SNTH
MRP SynthEquity ETF
stockNYSEETF
Market OpenOct 2, 2026 1:17:03 PM EDT
29.67USD+0.593%(+0.18)845
29.63Bid29.77Ask0.14SpreadSNTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.73 | 29.82 | 29.61 | 29.71 | +0.765% | 31,105 | 0.000% |
| 2026-10-01 | 29.49 | 29.61 | 29.31 | 29.48 | -0.053% | 221,367 | +0.765% |
| 2026-09-30 | 29.74 | 29.74 | 29.49 | 29.50 | -0.135% | 40,336 | +0.712% |
| 2026-09-29 | 29.72 | 29.72 | 29.42 | 29.54 | -0.532% | 17,663 | +0.575% |
| 2026-09-28 | 29.95 | 29.95 | 29.67 | 29.70 | -1.039% | 10,811 | +0.040% |
| 2026-09-25 | 29.93 | 30.01 | 29.78 | 30.01 | +0.435% | 32,808 | -1.000% |
| 2026-09-24 | 29.76 | 29.89 | 29.67 | 29.88 | -0.033% | 35,608 | -0.569% |
| 2026-09-23 | 30.00 | 30.00 | 29.77 | 29.89 | -0.759% | 25,205 | -0.602% |
| 2026-09-22 | 29.99 | 30.23 | 29.99 | 30.12 | -0.104% | 106,855 | -1.356% |
| 2026-09-21 | 29.89 | 30.18 | 29.89 | 30.15 | +1.798% | 24,231 | -1.459% |
| 2026-09-18 | 29.55 | 29.66 | 29.50 | 29.62 | +0.195% | 8,270 | +0.312% |
| 2026-09-17 | 29.75 | 29.75 | 29.48 | 29.56 | +0.613% | 70,079 | +0.507% |
| 2026-09-16 | 29.43 | 29.60 | 29.25 | 29.38 | -0.272% | 24,156 | +1.123% |
| 2026-09-15 | 29.41 | 29.49 | 29.36 | 29.46 | -0.439% | 8,882 | +0.849% |
| 2026-09-14 | 29.47 | 29.67 | 29.47 | 29.59 | -0.504% | 63,490 | +0.406% |
| 2026-09-11 | 29.83 | 29.83 | 29.69 | 29.74 | +0.778% | 144,509 | -0.101% |
| 2026-09-10 | 29.47 | 29.58 | 29.45 | 29.51 | -0.638% | 180,252 | +0.676% |
| 2026-09-09 | 29.77 | 29.77 | 29.58 | 29.70 | -0.402% | 25,934 | +0.034% |
| 2026-09-08 | 29.73 | 29.88 | 29.73 | 29.82 | -0.467% | 20,212 | -0.369% |
| 2026-09-04 | 29.84 | 29.97 | 29.82 | 29.96 | -0.630% | 382,922 | -0.834% |
| 2026-09-03 | 29.95 | 30.17 | 29.90 | 30.15 | +1.276% | 20,592 | -1.459% |
| 2026-09-02 | 29.72 | 30.12 | 29.72 | 29.77 | +0.005% | 43,081 | -0.202% |
| 2026-09-01 | 31.39 | 31.39 | 29.69 | 29.77 | -0.838% | 9,872 | -0.196% |
| 2026-08-31 | 30.01 | 30.04 | 29.86 | 30.02 | -0.464% | 18,184 | -1.033% |
| 2026-08-28 | 30.23 | 30.41 | 30.09 | 30.16 | -0.462% | 33,748 | -1.492% |
| 2026-08-27 | 30.20 | 30.31 | 30.11 | 30.30 | +0.786% | 43,691 | -1.947% |
| 2026-08-26 | 30.08 | 30.12 | 30.01 | 30.06 | -0.220% | 27,266 | -1.177% |
| 2026-08-25 | 30.09 | 30.15 | 29.98 | 30.13 | +0.233% | 118,695 | -1.394% |
| 2026-08-24 | 29.93 | 30.08 | 29.93 | 30.06 | +0.067% | 21,664 | -1.164% |
| 2026-08-21 | 30.20 | 30.32 | 30.04 | 30.04 | -0.033% | 45,988 | -1.099% |
| 2026-08-20 | 30.25 | 30.25 | 29.96 | 30.05 | -0.661% | 30,653 | -1.131% |
| 2026-08-19 | 30.42 | 30.42 | 30.23 | 30.25 | -0.066% | 48,310 | -1.785% |
| 2026-08-18 | 28.95 | 34.95 | 28.95 | 30.27 | -0.624% | 49,593 | -1.850% |
| 2026-08-17 | 30.71 | 30.71 | 30.44 | 30.46 | -0.717% | 45,960 | -2.462% |
| 2026-08-14 | 30.85 | 30.85 | 30.58 | 30.68 | -0.260% | 90,798 | -3.162% |
| 2026-08-13 | 30.62 | 30.82 | 30.61 | 30.76 | +0.786% | 12,739 | -3.414% |
| 2026-08-12 | 30.49 | 30.64 | 30.42 | 30.52 | +0.164% | 32,136 | -2.654% |
| 2026-08-11 | 30.66 | 30.66 | 30.37 | 30.47 | -0.425% | 36,383 | -2.494% |
| 2026-08-10 | 30.43 | 30.63 | 30.43 | 30.60 | 0.000% | 46,634 | -2.908% |
| 2026-08-07 | 30.49 | 30.60 | 30.37 | 30.60 | +0.625% | 28,758 | -2.908% |
| 2026-08-06 | 30.52 | 30.53 | 30.31 | 30.41 | -0.653% | 121,397 | -2.302% |
| 2026-08-05 | 30.61 | 30.89 | 30.45 | 30.61 | +0.033% | 57,849 | -2.940% |
| 2026-08-04 | 29.90 | 30.64 | 29.90 | 30.60 | +2.548% | 12,378 | -2.908% |
| 2026-08-03 | 29.34 | 29.92 | 29.34 | 29.84 | +1.600% | 30,740 | -0.435% |
