 605 | -8.666% |
| 2026-07-27 | 59.61 | 59.62 | 59.44 | 59.44 | +0.626% | 2,659 | -7.369% |
| 2026-07-24 | 59.12 | 59.28 | 59.07 | 59.07 | +1.460% | 23,526 | -6.789% |
| 2026-07-23 | 58.10 | 58.22 | 58.04 | 58.22 | -0.841% | 20,161 | -5.428% |
| 2026-07-22 | 59.16 | 59.16 | 58.57 | 58.71 | -0.771% | 8,795 | -6.223% |
| 2026-07-21 | 59.00 | 59.17 | 59.00 | 59.17 | +0.165% | 599 | -6.946% |
| 2026-07-20 | 59.36 | 59.36 | 59.07 | 59.07 | -0.619% | 4,220 | -6.792% |
| 2026-07-17 | 59.67 | 59.75 | 59.37 | 59.44 | -0.635% | 1,476 | -7.369% |
| 2026-07-16 | 59.74 | 59.82 | 59.74 | 59.82 | +1.707% | 11,560 | -7.957% |
| 2026-07-15 | 59.07 | 59.07 | 58.82 | 58.82 | +0.401% | 3,239 | -6.386% |
| 2026-07-14 | 58.64 | 58.65 | 58.58 | 58.58 | -0.534% | 4,890 | -6.010% |
| 2026-07-13 | 59.04 | 59.04 | 58.90 | 58.90 | +0.030% | 2,151 | -6.512% |
| 2026-07-10 | 58.88 | 58.88 | 58.88 | 58.88 | +0.166% | 444 | -6.485% |
| 2026-07-09 | 58.62 | 58.78 | 58.62 | 58.78 | +0.363% | 6,042 | -6.329% |
| 2026-07-08 | 58.62 | 58.67 | 58.57 | 58.57 | -0.967% | 3,029 | -5.989% |
| 2026-07-07 | 59.54 | 59.54 | 59.14 | 59.14 | +0.544% | 1,315 | -6.899% |
| 2026-07-06 | 58.81 | 58.91 | 58.81 | 58.82 | -0.221% | 2,449 | -6.392% |
| 2026-07-02 | 58.79 | 58.95 | 58.71 | 58.95 | +0.892% | 2,963 | -6.599% |
| 2026-07-01 | 58.62 | 58.62 | 58.43 | 58.43 | +0.376% | 841 | -5.766% |
| 2026-06-30 | 58.28 | 58.28 | 58.21 | 58.21 | -0.086% | 412 | -5.411% |
| 2026-06-29 | 58.47 | 58.47 | 58.26 | 58.26 | -0.342% | 776 | -5.493% |
| 2026-06-26 | 58.08 | 58.46 | 58.05 | 58.46 | +2.024% | 2,827 | -5.816% |
| 2026-06-25 | 57.55 | 57.55 | 57.18 | 57.30 | -0.100% | 2,289 | -3.909% |
| 2026-06-24 | 57.17 | 57.51 | 57.17 | 57.36 | +1.722% | 672 | -4.005% |
| 2026-06-23 | 56.21 | 56.39 | 56.21 | 56.39 | +1.610% | 1,386 | -2.352% |
| 2026-06-22 | 55.83 | 55.83 | 55.49 | 55.49 | -0.121% | 672 | -0.780% |
| 2026-06-18 | 55.32 | 55.59 | 55.32 | 55.56 | +0.725% | 4,790 | -0.900% |
| 2026-06-17 | 55.73 | 55.73 | 55.16 | 55.16 | -1.146% | 5,728 | -0.181% |
| 2026-06-16 | 55.99 | 55.99 | 55.79 | 55.80 | +0.049% | 2,549 | -1.325% |
| 2026-06-15 | 56.00 | 56.09 | 55.77 | 55.77 | -0.517% | 8,609 | -1.278% |
| 2026-06-12 | 56.10 | 56.27 | 56.06 | 56.06 | +0.474% | 649 | -1.788% |
| 2026-06-11 | 55.86 | 55.86 | 55.51 | 55.80 | +0.307% | 4,345 | -1.322% |
| 2026-06-10 | 55.86 | 55.91 | 55.63 | 55.63 | +0.818% | 3,668 | -1.019% |
| 2026-06-09 | 55.03 | 55.18 | 54.98 | 55.18 | +1.857% | 1,472 | -0.210% |
| 2026-06-08 | 54.45 | 54.45 | 54.17 | 54.17 | -0.264% | 2,009 | +1.643% |
| 2026-06-05 | 53.89 | 54.53 | 53.89 | 54.31 | +0.941% | 2,519 | +1.375% |
| 2026-06-04 | 53.98 | 53.98 | 53.81 | 53.81 | +1.558% | 118 | +2.329% |
| 2026-06-03 | 53.16 | 53.16 | 52.98 | 52.98 | -1.242% | 665 | +3.922% |
| 2026-06-02 | 53.73 | 53.73 | 53.65 | 53.65 | -0.436% | 2,358 | +2.632% |
| 2026-06-01 | 53.94 | 53.94 | 53.80 | 53.88 | -0.183% | 2,256 | +2.184% |
| 2026-05-29 | 54.22 | 54.22 | 53.98 | 53.98 | -0.330% | 341 | +1.998% |
| 2026-05-28 | 54.47 | 54.47 | 54.13 | 54.16 | -0.456% | 2,174 | +1.661% |
| 2026-05-27 | 54.77 | 54.84 | 54.41 | 54.41 | +0.012% | 452 | +1.197% |
| 2026-05-26 | 54.36 | 54.40 | 54.36 | 54.40 | +0.425% | 103 | +1.209% |
| 2026-05-22 | 54.13 | 54.19 | 54.13 | 54.17 | +0.281% | 2,773 | +1.639% |
| 2026-05-21 | 53.67 | 54.02 | 53.55 | 54.02 | +0.037% | 2,775 | +1.925% |
| 2026-05-20 | 53.80 | 54.00 | 53.77 | 54.00 | +1.199% | 1,823 | +1.963% |
| 2026-05-19 | 53.85 | 53.85 | 53.36 | 53.36 | -0.435% | 1,023 | +3.186% |
| 2026-05-18 | 53.64 | 53.75 | 53.58 | 53.59 | +1.384% | 3,260 | +2.737% |
| 2026-05-15 | 53.40 | 53.40 | 52.86 | 52.86 | -1.341% | 1,111 | +4.159% |
| 2026-05-14 | 53.77 | 54.00 | 53.58 | 53.58 | +0.130% | 309 | +2.762% |
| 2026-05-13 | 53.40 | 53.51 | 53.24 | 53.51 | -0.599% | 766 | +2.896% |
| 2026-05-12 | 53.77 | 53.98 | 53.77 | 53.83 | -0.583% | 1,025 | +2.279% |
| 2026-05-11 | 54.41 | 54.41 | 54.15 | 54.15 | -1.615% | 6,067 | +1.683% |
| 2026-05-08 | 54.93 | 55.08 | 54.93 | 55.04 | +0.118% | 1,115 | +0.041% |
| 2026-05-07 | 54.93 | 54.97 | 54.93 | 54.97 | +0.535% | 117 | +0.159% |
| 2026-05-06 | 54.85 | 54.85 | 54.65 | 54.68 | -0.613% | 1,179 | +0.694% |
| 2026-05-05 | 54.90 | 55.02 | 54.90 | 55.02 | +0.704% | 167 | +0.077% |
| 2026-05-04 | 55.26 | 55.26 | 54.63 | 54.63 | -0.844% | 270 | +0.781% |
| 2026-05-01 | 55.10 | 55.10 | 55.10 | 55.10 | +0.297% | 10 | -0.069% |
| 2026-04-30 | 54.91 | 54.93 | 54.91 | 54.93 | +0.297% | 6,369 | +0.228% |
| 2026-04-29 | 54.88 | 54.88 | 54.77 | 54.77 | -1.098% | 4,983 | +0.526% |
| 2026-04-28 | 55.54 | 55.54 | 55.38 | 55.38 | +0.036% | 2,338 | -0.578% |
| 2026-04-27 | 55.61 | 55.61 | 55.34 | 55.36 | +0.454% | 5,834 | -0.542% |
| 2026-04-24 | 55.19 | 55.19 | 55.11 | 55.11 | -0.163% | 1,913 | -0.091% |
| 2026-04-23 | 55.27 | 55.27 | 55.20 | 55.20 | +0.295% | 301 | -0.254% |
| 2026-04-22 | 55.03 | 55.04 | 55.03 | 55.04 | +0.033% | 1,495 | +0.040% |
| 2026-04-21 | 55.20 | 55.31 | 55.02 | 55.02 | -0.542% | 13,734 | +0.073% |
| 2026-04-20 | 55.51 | 55.51 | 55.32 | 55.32 | +0.178% | 1,550 | -0.470% |
| 2026-04-17 | 54.84 | 55.22 | 54.84 | 55.22 | +1.697% | 6,228 | -0.293% |
| 2026-04-16 | 54.30 | 54.30 | 54.30 | 54.30 | +0.278% | 40 | +1.399% |
| 2026-04-15 | 54.13 | 54.15 | 54.13 | 54.15 | -0.074% | 3,400 | +1.681% |
| 2026-04-14 | 54.33 | 54.35 | 54.19 | 54.19 | +0.533% | 5,504 | +1.605% |
| 2026-04-13 | 53.29 | 53.90 | 53.29 | 53.90 | +0.682% | 224 | +2.146% |
| 2026-04-10 | 53.66 | 53.66 | 53.54 | 53.54 | -1.070% | 1,570 | +2.843% |
| 2026-04-09 | 53.53 | 54.12 | 53.53 | 54.12 | +1.105% | 245 | +1.742% |
| 2026-04-08 | 53.53 | 53.53 | 53.53 | 53.53 | +1.273% | 80 | +2.867% |
| 2026-04-07 | 52.92 | 52.92 | 52.85 | 52.85 | +0.323% | 1,163 | +4.176% |
| 2026-04-06 | 52.49 | 52.75 | 52.49 | 52.68 | +0.552% | 527 | +4.512% |
| 2026-04-02 | 52.26 | 52.39 | 52.23 | 52.39 | +0.411% | 1,787 | +5.090% |
| 2026-04-01 | 52.16 | 52.18 | 52.16 | 52.18 | +0.441% | 163 | +5.521% |
| 2026-03-31 | 51.79 | 52.36 | 51.79 | 51.95 | +0.695% | 2,779 | +5.987% |