| 2026-07-31 | 29.04 | 29.40 | 29.04 | 29.37 | +0.513% | 155,991 | +1.158% |
| 2026-07-30 | 28.89 | 29.29 | 28.89 | 29.22 | +1.177% | 136,445 | +1.677% |
| 2026-07-29 | 29.18 | 29.25 | 28.81 | 28.88 | -1.113% | 36,800 | +2.874% |
| 2026-07-28 | 29.27 | 29.27 | 29.00 | 29.20 | +0.154% | 228,017 | +1.729% |
| 2026-07-27 | 29.32 | 29.32 | 29.04 | 29.16 | -0.205% | 28,937 | +1.886% |
| 2026-07-24 | 29.06 | 29.36 | 29.06 | 29.22 | -0.375% | 16,576 | +1.677% |
| 2026-07-23 | 29.27 | 29.33 | 29.06 | 29.33 | -0.979% | 118,264 | +1.296% |
| 2026-07-22 | 29.51 | 29.69 | 29.51 | 29.62 | +0.034% | 18,137 | +0.304% |
| 2026-07-21 | 29.53 | 29.66 | 29.45 | 29.61 | +0.948% | 132,112 | +0.338% |
| 2026-07-20 | 29.47 | 29.62 | 29.28 | 29.33 | -0.468% | 9,293 | +1.289% |
| 2026-07-17 | 29.33 | 29.74 | 29.33 | 29.47 | -1.041% | 51,820 | +0.814% |
| 2026-07-16 | 29.89 | 29.99 | 29.69 | 29.78 | -0.501% | 63,113 | -0.235% |
| 2026-07-15 | 29.82 | 30.31 | 29.75 | 29.93 | +0.268% | 51,450 | -0.735% |
| 2026-07-14 | 29.81 | 30.70 | 29.69 | 29.85 | +0.201% | 166,209 | -0.469% |
| 2026-07-13 | 29.88 | 29.91 | 29.67 | 29.79 | -0.799% | 36,628 | -0.269% |
| 2026-07-10 | 29.85 | 30.06 | 29.73 | 30.03 | +0.502% | 76,712 | -1.066% |
| 2026-07-09 | 29.53 | 29.93 | 29.50 | 29.88 | +0.946% | 92,825 | -0.569% |
| 2026-07-08 | 29.61 | 29.61 | 29.29 | 29.60 | -0.437% | 100,333 | +0.372% |
| 2026-07-07 | 29.80 | 29.91 | 29.55 | 29.73 | -0.435% | 48,662 | -0.067% |
| 2026-07-06 | 29.72 | 29.87 | 29.71 | 29.86 | +0.844% | 38,676 | -0.502% |
| 2026-07-02 | 29.83 | 29.97 | 29.41 | 29.61 | -0.202% | 59,285 | +0.338% |
| 2026-07-01 | 29.71 | 29.80 | 29.56 | 29.67 | -0.202% | 83,959 | +0.135% |
| 2026-06-30 | 29.56 | 29.76 | 29.40 | 29.73 | +0.814% | 782,166 | -0.067% |
| 2026-06-29 | 29.36 | 29.58 | 29.14 | 29.49 | +1.690% | 31,908 | +0.746% |
| 2026-06-26 | 29.17 | 29.46 | 29.00 | 29.00 | -1.261% | 189,107 | +2.448% |
| 2026-06-25 | 29.66 | 29.66 | 29.30 | 29.37 | -0.017% | 822,672 | +1.156% |
| 2026-06-24 | 29.39 | 29.65 | 29.32 | 29.38 | -0.502% | 303,157 | +1.138% |
| 2026-06-23 | 29.62 | 29.67 | 29.46 | 29.52 | -2.850% | 35,446 | +0.631% |
| 2026-06-22 | 30.22 | 32.70 | 29.01 | 30.39 | +1.098% | 52,501 | -2.238% |
| 2026-06-18 | 29.92 | 30.06 | 29.86 | 30.06 | +1.144% | 47,658 | -1.164% |
| 2026-06-17 | 29.98 | 30.14 | 29.67 | 29.72 | -1.168% | 124,172 | -0.034% |
| 2026-06-16 | 30.29 | 30.31 | 30.07 | 30.07 | -0.482% | 51,010 | -1.201% |
| 2026-06-15 | 30.29 | 30.39 | 30.21 | 30.22 | +1.525% | 75,671 | -1.678% |
| 2026-06-12 | 29.72 | 29.87 | 29.58 | 29.76 | +0.280% | 35,644 | -0.178% |
| 2026-06-11 | 29.30 | 29.73 | 29.26 | 29.68 | +1.228% | 29,740 | +0.101% |
| 2026-06-10 | 29.44 | 29.72 | 29.26 | 29.32 | -1.180% | 45,602 | +1.330% |
| 2026-06-09 | 29.91 | 29.97 | 29.29 | 29.67 | -0.235% | 35,323 | +0.135% |
| 2026-06-08 | 29.85 | 29.91 | 29.71 | 29.74 | -0.040% | 10,355 | -0.101% |
| 2026-06-05 | 30.25 | 30.25 | 29.70 | 29.75 | -2.548% | 38,100 | -0.141% |
| 2026-06-04 | 30.34 | 30.56 | 30.23 | 30.53 | +0.441% | 32,310 | -2.686% |
| 2026-06-03 | 30.67 | 30.67 | 30.29 | 30.40 | -0.699% | 51,435 | -2.257% |
| 2026-06-02 | 30.51 | 30.65 | 30.46 | 30.61 | +0.285% | 59,535 | -2.940% |
| 2026-06-01 | 32.10 | 32.44 | 30.37 | 30.52 | +0.272% | 48,210 | -2.663% |
| 2026-05-29 | 30.59 | 30.59 | 30.32 | 30.44 | +0.124% | 49,636 | -2.398% |
| 2026-05-28 | 29.97 | 30.45 | 29.97 | 30.40 | +0.590% | 30,521 | -2.277% |
| 2026-05-27 | 30.28 | 30.28 | 30.12 | 30.22 | +0.063% | 29,141 | -1.701% |
| 2026-05-26 | 30.16 | 30.32 | 30.10 | 30.20 | +0.583% | 25,429 | -1.639% |
| 2026-05-22 | 30.13 | 30.26 | 29.96 | 30.03 | +0.403% | 29,489 | -1.066% |
| 2026-05-21 | 29.71 | 29.94 | 29.70 | 29.91 | +0.231% | 19,584 | -0.667% |
| 2026-05-20 | 29.69 | 29.93 | 29.64 | 29.84 | +1.007% | 134,313 | -0.437% |
| 2026-05-19 | 29.71 | 29.73 | 29.49 | 29.54 | -0.829% | 40,482 | +0.566% |
| 2026-05-18 | 30.00 | 30.00 | 29.56 | 29.79 | -0.301% | 22,836 | -0.269% |
| 2026-05-15 | 30.13 | 30.47 | 29.88 | 29.88 | -1.328% | 14,759 | -0.569% |
| 2026-05-14 | 30.16 | 30.42 | 30.12 | 30.28 | +0.672% | 76,696 | -1.890% |
| 2026-05-13 | 29.78 | 30.10 | 29.69 | 30.08 | +0.703% | 24,996 | -1.230% |
| 2026-05-12 | 29.78 | 29.87 | 29.52 | 29.87 | -0.167% | 85,771 | -0.536% |
| 2026-05-11 | 29.58 | 29.93 | 29.58 | 29.92 | +0.538% | 35,407 | -0.702% |
| 2026-05-08 | 29.77 | 32.24 | 29.06 | 29.76 | +1.183% | 42,840 | -0.168% |
| 2026-05-07 | 29.39 | 29.67 | 29.33 | 29.41 | -0.500% | 45,146 | +1.013% |
| 2026-05-06 | 29.25 | 30.55 | 29.12 | 29.56 | +1.528% | 80,805 | +0.507% |
| 2026-05-05 | 29.08 | 29.20 | 29.01 | 29.11 | +0.779% | 25,127 | +2.044% |
| 2026-05-04 | 28.98 | 29.02 | 28.83 | 28.89 | -0.363% | 58,844 | +2.838% |
| 2026-05-01 | 28.98 | 29.12 | 28.95 | 29.00 | +0.260% | 27,722 | +2.465% |
| 2026-04-30 | 28.49 | 28.97 | 28.49 | 28.92 | +1.403% | 89,478 | +2.732% |
| 2026-04-29 | 28.55 | 28.62 | 28.40 | 28.52 | -0.372% | 20,573 | +4.173% |
| 2026-04-28 | 28.68 | 28.70 | 28.48 | 28.63 | -0.499% | 56,103 | +3.785% |
| 2026-04-27 | 28.72 | 28.82 | 28.68 | 28.77 | +0.178% | 14,236 | +3.267% |
| 2026-04-24 | 28.56 | 28.78 | 28.51 | 28.72 | +0.949% | 15,003 | +3.451% |
| 2026-04-23 | 28.60 | 28.64 | 28.25 | 28.45 | -0.457% | 17,408 | +4.433% |
| 2026-04-22 | 28.59 | 28.63 | 28.47 | 28.58 | +1.026% | 21,479 | +3.955% |
| 2026-04-21 | 28.57 | 28.61 | 28.29 | 28.29 | -0.844% | 91,421 | +5.022% |
| 2026-04-20 | 28.54 | 28.54 | 28.39 | 28.53 | -0.098% | 56,129 | +4.136% |
| 2026-04-17 | 28.40 | 28.68 | 28.40 | 28.56 | +1.195% | 25,820 | +4.034% |
| 2026-04-16 | 28.11 | 28.27 | 28.10 | 28.22 | +0.555% | 48,872 | +5.277% |
| 2026-04-15 | 27.83 | 28.10 | 27.79 | 28.07 | +1.271% | 41,545 | +5.861% |
| 2026-04-14 | 27.46 | 27.73 | 27.46 | 27.71 | +1.579% | 11,153 | +7.207% |
| 2026-04-13 | 27.07 | 27.28 | 26.40 | 27.28 | +0.877% | 19,910 | +8.899% |
| 2026-04-10 | 27.24 | 27.24 | 27.00 | 27.05 | +0.018% | 57,950 | +9.854% |
| 2026-04-09 | 26.95 | 27.16 | 26.89 | 27.04 | +0.446% | 44,378 | +9.874% |
| 2026-04-08 | 27.02 | 27.02 | 26.82 | 26.92 | +1.508% | 13,267 | +10.364% |
| 2026-04-07 | 26.30 | 26.52 | 26.24 | 26.52 | +0.265% | 24,957 | +12.029% |
| 2026-04-06 | 26.41 | 26.48 | 26.33 | 26.45 | +0.328% | 10,106 | +12.325% |
| 2026-04-02 | 26.08 | 26.43 | 26.08 | 26.36 | -0.063% | 21,288 | +12.694% |
| 2026-04-01 | 26.48 | 26.49 | 26.35 | 26.38 | +0.534% | 15,483 | +12.623% |
| 2026-03-31 | 26.09 | 26.60 | 25.95 | 26.24 | +1.666% | 42,545 | +13.224% |
| 2026-03-30 | 25.88 | 26.00 | 25.75 | 25.81 | -0.731% | 20,141 | +15.110% |
| 2026-03-27 | 26.19 | 26.20 | 26.00 | 26.00 | -0.990% | 17,280 | +14.269% |
| 2026-03-26 | 26.45 | 26.47 | 26.26 | 26.26 | -1.352% | 12,923 | +13.138% |
| 2026-03-25 | 26.76 | 26.76 | 26.60 | 26.62 | +0.529% | 10,158 | +11.608% |
| 2026-03-24 | 26.54 | 26.65 | 26.44 | 26.48 | -0.414% | 31,925 | +12.198% |
| 2026-03-23 | 26.72 | 26.75 | 26.59 | 26.59 | +0.302% | 24,185 | +11.734% |
| 2026-03-20 | 26.54 | 26.56 | 26.38 | 26.51 | -0.563% | 17,299 | +12.071% |
| 2026-03-19 | 26.67 | 26.73 | 26.57 | 26.66 | -0.225% | 10,424 | +11.440% |