| 2026-03-30 | 51.74 | 51.74 | 51.48 | 51.59 | +0.876% | 1,629 | +6.723% |
| 2026-03-27 | 51.46 | 51.48 | 51.14 | 51.14 | -1.475% | 677 | +7.658% |
| 2026-03-26 | 52.08 | 52.08 | 51.91 | 51.91 | +0.210% | 207 | +6.070% |
| 2026-03-25 | 51.65 | 51.80 | 51.65 | 51.80 | +0.545% | 779 | +6.293% |
| 2026-03-24 | 51.71 | 51.71 | 51.52 | 51.52 | +0.072% | 904 | +6.873% |
| 2026-03-23 | 51.53 | 51.53 | 51.48 | 51.48 | +1.441% | 993 | +6.951% |
| 2026-03-20 | 50.75 | 50.75 | 50.75 | 50.75 | -1.420% | 7 | +8.492% |
| 2026-03-19 | 51.44 | 51.71 | 51.34 | 51.48 | +0.380% | 1,864 | +6.952% |
| 2026-03-18 | 51.29 | 51.29 | 51.29 | 51.29 | -1.468% | 112 | +7.359% |
| 2026-03-17 | 52.38 | 52.43 | 52.05 | 52.05 | +0.328% | 4,683 | +5.783% |
| 2026-03-16 | 52.24 | 52.24 | 51.88 | 51.88 | +0.414% | 15,256 | +6.130% |
| 2026-03-13 | 51.63 | 51.67 | 51.56 | 51.67 | +0.152% | 9,186 | +6.569% |
| 2026-03-12 | 51.63 | 51.63 | 51.59 | 51.59 | -0.948% | 394 | +6.731% |
| 2026-03-11 | 51.84 | 52.08 | 51.84 | 52.08 | -0.461% | 7,257 | +5.719% |
| 2026-03-10 | 52.78 | 52.93 | 52.32 | 52.32 | -1.010% | 5,682 | +5.232% |
| 2026-03-09 | 51.84 | 52.86 | 51.84 | 52.86 | -0.399% | 8,182 | +4.168% |
| 2026-03-06 | 52.61 | 53.07 | 52.55 | 53.07 | -1.004% | 914 | +3.753% |
| 2026-03-05 | 53.56 | 53.62 | 53.44 | 53.61 | -1.876% | 14,538 | +2.711% |
| 2026-03-04 | 54.02 | 54.63 | 54.02 | 54.63 | +0.823% | 616 | +0.784% |
| 2026-03-03 | 53.55 | 54.19 | 53.55 | 54.19 | -0.663% | 1,898 | +1.614% |
| 2026-03-02 | 54.00 | 54.55 | 54.00 | 54.55 | +0.499% | 843 | +0.940% |
| 2026-02-27 | 54.30 | 54.31 | 54.22 | 54.28 | -0.463% | 3,713 | +1.443% |
| 2026-02-26 | 54.30 | 54.53 | 54.30 | 54.53 | +0.385% | 526 | +0.974% |
| 2026-02-25 | 53.72 | 54.32 | 53.72 | 54.32 | +0.707% | 2,406 | +1.362% |
| 2026-02-24 | 53.72 | 53.98 | 53.72 | 53.94 | +0.511% | 3,122 | +2.079% |
| 2026-02-23 | 53.65 | 53.79 | 53.61 | 53.66 | -1.487% | 5,128 | +2.600% |
| 2026-02-20 | 54.39 | 54.54 | 54.19 | 54.47 | -0.185% | 3,833 | +1.075% |
| 2026-02-19 | 54.49 | 54.58 | 54.49 | 54.58 | -0.233% | 792 | +0.888% |
| 2026-02-18 | 54.79 | 54.91 | 54.60 | 54.70 | -0.033% | 7,022 | +0.653% |
| 2026-02-17 | 54.45 | 54.72 | 54.45 | 54.72 | +0.119% | 27,106 | +0.620% |
| 2026-02-13 | 54.14 | 54.66 | 54.12 | 54.66 | +1.407% | 829 | +0.739% |
| 2026-02-12 | 54.19 | 54.19 | 53.90 | 53.90 | -0.644% | 924 | +2.156% |
| 2026-02-11 | 54.05 | 54.25 | 54.05 | 54.25 | +0.337% | 628 | +1.498% |
| 2026-02-10 | 54.05 | 54.07 | 54.05 | 54.07 | +0.634% | 12,915 | +1.839% |
| 2026-02-09 | 54.05 | 54.05 | 53.73 | 53.73 | -0.871% | 505 | +2.485% |
| 2026-02-06 | 54.20 | 54.20 | 54.12 | 54.20 | +1.564% | 342 | +1.592% |
| 2026-02-05 | 53.59 | 53.59 | 53.36 | 53.36 | +0.127% | 20,059 | +3.181% |
| 2026-02-04 | 53.50 | 53.50 | 53.21 | 53.30 | +1.091% | 1,216 | +3.312% |
| 2026-02-03 | 53.16 | 53.19 | 52.50 | 52.72 | -0.566% | 8,803 | +4.439% |
| 2026-02-02 | 52.85 | 53.05 | 52.85 | 53.02 | +1.145% | 1,884 | +3.848% |