| 2026-03-18 | 26.92 | 27.00 | 26.72 | 26.72 | -0.964% | 11,525 | +11.190% |
| 2026-03-17 | 27.03 | 27.17 | 26.98 | 26.98 | +0.037% | 16,456 | +10.119% |
| 2026-03-16 | 26.84 | 27.15 | 26.84 | 26.97 | +0.559% | 29,861 | +10.159% |
| 2026-03-13 | 27.12 | 27.14 | 26.82 | 26.82 | -0.703% | 74,213 | +10.776% |
| 2026-03-12 | 27.07 | 27.13 | 27.00 | 27.01 | -1.207% | 10,703 | +9.996% |
| 2026-03-11 | 27.53 | 27.53 | 27.18 | 27.34 | 0.000% | 35,120 | +8.669% |
| 2026-03-10 | 27.27 | 27.43 | 27.26 | 27.34 | +0.073% | 15,891 | +8.669% |
| 2026-03-09 | 27.02 | 28.14 | 26.96 | 27.32 | +0.110% | 8,532 | +8.748% |
| 2026-03-06 | 27.18 | 27.31 | 26.98 | 27.29 | -0.401% | 21,282 | +8.868% |
| 2026-03-05 | 27.40 | 27.51 | 27.25 | 27.40 | -0.636% | 30,947 | +8.431% |
| 2026-03-04 | 27.25 | 27.63 | 27.25 | 27.58 | +0.824% | 17,413 | +7.741% |
| 2026-03-03 | 27.32 | 27.61 | 27.11 | 27.35 | -1.228% | 71,078 | +8.629% |
| 2026-03-02 | 27.49 | 27.73 | 27.41 | 27.69 | +0.145% | 29,211 | +7.295% |
| 2026-02-27 | 27.53 | 27.65 | 27.48 | 27.65 | -0.393% | 31,792 | +7.450% |
| 2026-02-26 | 27.79 | 27.79 | 27.53 | 27.76 | -0.612% | 29,441 | +7.028% |
| 2026-02-25 | 27.77 | 27.93 | 27.77 | 27.93 | +1.049% | 20,011 | +6.373% |
| 2026-02-24 | 27.58 | 27.71 | 27.55 | 27.64 | +0.363% | 33,159 | +7.489% |
| 2026-02-23 | 27.70 | 27.77 | 27.41 | 27.54 | -0.721% | 82,001 | +7.879% |
| 2026-02-20 | 27.62 | 27.76 | 27.62 | 27.74 | +0.762% | 6,560 | +7.102% |
| 2026-02-19 | 27.69 | 27.69 | 27.47 | 27.53 | -0.506% | 38,332 | +7.919% |
| 2026-02-18 | 27.57 | 27.82 | 27.55 | 27.67 | +0.308% | 86,693 | +7.373% |
| 2026-02-17 | 27.26 | 28.18 | 27.26 | 27.59 | -0.018% | 40,530 | +7.703% |
| 2026-02-13 | 27.64 | 27.69 | 27.48 | 27.59 | -0.361% | 67,765 | +7.684% |
| 2026-02-12 | 27.99 | 28.04 | 27.57 | 27.69 | -1.036% | 102,222 | +7.295% |
| 2026-02-11 | 28.05 | 28.05 | 27.86 | 27.98 | 0.000% | 21,595 | +6.183% |
| 2026-02-10 | 28.09 | 28.14 | 27.96 | 27.98 | -0.253% | 122,116 | +6.183% |
| 2026-02-09 | 27.81 | 28.12 | 27.81 | 28.05 | +0.397% | 141,451 | +5.914% |
| 2026-02-06 | 27.53 | 27.96 | 27.50 | 27.94 | +1.711% | 23,604 | +6.335% |
| 2026-02-05 | 27.54 | 27.54 | 27.25 | 27.47 | -1.045% | 14,095 | +8.154% |
| 2026-02-04 | 27.86 | 27.92 | 27.64 | 27.76 | -0.108% | 21,197 | +7.024% |
| 2026-02-03 | 28.22 | 28.22 | 27.64 | 27.79 | -1.197% | 41,043 | +6.909% |
| 2026-02-02 | 28.08 | 28.23 | 28.06 | 28.13 | +0.597% | 20,116 | +5.629% |
| 2026-01-30 | 28.02 | 28.08 | 27.86 | 27.96 | -0.720% | 21,988 | +6.259% |
| 2026-01-29 | 28.00 | 28.18 | 27.71 | 28.16 | -0.097% | 68,336 | +5.494% |
| 2026-01-28 | 28.31 | 28.32 | 28.10 | 28.19 | -0.088% | 26,098 | +5.391% |
| 2026-01-27 | 28.12 | 28.24 | 28.09 | 28.21 | +0.552% | 39,947 | +5.299% |
| 2026-01-26 | 27.94 | 28.10 | 27.91 | 28.06 | +1.081% | 47,562 | +5.880% |
| 2026-01-23 | 27.68 | 27.88 | 27.68 | 27.76 | -0.359% | 24,938 | +7.024% |
| 2026-01-22 | 27.83 | 27.92 | 27.76 | 27.86 | +0.687% | 16,307 | +6.640% |
| 2026-01-21 | 27.48 | 27.82 | 27.42 | 27.67 | +0.985% | 31,115 | +7.373% |
| 2026-01-20 | 27.49 | 27.66 | 27.32 | 27.40 | -2.222% | 38,951 | +8.431% |
| 2026-01-16 | 28.02 | 28.28 | 27.97 | 28.02 | +0.224% | 45,069 | +6.021% |
| 2026-01-15 | 28.13 | 28.24 | 27.96 | 27.96 | -0.107% | 19,223 | +6.259% |
| 2026-01-14 | 28.06 | 28.06 | 27.76 | 27.99 | -0.674% | 202,587 | +6.145% |
| 2026-01-13 | 28.15 | 28.18 | 28.02 | 28.18 | +0.035% | 186,126 | +5.429% |
| 2026-01-12 | 28.08 | 28.26 | 28.04 | 28.17 | -0.053% | 13,836 | +5.467% |
| 2026-01-09 | 27.88 | 28.23 | 27.88 | 28.18 | +0.805% | 33,400 | +5.411% |
| 2026-01-08 | 27.96 | 28.06 | 27.87 | 27.96 | -0.005% | 232,870 | +6.259% |
| 2026-01-07 | 28.12 | 28.18 | 27.90 | 27.96 | -0.564% | 40,119 | +6.254% |
| 2026-01-06 | 27.90 | 28.21 | 27.86 | 28.12 | +1.333% | 54,956 | +5.654% |
| 2026-01-05 | 27.80 | 27.92 | 27.71 | 27.75 | +0.434% | 9,998 | +7.063% |
| 2026-01-02 | 27.64 | 27.88 | 27.44 | 27.63 | -0.217% | 29,801 | +7.528% |
| 2025-12-31 | 27.88 | 27.88 | 27.61 | 27.69 | -0.753% | 40,363 | +7.295% |
| 2025-12-30 | 27.82 | 27.92 | 27.76 | 27.90 | -0.036% | 33,078 | +6.487% |
| 2025-12-29 | 27.93 | 27.93 | 27.72 | 27.91 | -0.464% | 28,715 | +6.449% |
| 2025-12-26 | 28.06 | 28.18 | 27.91 | 28.04 | -0.355% | 121,051 | +5.956% |
| 2025-12-24 | 27.93 | 28.15 | 27.91 | 28.14 | +0.608% | 90,852 | +5.579% |
| 2025-12-23 | 27.78 | 27.97 | 27.67 | 27.97 | -9.579% | 40,970 | +6.221% |
| 2025-12-22 | 30.80 | 30.95 | 30.76 | 30.93 | +0.547% | 20,351 | -3.954% |
| 2025-12-19 | 30.44 | 30.79 | 30.44 | 30.77 | +0.474% | 41,955 | -3.429% |
| 2025-12-18 | 30.65 | 30.71 | 30.49 | 30.62 | +1.089% | 8,305 | -2.972% |
| 2025-12-17 | 30.64 | 30.70 | 30.27 | 30.29 | -1.432% | 18,593 | -1.915% |
| 2025-12-16 | 30.80 | 30.80 | 30.48 | 30.73 | -0.518% | 28,368 | -3.319% |
| 2025-12-15 | 30.85 | 30.98 | 30.78 | 30.89 | -0.258% | 27,183 | -3.820% |
| 2025-12-12 | 31.33 | 31.33 | 30.80 | 30.97 | -1.651% | 31,365 | -4.068% |
| 2025-12-11 | 31.21 | 31.49 | 31.12 | 31.49 | +0.287% | 39,072 | -5.653% |
| 2025-12-10 | 31.15 | 31.45 | 31.04 | 31.40 | +0.770% | 20,403 | -5.382% |
| 2025-12-09 | 31.20 | 31.26 | 31.15 | 31.16 | -0.160% | 41,668 | -4.653% |
| 2025-12-08 | 31.24 | 31.24 | 31.01 | 31.21 | -0.319% | 48,492 | -4.806% |
| 2025-12-05 | 31.39 | 31.41 | 30.86 | 31.31 | +0.064% | 53,237 | -5.110% |
| 2025-12-04 | 31.17 | 31.29 | 31.10 | 31.29 | +0.160% | 23,983 | -5.050% |
| 2025-12-03 | 31.21 | 31.29 | 31.09 | 31.24 | +0.477% | 22,048 | -4.898% |
| 2025-12-02 | 31.25 | 31.25 | 30.98 | 31.09 | +0.166% | 103,191 | -4.444% |
| 2025-12-01 | 31.01 | 31.17 | 30.99 | 31.04 | -0.862% | 68,257 | -4.285% |
| 2025-11-28 | 31.10 | 31.31 | 31.10 | 31.31 | +0.224% | 40,590 | -5.110% |
| 2025-11-26 | 30.93 | 31.31 | 30.90 | 31.24 | +1.166% | 153,759 | -4.898% |
| 2025-11-25 | 30.50 | 30.88 | 30.41 | 30.88 | +1.246% | 16,424 | -3.789% |
| 2025-11-24 | 30.47 | 30.65 | 30.39 | 30.50 | +0.826% | 13,351 | -2.590% |
| 2025-11-21 | 30.05 | 30.41 | 29.95 | 30.25 | +0.834% | 26,856 | -1.785% |
| 2025-11-20 | 30.83 | 30.88 | 30.00 | 30.00 | -1.607% | 7,420 | -0.966% |
| 2025-11-19 | 30.47 | 30.52 | 30.23 | 30.49 | +0.802% | 18,018 | -2.558% |
| 2025-11-18 | 30.31 | 30.48 | 30.23 | 30.25 | -1.088% | 22,946 | -1.777% |
| 2025-11-17 | 30.84 | 30.92 | 30.40 | 30.58 | -0.972% | 7,451 | -2.845% |
| 2025-11-14 | 30.74 | 31.06 | 30.63 | 30.88 | -0.451% | 11,391 | -3.789% |
| 2025-11-13 | 31.43 | 31.43 | 30.83 | 31.02 | -1.680% | 397,946 | -4.223% |
| 2025-11-12 | 31.52 | 31.58 | 31.42 | 31.55 | +0.510% | 7,667 | -5.832% |
| 2025-11-11 | 31.40 | 31.49 | 31.17 | 31.39 | +0.256% | 13,852 | -5.352% |
| 2025-11-10 | 31.18 | 31.40 | 31.13 | 31.31 | +1.656% | 18,017 | -5.110% |
| 2025-11-07 | 30.50 | 30.80 | 30.28 | 30.80 | -0.159% | 19,055 | -3.539% |
| 2025-11-06 | 31.10 | 31.10 | 30.76 | 30.85 | -1.157% | 49,141 | -3.692% |
| 2025-11-05 | 31.22 | 31.39 | 31.01 | 31.21 | +0.160% | 13,800 | -4.806% |
| 2025-11-04 | 31.11 | 31.39 | 30.75 | 31.16 | -1.455% | 215,255 | -4.653% |
| 2025-11-03 | 31.51 | 31.65 | 31.49 | 31.62 | +0.063% | 47,345 | -6.040% |