| 2026-01-30 | 51.99 | 52.44 | 51.92 | 52.42 | -0.512% | 12,838 | +5.036% |
| 2026-01-29 | 51.87 | 52.69 | 51.74 | 52.69 | +1.856% | 10,554 | +4.498% |
| 2026-01-28 | 52.08 | 52.08 | 51.72 | 51.73 | -0.805% | 7,814 | +6.437% |
| 2026-01-27 | 52.12 | 52.16 | 51.95 | 52.15 | -0.382% | 7,496 | +5.580% |
| 2026-01-26 | 52.40 | 52.48 | 52.19 | 52.35 | +0.287% | 3,401 | +5.177% |
| 2026-01-23 | 52.68 | 52.68 | 52.08 | 52.20 | -1.305% | 5,960 | +5.479% |
| 2026-01-22 | 53.12 | 53.19 | 52.89 | 52.89 | +0.021% | 3,262 | +4.103% |
| 2026-01-21 | 52.33 | 52.88 | 52.33 | 52.88 | +1.530% | 9,101 | +4.125% |
| 2026-01-20 | 51.93 | 52.29 | 51.93 | 52.08 | -0.872% | 9,235 | +5.718% |
| 2026-01-16 | 52.68 | 52.68 | 52.53 | 52.54 | -0.568% | 779 | +4.796% |
| 2026-01-15 | 52.68 | 52.85 | 52.68 | 52.84 | +1.140% | 3,308 | +4.201% |
| 2026-01-14 | 52.15 | 52.24 | 51.87 | 52.24 | +0.753% | 1,639 | +5.389% |
| 2026-01-13 | 51.88 | 52.04 | 51.85 | 51.85 | -0.573% | 4,170 | +6.184% |
| 2026-01-12 | 52.23 | 52.25 | 52.15 | 52.15 | +0.333% | 1,946 | +5.575% |
| 2026-01-09 | 51.92 | 51.98 | 51.92 | 51.98 | +0.174% | 2,091 | +5.926% |
| 2026-01-08 | 51.69 | 51.90 | 51.69 | 51.89 | +0.972% | 11,650 | +6.111% |
| 2026-01-07 | 51.23 | 51.39 | 51.23 | 51.39 | +0.015% | 4,276 | +7.142% |
| 2026-01-06 | 50.94 | 51.38 | 50.92 | 51.38 | +0.988% | 17,354 | +7.158% |
| 2026-01-05 | 51.04 | 51.04 | 50.88 | 50.88 | +0.611% | 349 | +8.217% |
| 2026-01-02 | 50.57 | 50.57 | 50.57 | 50.57 | -0.328% | 212 | +8.879% |
| 2025-12-31 | 50.40 | 51.50 | 50.40 | 50.74 | -0.760% | 17,187 | +8.522% |
| 2025-12-30 | 51.19 | 51.22 | 51.12 | 51.12 | -0.433% | 3,653 | +7.697% |
| 2025-12-29 | 51.29 | 51.38 | 51.29 | 51.35 | -0.368% | 23,238 | +7.232% |
| 2025-12-26 | 51.54 | 51.54 | 51.54 | 51.54 | -0.133% | 24 | +6.837% |
| 2025-12-24 | 51.46 | 51.60 | 51.46 | 51.60 | +0.927% | 4,465 | +6.695% |
| 2025-12-23 | 51.24 | 51.28 | 51.13 | 51.13 | -0.463% | 300 | +7.684% |
| 2025-12-22 | 51.57 | 51.59 | 51.36 | 51.37 | +0.440% | 12,132 | +7.185% |
| 2025-12-19 | 51.36 | 51.39 | 51.14 | 51.14 | -0.870% | 4,020 | +7.657% |
| 2025-12-18 | 51.77 | 51.77 | 51.59 | 51.59 | -0.361% | 6,218 | +6.720% |
| 2025-12-17 | 51.78 | 51.78 | 51.66 | 51.78 | +0.407% | 3,618 | +6.334% |
| 2025-12-16 | 51.97 | 51.97 | 51.53 | 51.57 | -0.673% | 1,858 | +6.768% |
| 2025-12-15 | 52.67 | 52.67 | 51.69 | 51.92 | +0.077% | 3,383 | +6.049% |
| 2025-12-12 | 51.94 | 51.94 | 51.83 | 51.88 | -0.014% | 4,344 | +6.130% |
| 2025-12-11 | 51.88 | 51.95 | 51.87 | 51.89 | +1.051% | 1,329 | +6.115% |
| 2025-12-10 | 50.83 | 51.35 | 50.83 | 51.35 | +2.190% | 627 | +7.230% |
| 2025-12-09 | 50.25 | 50.46 | 50.25 | 50.25 | +0.816% | 2,267 | +9.579% |
| 2025-12-08 | 49.97 | 49.98 | 49.84 | 49.84 | -0.475% | 2,662 | +10.474% |
| 2025-12-05 | 50.19 | 50.24 | 50.08 | 50.08 | -0.084% | 1,539 | +9.949% |
| 2025-12-04 | 50.22 | 50.22 | 50.06 | 50.12 | -0.654% | 1,359 | +9.856% |
| 2025-12-03 | 50.58 | 50.58 | 50.41 | 50.45 | +0.618% | 4,320 | +9.138% |
| 2025-12-02 | 50.03 | 50.14 | 50.03 | 50.14 | +0.290% | 2,953 | +9.813% |