| 2025-10-31 | 31.55 | 31.66 | 31.43 | 31.60 | +0.573% | 16,012 | -5.981% |
| 2025-10-30 | 31.54 | 31.65 | 31.40 | 31.42 | -1.086% | 20,725 | -5.442% |
| 2025-10-29 | 32.05 | 32.05 | 31.70 | 31.77 | -0.038% | 29,153 | -6.469% |
| 2025-10-28 | 31.60 | 33.33 | 31.51 | 31.78 | +0.720% | 58,025 | -6.505% |
| 2025-10-27 | 31.44 | 31.55 | 31.27 | 31.55 | +1.856% | 22,739 | -5.832% |
| 2025-10-24 | 30.89 | 31.82 | 30.88 | 30.98 | +0.995% | 345,606 | -4.085% |
| 2025-10-23 | 30.54 | 30.72 | 30.48 | 30.67 | +0.689% | 38,888 | -3.130% |
| 2025-10-22 | 30.72 | 30.77 | 30.24 | 30.46 | -0.587% | 62,671 | -2.462% |
| 2025-10-21 | 30.71 | 30.76 | 30.58 | 30.64 | -0.171% | 43,464 | -3.035% |
| 2025-10-20 | 30.54 | 30.71 | 30.50 | 30.69 | +1.145% | 32,180 | -3.201% |
| 2025-10-17 | 30.28 | 30.43 | 30.10 | 30.35 | +0.116% | 298,057 | -2.093% |
| 2025-10-16 | 30.58 | 30.66 | 30.06 | 30.31 | -0.460% | 72,981 | -1.980% |
| 2025-10-15 | 30.41 | 30.69 | 30.16 | 30.45 | +0.895% | 33,021 | -2.430% |
| 2025-10-14 | 30.04 | 30.46 | 30.04 | 30.18 | -0.252% | 88,983 | -1.557% |
| 2025-10-13 | 30.23 | 30.33 | 30.07 | 30.26 | +1.293% | 28,016 | -1.805% |
| 2025-10-10 | 30.93 | 30.93 | 29.77 | 29.87 | -2.662% | 9,691 | -0.536% |
| 2025-10-09 | 30.82 | 30.83 | 30.64 | 30.69 | -0.432% | 26,144 | -3.183% |
| 2025-10-08 | 30.66 | 30.92 | 30.66 | 30.82 | +0.620% | 15,508 | -3.602% |
| 2025-10-07 | 30.66 | 30.88 | 30.47 | 30.63 | -0.552% | 90,877 | -3.004% |
| 2025-10-06 | 30.66 | 30.83 | 30.59 | 30.80 | +0.721% | 40,706 | -3.539% |
| 2025-10-03 | 30.68 | 30.82 | 30.56 | 30.58 | -0.149% | 52,081 | -2.843% |
| 2025-10-02 | 30.82 | 30.82 | 30.44 | 30.63 | +0.307% | 66,669 | -2.988% |
| 2025-10-01 | 30.21 | 31.59 | 30.20 | 30.53 | +0.581% | 76,939 | -2.690% |
| 2025-09-30 | 30.20 | 30.91 | 30.11 | 30.35 | +0.603% | 29,195 | -2.125% |
| 2025-09-29 | 30.29 | 30.29 | 30.10 | 30.17 | +0.276% | 62,225 | -1.534% |
| 2025-09-26 | 30.11 | 30.20 | 29.93 | 30.09 | +0.536% | 123,949 | -1.263% |
| 2025-09-25 | 29.76 | 30.00 | 29.57 | 29.93 | -0.781% | 45,543 | -0.734% |
| 2025-09-24 | 30.40 | 30.40 | 30.12 | 30.17 | -0.362% | 102,104 | -1.509% |
| 2025-09-23 | 30.51 | 30.51 | 30.18 | 30.27 | -0.710% | 44,557 | -1.865% |
| 2025-09-22 | 30.21 | 30.52 | 30.18 | 30.49 | +0.772% | 27,953 | -2.562% |
| 2025-09-19 | 30.09 | 30.29 | 29.99 | 30.26 | +1.095% | 12,394 | -1.810% |
| 2025-09-18 | 29.92 | 30.17 | 29.89 | 29.93 | +0.571% | 28,609 | -0.735% |
| 2025-09-17 | 29.85 | 29.90 | 29.51 | 29.76 | -0.402% | 12,670 | -0.168% |
| 2025-09-16 | 29.87 | 29.93 | 29.79 | 29.88 | -0.033% | 14,483 | -0.569% |
| 2025-09-15 | 29.83 | 29.89 | 29.74 | 29.89 | +0.775% | 53,482 | -0.602% |
| 2025-09-12 | 29.47 | 29.75 | 29.47 | 29.66 | -0.061% | 327,325 | +0.169% |
| 2025-09-11 | 29.54 | 29.84 | 29.44 | 29.68 | +1.460% | 83,038 | +0.108% |
| 2025-09-10 | 29.33 | 29.47 | 29.12 | 29.25 | +0.412% | 24,959 | +1.570% |
| 2025-09-09 | 29.03 | 31.89 | 28.96 | 29.13 | +0.475% | 59,948 | +1.988% |
| 2025-09-08 | 28.99 | 29.18 | 28.90 | 28.99 | +0.068% | 18,901 | +2.472% |
| 2025-09-05 | 29.24 | 29.24 | 28.76 | 28.97 | -0.251% | 34,395 | +2.541% |
| 2025-09-04 | 28.80 | 29.98 | 28.79 | 29.05 | +1.138% | 80,839 | +2.284% |
| 2025-09-03 | 28.67 | 28.82 | 28.55 | 28.72 | +0.455% | 46,956 | +3.447% |
| 2025-09-02 | 28.55 | 28.59 | 28.36 | 28.59 | -0.885% | 10,309 | +3.917% |
| 2025-08-29 | 28.83 | 28.92 | 28.77 | 28.85 | -1.130% | 75,909 | +2.998% |
| 2025-08-28 | 28.97 | 29.18 | 28.94 | 29.18 | +0.638% | 6,508 | +1.834% |
| 2025-08-27 | 29.00 | 29.06 | 28.89 | 28.99 | +0.442% | 85,399 | +2.484% |