| 2025-12-01 | 50.04 | 50.04 | 49.99 | 49.99 | -0.270% | 751 | +10.131% |
| 2025-11-28 | 50.13 | 50.13 | 50.13 | 50.13 | -0.298% | 331 | +9.834% |
| 2025-11-26 | 50.48 | 50.49 | 50.28 | 50.28 | +0.390% | 3,017 | +9.507% |
| 2025-11-25 | 50.12 | 50.16 | 50.08 | 50.08 | +1.633% | 3,482 | +9.933% |
| 2025-11-24 | 49.19 | 49.28 | 49.19 | 49.28 | +0.383% | 2,687 | +11.729% |
| 2025-11-21 | 49.20 | 49.20 | 49.07 | 49.09 | +2.084% | 3,237 | +12.157% |
| 2025-11-20 | 48.55 | 48.55 | 48.08 | 48.09 | -0.414% | 4,796 | +14.494% |
| 2025-11-19 | 48.52 | 48.52 | 48.29 | 48.29 | -0.645% | 5,476 | +14.019% |
| 2025-11-18 | 48.49 | 48.60 | 48.49 | 48.60 | +0.276% | 2,002 | +13.284% |
| 2025-11-17 | 49.06 | 49.06 | 48.47 | 48.47 | -1.394% | 4,851 | +13.596% |
| 2025-11-14 | 49.18 | 49.18 | 49.16 | 49.16 | -0.213% | 177 | +12.013% |
| 2025-11-13 | 49.65 | 49.66 | 49.26 | 49.26 | -0.835% | 1,189 | +11.774% |
| 2025-11-12 | 49.67 | 49.67 | 49.67 | 49.67 | +0.056% | 51 | +10.841% |
| 2025-11-11 | 49.53 | 49.65 | 49.46 | 49.65 | +0.983% | 4,978 | +10.903% |
| 2025-11-10 | 48.96 | 49.16 | 48.96 | 49.16 | +0.658% | 1,046 | +11.994% |
| 2025-11-07 | 48.81 | 48.84 | 48.81 | 48.84 | +0.055% | 721 | +12.730% |
| 2025-11-06 | 49.14 | 49.14 | 48.82 | 48.82 | -0.554% | 435 | +12.793% |
| 2025-11-05 | 49.09 | 49.09 | 49.09 | 49.09 | +1.315% | 218 | +12.168% |
| 2025-11-04 | 48.37 | 48.48 | 48.37 | 48.45 | +0.188% | 1,836 | +13.643% |
| 2025-11-03 | 48.36 | 48.36 | 48.36 | 48.36 | +0.006% | 210 | +13.857% |
| 2025-10-31 | 48.36 | 48.36 | 48.36 | 48.36 | +0.010% | 162 | +13.864% |
| 2025-10-30 | 48.58 | 48.58 | 48.35 | 48.35 | +0.085% | 1,925 | +13.875% |
| 2025-10-29 | 48.98 | 49.03 | 48.05 | 48.31 | -2.369% | 2,650 | +13.972% |
| 2025-10-28 | 49.49 | 49.49 | 49.48 | 49.48 | -0.297% | 700 | +11.272% |
| 2025-10-27 | 49.66 | 49.66 | 49.61 | 49.63 | -0.281% | 21,748 | +10.941% |
| 2025-10-24 | 49.92 | 49.92 | 49.77 | 49.77 | +0.020% | 2,688 | +10.629% |
| 2025-10-23 | 49.40 | 49.76 | 49.40 | 49.76 | +0.302% | 1,827 | +10.651% |
| 2025-10-22 | 49.39 | 49.64 | 49.39 | 49.61 | +0.121% | 2,125 | +10.986% |
| 2025-10-21 | 49.39 | 49.60 | 49.39 | 49.55 | +0.162% | 2,767 | +11.120% |
| 2025-10-20 | 49.36 | 49.47 | 49.36 | 49.47 | +1.166% | 3,343 | +11.300% |
| 2025-10-17 | 48.74 | 48.90 | 48.72 | 48.90 | +0.390% | 3,758 | +12.597% |
| 2025-10-16 | 49.25 | 49.25 | 48.61 | 48.71 | -0.956% | 8,746 | +13.036% |
| 2025-10-15 | 49.24 | 49.34 | 48.98 | 49.18 | +0.370% | 6,895 | +11.956% |
| 2025-10-14 | 48.92 | 49.00 | 48.92 | 49.00 | +1.318% | 6,286 | +12.371% |
| 2025-10-13 | 48.28 | 48.40 | 48.28 | 48.36 | +0.963% | 7,476 | +13.852% |
| 2025-10-10 | 48.81 | 48.81 | 47.90 | 47.90 | -1.744% | 2,089 | +14.948% |
| 2025-10-09 | 49.19 | 49.19 | 48.71 | 48.75 | -0.925% | 2,705 | +12.944% |
| 2025-10-08 | 49.16 | 49.21 | 49.11 | 49.21 | +0.255% | 1,753 | +11.899% |
| 2025-10-07 | 49.42 | 49.42 | 48.96 | 49.08 | -0.949% | 2,081 | +12.184% |
| 2025-10-06 | 50.04 | 50.04 | 49.55 | 49.55 | -0.676% | 11,950 | +11.120% |
| 2025-10-03 | 49.73 | 50.03 | 49.73 | 49.89 | +0.613% | 493 | +10.369% |
| 2025-10-02 | 49.49 | 49.58 | 49.49 | 49.58 | -0.215% | 113 | +11.046% |
| 2025-10-01 | 49.75 | 49.75 | 49.67 | 49.69 | -0.141% | 812 | +10.807% |
| 2025-09-30 | 49.65 | 49.76 | 49.49 | 49.76 | +0.312% | 488 | +10.651% |
| 2025-09-29 | 50.03 | 50.03 | 49.60 | 49.61 | -0.722% | 265 | +10.996% |
| 2025-09-26 | 49.53 | 49.97 | 49.53 | 49.97 | +1.115% | 2,291 | +10.195% |
| 2025-09-25 | 49.63 | 49.63 | 49.37 | 49.41 | -0.789% | 4,313 | +11.425% |
| 2025-09-24 | 50.09 | 50.09 | 49.81 | 49.81 | -0.289% | 3,749 | +10.546% |
| 2025-09-23 | 50.04 | 50.28 | 49.95 | 49.95 | -0.116% | 3,977 | +10.226% |
| 2025-09-22 | 49.94 | 50.01 | 49.82 | 50.01 | +0.282% | 4,681 | +10.098% |
| 2025-09-19 | 49.87 | 49.87 | 49.87 | 49.87 | -1.502% | 36 | +10.408% |
| 2025-09-18 | 50.37 | 50.63 | 50.30 | 50.63 | +1.590% | 10,334 | +8.750% |
| 2025-09-17 | 50.28 | 50.28 | 49.84 | 49.84 | +0.070% | 1,389 | +10.479% |
| 2025-09-16 | 49.93 | 49.93 | 49.79 | 49.80 | -0.263% | 3,452 | +10.556% |
| 2025-09-15 | 50.29 | 50.29 | 49.93 | 49.93 | -0.452% | 103 | +10.264% |
| 2025-09-12 | 50.29 | 50.30 | 50.16 | 50.16 | -1.194% | 414 | +9.766% |
| 2025-09-11 | 50.77 | 50.77 | 50.77 | 50.77 | +1.770% | 163 | +8.455% |
| 2025-09-10 | 50.15 | 50.15 | 49.74 | 49.88 | -0.560% | 21,356 | +10.375% |
| 2025-09-09 | 50.29 | 50.29 | 50.17 | 50.17 | -0.691% | 1,473 | +9.756% |
| 2025-09-08 | 50.79 | 50.79 | 50.43 | 50.52 | -0.408% | 1,582 | +8.997% |
| 2025-09-05 | 50.72 | 50.72 | 50.72 | 50.72 | -0.126% | 72 | +8.553% |
| 2025-09-04 | 50.46 | 50.79 | 50.46 | 50.79 | +0.826% | 968 | +8.416% |
| 2025-09-03 | 50.32 | 50.37 | 50.23 | 50.37 | -0.299% | 2,510 | +9.311% |
| 2025-09-02 | 50.37 | 50.52 | 50.37 | 50.52 | -0.345% | 3,092 | +8.985% |
| 2025-08-29 | 50.50 | 50.70 | 50.50 | 50.70 | +0.031% | 4,318 | +8.609% |
| 2025-08-28 | 50.53 | 50.68 | 50.53 | 50.68 | -0.491% | 2,349 | +8.642% |
| 2025-08-27 | 50.27 | 50.93 | 50.27 | 50.93 | +1.193% | 6,109 | +8.109% |
| 2025-08-26 | 50.33 | 50.33 | 50.24 | 50.33 | -0.231% | 2,241 | +9.399% |
| 2025-08-25 | 50.59 | 50.63 | 50.45 | 50.45 | -0.693% | 983 | +9.146% |
| 2025-08-22 | 49.89 | 50.80 | 49.89 | 50.80 | +2.906% | 757 | +8.389% |
| 2025-08-21 | 49.28 | 49.39 | 49.28 | 49.36 | +0.326% | 794 | +11.539% |
| 2025-08-20 | 49.18 | 49.20 | 49.18 | 49.20 | -0.082% | 918 | +11.902% |
| 2025-08-19 | 49.21 | 49.24 | 49.21 | 49.24 | +0.172% | 202 | +11.810% |
| 2025-08-18 | 49.33 | 49.33 | 49.16 | 49.16 | +0.041% | 2,878 | +12.003% |
| 2025-08-15 | 49.16 | 49.16 | 49.14 | 49.14 | -0.344% | 1,653 | +12.048% |
| 2025-08-14 | 49.11 | 49.31 | 49.11 | 49.31 | -1.158% | 1,777 | +11.663% |
| 2025-08-13 | 49.53 | 49.89 | 49.53 | 49.89 | +1.715% | 354 | +10.370% |
| 2025-08-12 | 48.18 | 49.05 | 48.18 | 49.05 | +2.196% | 1,297 | +12.262% |
| 2025-08-11 | 47.95 | 47.99 | 47.95 | 47.99 | +0.637% | 292 | +14.728% |
| 2025-08-08 | 47.65 | 47.69 | 47.65 | 47.69 | +0.302% | 2,803 | +15.459% |