| 2025-08-26 | 28.78 | 28.86 | 28.78 | 28.86 | +0.356% | 1,315 | +2.936% |
| 2025-08-25 | 28.87 | 28.89 | 28.75 | 28.76 | -0.381% | 29,620 | +3.303% |
| 2025-08-22 | 28.84 | 28.89 | 28.84 | 28.87 | +1.661% | 13,893 | +2.910% |
| 2025-08-21 | 28.50 | 28.50 | 28.40 | 28.40 | -0.496% | 12,495 | +4.619% |
| 2025-08-20 | 28.53 | 28.64 | 28.27 | 28.54 | -0.227% | 10,263 | +4.100% |
| 2025-08-19 | 28.83 | 28.84 | 28.59 | 28.60 | -0.970% | 58,324 | +3.864% |
| 2025-08-18 | 28.87 | 28.89 | 28.75 | 28.89 | -0.052% | 10,937 | +2.856% |
| 2025-08-15 | 29.00 | 29.00 | 28.87 | 28.90 | -0.455% | 153,166 | +2.803% |
| 2025-08-14 | 28.80 | 29.21 | 28.80 | 29.03 | +0.042% | 20,879 | +2.335% |
| 2025-08-13 | 29.02 | 29.06 | 28.86 | 29.02 | +0.589% | 36,078 | +2.378% |
| 2025-08-12 | 28.50 | 28.85 | 28.50 | 28.85 | +1.676% | 26,986 | +2.981% |
| 2025-08-11 | 28.50 | 28.51 | 28.37 | 28.37 | -0.580% | 3,393 | +4.707% |
| 2025-08-08 | 28.39 | 28.55 | 28.37 | 28.54 | +1.214% | 17,752 | +4.100% |
| 2025-08-07 | 28.50 | 28.50 | 28.12 | 28.20 | -0.230% | 209,388 | +5.363% |
| 2025-08-06 | 28.09 | 28.32 | 28.09 | 28.26 | +0.844% | 31,140 | +5.120% |
| 2025-08-05 | 28.29 | 28.29 | 28.03 | 28.03 | -0.601% | 17,926 | +6.008% |
| 2025-08-04 | 28.11 | 28.21 | 28.11 | 28.20 | +1.088% | 38,414 | +5.370% |
| 2025-08-01 | 27.97 | 29.30 | 27.70 | 27.89 | -1.684% | 13,212 | +6.517% |
| 2025-07-31 | 28.80 | 28.80 | 28.34 | 28.37 | -0.456% | 10,041 | +4.723% |
| 2025-07-30 | 28.73 | 28.73 | 28.39 | 28.50 | -0.024% | 8,434 | +4.246% |
| 2025-07-29 | 28.67 | 28.67 | 28.45 | 28.51 | -0.465% | 10,871 | +4.221% |
| 2025-07-28 | 28.83 | 28.83 | 28.50 | 28.64 | -0.120% | 35,890 | +3.736% |
| 2025-07-25 | 28.56 | 28.71 | 28.56 | 28.67 | +0.478% | 13,246 | +3.612% |
| 2025-07-24 | 28.44 | 28.66 | 28.44 | 28.54 | +0.028% | 19,727 | +4.107% |
| 2025-07-23 | 28.34 | 28.53 | 28.33 | 28.53 | +1.027% | 5,648 | +4.136% |
| 2025-07-22 | 28.22 | 28.29 | 28.13 | 28.24 | +0.140% | 20,024 | +5.205% |
| 2025-07-21 | 28.28 | 28.40 | 28.20 | 28.20 | +0.028% | 9,347 | +5.352% |
| 2025-07-18 | 28.27 | 28.27 | 28.09 | 28.19 | -0.010% | 14,238 | +5.381% |
| 2025-07-17 | 28.02 | 28.25 | 28.00 | 28.20 | +0.760% | 12,091 | +5.371% |
| 2025-07-16 | 27.90 | 28.23 | 27.74 | 27.98 | +0.278% | 161,703 | +6.172% |
| 2025-07-15 | 28.16 | 28.48 | 27.91 | 27.91 | -0.516% | 256,916 | +6.468% |
| 2025-07-14 | 27.98 | 28.06 | 27.89 | 28.05 | +0.402% | 6,226 | +5.918% |
| 2025-07-11 | 27.90 | 28.01 | 27.90 | 27.94 | -0.560% | 16,990 | +6.344% |
| 2025-07-10 | 27.74 | 28.11 | 27.74 | 28.09 | +0.323% | 1,432 | +5.749% |
| 2025-07-09 | 28.04 | 28.04 | 27.86 | 28.00 | +0.662% | 26,170 | +6.090% |
| 2025-07-08 | 27.95 | 27.95 | 27.79 | 27.82 | -0.098% | 17,336 | +6.792% |
| 2025-07-07 | 28.12 | 28.12 | 27.84 | 27.85 | -0.976% | 80,576 | +6.687% |
| 2025-07-03 | 28.14 | 28.15 | 28.09 | 28.12 | +1.124% | 7,921 | +5.646% |
| 2025-07-02 | 27.47 | 27.81 | 27.47 | 27.81 | +0.542% | 12,856 | +6.833% |
| 2025-07-01 | 27.61 | 27.71 | 27.54 | 27.66 | +0.036% | 55,405 | +7.411% |
| 2025-06-30 | 27.68 | 27.70 | 27.58 | 27.65 | +0.545% | 3,632 | +7.450% |
| 2025-06-27 | 27.41 | 28.50 | 27.19 | 27.50 | +0.964% | 102,427 | +8.036% |
| 2025-06-26 | 27.14 | 27.26 | 27.14 | 27.24 | +1.244% | 21,603 | +9.078% |
| 2025-06-25 | 27.02 | 27.02 | 26.87 | 26.90 | -0.157% | 2,518 | +10.435% |
| 2025-06-24 | 26.87 | 27.00 | 26.87 | 26.95 | +1.259% | 918 | +10.262% |
| 2025-06-23 | 26.45 | 26.61 | 26.35 | 26.61 | +1.193% | 1,604 | +11.650% |
| 2025-06-20 | 26.42 | 26.42 | 26.30 | 26.30 | -0.320% | 1,380 | +12.982% |