| 2025-08-07 | 47.61 | 47.71 | 47.54 | 47.54 | -0.638% | 601 | +15.808% |
| 2025-08-06 | 47.88 | 47.88 | 47.85 | 47.85 | -0.042% | 526 | +15.068% |
| 2025-08-05 | 47.64 | 47.92 | 47.64 | 47.87 | +0.744% | 1,514 | +15.020% |
| 2025-08-04 | 47.52 | 47.52 | 47.52 | 47.52 | +1.828% | 159 | +15.875% |
| 2025-08-01 | 46.72 | 46.72 | 46.66 | 46.66 | -1.322% | 1,249 | +17.993% |
| 2025-07-31 | 47.57 | 47.62 | 47.29 | 47.29 | -0.937% | 1,226 | +16.433% |
| 2025-07-30 | 48.08 | 48.36 | 47.74 | 47.74 | -0.694% | 1,263 | +15.342% |
| 2025-07-29 | 48.21 | 48.21 | 48.07 | 48.07 | -0.083% | 2,197 | +14.541% |
| 2025-07-28 | 48.05 | 48.11 | 48.05 | 48.11 | +0.042% | 1,818 | +14.446% |
| 2025-07-25 | 47.96 | 48.11 | 47.89 | 48.09 | -0.084% | 1,764 | +14.494% |
| 2025-07-24 | 48.79 | 48.79 | 48.13 | 48.13 | -1.745% | 2,410 | +14.397% |
| 2025-07-23 | 48.83 | 48.99 | 48.83 | 48.99 | +1.700% | 450 | +12.402% |
| 2025-07-22 | 48.01 | 48.28 | 48.01 | 48.17 | +1.403% | 4,938 | +14.312% |
| 2025-07-21 | 47.79 | 47.85 | 47.50 | 47.50 | -0.284% | 4,254 | +15.916% |
| 2025-07-18 | 47.69 | 47.69 | 47.64 | 47.64 | -1.126% | 262 | +15.587% |
| 2025-07-17 | 47.66 | 48.18 | 47.66 | 48.18 | +1.085% | 4,819 | +14.285% |
| 2025-07-16 | 47.39 | 47.66 | 47.39 | 47.66 | +0.547% | 804 | +15.524% |
| 2025-07-15 | 47.72 | 47.72 | 47.40 | 47.40 | -1.622% | 1,294 | +16.156% |
| 2025-07-14 | 47.96 | 48.18 | 47.96 | 48.18 | +0.418% | 4,008 | +14.272% |
| 2025-07-11 | 47.94 | 47.98 | 47.89 | 47.98 | -0.472% | 1,010 | +14.750% |
| 2025-07-10 | 48.01 | 48.41 | 48.01 | 48.21 | +1.029% | 847 | +14.209% |
| 2025-07-09 | 47.47 | 47.72 | 47.44 | 47.72 | +0.297% | 7,682 | +15.385% |
| 2025-07-08 | 47.56 | 47.70 | 47.56 | 47.58 | +0.429% | 2,339 | +15.727% |
| 2025-07-07 | 47.98 | 47.98 | 47.37 | 47.37 | -1.039% | 1,123 | +16.224% |
| 2025-07-03 | 47.81 | 47.87 | 47.81 | 47.87 | +0.336% | 438 | +15.016% |
| 2025-07-02 | 47.71 | 47.71 | 47.71 | 47.71 | +1.062% | 147 | +15.402% |
| 2025-07-01 | 46.57 | 47.38 | 46.57 | 47.21 | +1.087% | 3,488 | +16.628% |
| 2025-06-30 | 46.70 | 46.70 | 46.70 | 46.70 | -0.212% | 96 | +17.895% |
| 2025-06-27 | 46.87 | 46.97 | 46.67 | 46.80 | +0.068% | 3,559 | +17.646% |
| 2025-06-26 | 46.59 | 46.77 | 46.59 | 46.77 | +0.667% | 1,505 | +17.725% |
| 2025-06-25 | 46.58 | 46.58 | 46.46 | 46.46 | -0.777% | 2,302 | +18.511% |
| 2025-06-24 | 46.82 | 46.82 | 46.82 | 46.82 | +0.346% | 4 | +17.590% |
| 2025-06-23 | 46.54 | 46.66 | 46.38 | 46.66 | +0.818% | 1,317 | +17.996% |
| 2025-06-20 | 46.38 | 46.38 | 46.28 | 46.28 | -0.392% | 430 | +18.961% |
| 2025-06-18 | 46.39 | 46.63 | 46.39 | 46.47 | +0.315% | 2,613 | +18.495% |
| 2025-06-17 | 46.55 | 46.57 | 46.32 | 46.32 | -0.258% | 3,365 | +18.869% |
| 2025-06-16 | 46.58 | 46.58 | 46.44 | 46.44 | +0.622% | 213 | +18.562% |
| 2025-06-13 | 46.41 | 46.52 | 46.15 | 46.15 | -1.013% | 6,376 | +19.299% |
| 2025-06-12 | 46.44 | 46.63 | 46.41 | 46.63 | -0.010% | 2,298 | +18.090% |
| 2025-06-11 | 46.94 | 46.94 | 46.63 | 46.63 | -0.436% | 4,489 | +18.079% |