| 2025-06-18 | 26.63 | 26.64 | 26.38 | 26.38 | -0.324% | 9,037 | +12.620% |
| 2025-06-17 | 26.54 | 26.67 | 26.46 | 26.47 | -0.837% | 72,893 | +12.255% |
| 2025-06-16 | 26.64 | 26.75 | 26.64 | 26.69 | +1.034% | 6,175 | +11.315% |
| 2025-06-13 | 26.52 | 26.68 | 26.42 | 26.42 | -1.315% | 8,232 | +12.466% |
| 2025-06-12 | 26.72 | 26.91 | 26.47 | 26.77 | +0.543% | 54,010 | +10.987% |
| 2025-06-11 | 26.80 | 26.84 | 26.56 | 26.62 | -0.364% | 27,421 | +11.589% |
| 2025-06-10 | 26.68 | 26.76 | 26.62 | 26.72 | +0.434% | 15,536 | +11.183% |
| 2025-06-09 | 26.65 | 26.72 | 26.49 | 26.61 | -0.034% | 50,679 | +11.666% |
| 2025-06-06 | 26.65 | 26.66 | 26.56 | 26.62 | +1.418% | 11,738 | +11.628% |
| 2025-06-05 | 26.60 | 26.60 | 26.24 | 26.24 | -0.864% | 31,974 | +13.211% |
| 2025-06-04 | 26.57 | 26.67 | 26.43 | 26.47 | -0.108% | 9,323 | +12.233% |
| 2025-06-03 | 26.32 | 26.59 | 26.30 | 26.50 | +1.049% | 62,151 | +12.113% |
| 2025-06-02 | 25.92 | 26.24 | 25.92 | 26.23 | +0.244% | 2,109 | +13.288% |
| 2025-05-30 | 26.06 | 26.18 | 26.06 | 26.16 | +0.058% | 4,111 | +13.565% |
| 2025-05-29 | 26.18 | 26.23 | 26.07 | 26.15 | +0.430% | 13,925 | +13.631% |
| 2025-05-28 | 26.15 | 26.20 | 26.03 | 26.03 | -0.779% | 2,844 | +14.120% |
| 2025-05-27 | 26.13 | 26.32 | 26.13 | 26.24 | +1.934% | 3,345 | +13.231% |
| 2025-05-23 | 25.65 | 25.83 | 25.61 | 25.74 | -0.510% | 10,602 | +15.420% |
| 2025-05-22 | 26.01 | 26.03 | 25.73 | 25.87 | -0.069% | 14,750 | +14.831% |
| 2025-05-21 | 26.20 | 26.25 | 25.76 | 25.89 | -1.710% | 1,738 | +14.752% |
| 2025-05-20 | 26.50 | 26.50 | 26.31 | 26.34 | -0.604% | 8,546 | +12.790% |
| 2025-05-19 | 26.31 | 26.59 | 26.31 | 26.50 | +0.193% | 10,802 | +12.109% |
| 2025-05-16 | 26.38 | 26.45 | 26.17 | 26.45 | +0.856% | 2,977 | +12.325% |
| 2025-05-15 | 26.00 | 26.24 | 26.00 | 26.23 | +0.674% | 18,386 | +13.286% |
| 2025-05-14 | 26.13 | 26.13 | 26.04 | 26.05 | +0.058% | 10,168 | +14.050% |
| 2025-05-13 | 25.81 | 26.12 | 25.81 | 26.04 | +0.911% | 8,280 | +14.116% |
| 2025-05-12 | 25.62 | 25.80 | 25.62 | 25.80 | +3.221% | 339 | +15.155% |
| 2025-05-09 | 25.19 | 25.19 | 24.95 | 24.99 | -0.260% | 4,496 | +18.864% |
| 2025-05-08 | 25.36 | 25.39 | 25.06 | 25.06 | +0.678% | 12,756 | +18.555% |
| 2025-05-07 | 24.94 | 24.99 | 24.80 | 24.89 | +0.275% | 12,837 | +19.359% |
| 2025-05-06 | 24.80 | 24.90 | 24.80 | 24.82 | -0.771% | 1,995 | +19.687% |
| 2025-05-05 | 25.06 | 25.15 | 25.02 | 25.02 | -0.615% | 17,329 | +18.765% |
| 2025-05-02 | 25.10 | 25.30 | 24.95 | 25.17 | +1.555% | 9,008 | +18.034% |
| 2025-05-01 | 24.98 | 24.98 | 24.79 | 24.79 | +0.707% | 1,424 | +19.870% |
| 2025-04-30 | 24.28 | 24.61 | 24.23 | 24.61 | +0.293% | 24,799 | +20.717% |
| 2025-04-29 | 24.40 | 24.55 | 24.34 | 24.54 | +0.777% | 15,959 | +21.071% |
| 2025-04-28 | 24.27 | 24.35 | 24.10 | 24.35 | +0.073% | 1,915 | +22.011% |
| 2025-04-25 | 24.27 | 24.37 | 24.23 | 24.33 | +0.403% | 22,603 | +22.100% |
| 2025-04-24 | 24.01 | 24.24 | 24.01 | 24.23 | +1.515% | 10,654 | +22.592% |
| 2025-04-23 | 24.01 | 24.01 | 23.86 | 23.87 | +1.158% | 2,318 | +24.450% |
| 2025-04-22 | 23.40 | 23.60 | 23.39 | 23.60 | +1.768% | 5,558 | +25.890% |
| 2025-04-21 | 23.11 | 23.19 | 22.93 | 23.19 | -1.372% | 5,844 | +28.116% |
| 2025-04-17 | 23.58 | 23.62 | 23.51 | 23.51 | -0.183% | 13,921 | +26.358% |
| 2025-04-16 | 23.62 | 23.78 | 23.56 | 23.56 | -1.729% | 2,333 | +26.128% |
| 2025-04-15 | 24.21 | 24.21 | 21.84 | 23.97 | -0.344% | 10,595 | +23.947% |
| 2025-04-14 | 24.31 | 24.31 | 24.00 | 24.05 | 0.000% | 14,079 | +23.520% |