| 2025-06-10 | 46.94 | 46.94 | 46.83 | 46.83 | +0.370% | 222 | +17.565% |
| 2025-06-09 | 46.56 | 46.66 | 46.56 | 46.66 | +0.411% | 214 | +18.000% |
| 2025-06-06 | 46.37 | 46.47 | 46.29 | 46.47 | +0.784% | 1,758 | +18.485% |
| 2025-06-05 | 46.19 | 46.19 | 46.11 | 46.11 | -0.025% | 253 | +19.413% |
| 2025-06-04 | 46.27 | 46.29 | 46.12 | 46.12 | -0.603% | 2,906 | +19.384% |
| 2025-06-03 | 46.24 | 46.40 | 46.24 | 46.40 | +0.870% | 27,049 | +18.664% |
| 2025-06-02 | 45.77 | 46.05 | 45.77 | 46.00 | -0.174% | 1,388 | +19.696% |
| 2025-05-30 | 46.00 | 46.18 | 46.00 | 46.08 | -0.027% | 6,158 | +19.488% |
| 2025-05-29 | 45.80 | 46.09 | 45.80 | 46.09 | +0.419% | 235 | +19.455% |
| 2025-05-28 | 46.43 | 46.43 | 45.90 | 45.90 | -1.087% | 2,253 | +19.956% |
| 2025-05-27 | 46.22 | 46.42 | 46.22 | 46.40 | +1.936% | 6,407 | +18.653% |
| 2025-05-23 | 44.89 | 45.52 | 44.89 | 45.52 | +0.013% | 1,174 | +20.950% |
| 2025-05-22 | 45.67 | 45.67 | 45.52 | 45.52 | -0.854% | 3,287 | +20.966% |
| 2025-05-21 | 46.50 | 46.50 | 45.91 | 45.91 | -2.080% | 836 | +19.932% |
| 2025-05-20 | 46.94 | 46.94 | 46.88 | 46.88 | -0.125% | 2,529 | +17.438% |
| 2025-05-19 | 46.73 | 46.94 | 46.73 | 46.94 | -0.333% | 5,929 | +17.291% |
| 2025-05-16 | 46.77 | 47.10 | 46.77 | 47.10 | +1.093% | 2,227 | +16.900% |
| 2025-05-15 | 46.49 | 46.59 | 46.49 | 46.59 | +0.761% | 205 | +18.178% |
| 2025-05-14 | 46.31 | 46.31 | 46.24 | 46.24 | -1.114% | 3,823 | +19.077% |
| 2025-05-13 | 46.75 | 46.76 | 46.75 | 46.76 | +0.451% | 971 | +17.750% |
| 2025-05-12 | 46.52 | 46.55 | 46.49 | 46.55 | +2.207% | 3,610 | +18.281% |
| 2025-05-09 | 45.54 | 45.55 | 45.54 | 45.54 | +0.054% | 3,446 | +20.892% |
| 2025-05-08 | 45.09 | 45.52 | 45.09 | 45.52 | +1.653% | 1,243 | +20.958% |
| 2025-05-07 | 45.29 | 45.29 | 44.78 | 44.78 | -1.017% | 732 | +22.957% |
| 2025-05-06 | 45.33 | 45.33 | 45.24 | 45.24 | -0.542% | 1,025 | +21.706% |
| 2025-05-05 | 45.49 | 45.49 | 45.49 | 45.49 | -0.368% | 109 | +21.046% |
| 2025-05-02 | 45.38 | 45.65 | 45.38 | 45.65 | +1.523% | 1,529 | +20.600% |
| 2025-05-01 | 45.17 | 45.20 | 44.97 | 44.97 | -0.377% | 2,150 | +22.437% |
| 2025-04-30 | 45.05 | 45.14 | 44.57 | 45.14 | -0.775% | 1,530 | +21.976% |
| 2025-04-29 | 44.98 | 45.49 | 44.98 | 45.49 | +0.826% | 1,968 | +21.031% |
| 2025-04-28 | 45.04 | 45.12 | 45.04 | 45.12 | +0.378% | 1,138 | +22.030% |
| 2025-04-25 | 44.61 | 44.95 | 44.58 | 44.95 | -0.081% | 5,431 | +22.492% |
| 2025-04-24 | 44.78 | 44.99 | 44.78 | 44.99 | +0.991% | 537 | +22.393% |
| 2025-04-23 | 45.22 | 45.22 | 44.54 | 44.54 | +0.183% | 6,767 | +23.606% |
| 2025-04-22 | 44.08 | 44.46 | 44.08 | 44.46 | +2.074% | 8,126 | +23.832% |
| 2025-04-21 | 43.48 | 43.56 | 43.33 | 43.56 | -1.648% | 3,592 | +26.400% |
| 2025-04-17 | 43.86 | 44.36 | 43.86 | 44.29 | +1.137% | 4,087 | +24.317% |
| 2025-04-16 | 43.79 | 43.79 | 43.79 | 43.79 | -0.675% | 27 | +25.731% |
| 2025-04-15 | 44.31 | 44.31 | 44.09 | 44.09 | -0.610% | 7,767 | +24.882% |
| 2025-04-14 | 44.48 | 44.48 | 44.25 | 44.36 | 0.000% | 2,556 | +24.120% |