SOVF
Sovereign's Capital Flourish Fund
stockNYSEETF
Market OpenOct 5, 2026 10:26:29 AM EDT
30.28USD+0.548%(+0.17)7,990
30.35Bid30.44Ask0.09SpreadSOVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.28 | 30.28 | 30.28 | 30.28 | +0.548% | 7,990 | 0.000% |
| 2026-10-02 | 30.29 | 30.29 | 30.08 | 30.11 | +0.350% | 64,400 | +0.548% |
| 2026-10-01 | 29.82 | 30.04 | 29.72 | 30.01 | +0.898% | 8,748 | +0.900% |
| 2026-09-30 | 29.85 | 29.85 | 29.74 | 29.74 | -0.334% | 2,586 | +1.806% |
| 2026-09-29 | 29.65 | 29.86 | 29.65 | 29.84 | -0.227% | 2,676 | +1.466% |
| 2026-09-28 | 29.89 | 29.99 | 29.84 | 29.91 | -0.947% | 50,215 | +1.236% |
| 2026-09-25 | 30.34 | 30.44 | 30.17 | 30.20 | +0.115% | 4,328 | +0.277% |
| 2026-09-24 | 30.25 | 30.25 | 30.05 | 30.16 | -0.396% | 17,618 | +0.392% |
| 2026-09-23 | 30.25 | 30.41 | 30.25 | 30.28 | -1.585% | 5,964 | -0.006% |
| 2026-09-22 | 30.75 | 30.82 | 30.73 | 30.77 | -0.549% | 1,403 | -1.591% |
| 2026-09-21 | 31.05 | 31.05 | 30.80 | 30.94 | +0.133% | 13,164 | -2.131% |
| 2026-09-18 | 31.15 | 31.15 | 30.83 | 30.90 | -0.889% | 2,713 | -2.000% |
| 2026-09-17 | 31.42 | 31.42 | 31.15 | 31.18 | +0.174% | 5,285 | -2.872% |
| 2026-09-16 | 31.14 | 31.59 | 30.95 | 31.12 | -0.884% | 43,344 | -2.702% |
| 2026-09-15 | 31.41 | 31.52 | 31.38 | 31.40 | -0.471% | 3,269 | -3.562% |
| 2026-09-14 | 31.48 | 31.61 | 31.43 | 31.55 | +0.380% | 11,120 | -4.016% |
| 2026-09-11 | 31.31 | 31.43 | 31.16 | 31.43 | +1.452% | 3,744 | -3.651% |
| 2026-09-10 | 31.69 | 31.69 | 30.95 | 30.98 | -0.323% | 17,842 | -2.252% |
| 2026-09-09 | 31.17 | 31.39 | 31.02 | 31.08 | -1.276% | 3,690 | -2.568% |
| 2026-09-08 | 31.63 | 31.66 | 31.48 | 31.48 | -1.958% | 3,377 | -3.811% |
| 2026-09-04 | 32.33 | 32.33 | 31.81 | 32.11 | -0.436% | 8,203 | -5.694% |
| 2026-09-03 | 32.12 | 32.27 | 32.12 | 32.25 | +1.101% | 3,498 | -6.105% |
| 2026-09-02 | 31.80 | 31.98 | 31.80 | 31.90 | +0.937% | 1,802 | -5.071% |
| 2026-09-01 | 31.96 | 31.96 | 31.60 | 31.60 | -1.363% | 1,092 | -4.181% |
| 2026-08-31 | 31.97 | 32.04 | 31.97 | 32.04 | -0.395% | 3,490 | -5.488% |
| 2026-08-28 | 32.27 | 32.27 | 32.17 | 32.17 | +0.129% | 1,762 | -5.861% |
| 2026-08-27 | 32.41 | 32.41 | 32.05 | 32.12 | -0.054% | 14,553 | -5.740% |
| 2026-08-26 | 32.07 | 32.27 | 32.07 | 32.14 | +0.122% | 4,709 | -5.791% |
| 2026-08-25 | 32.06 | 32.14 | 31.89 | 32.10 | +0.064% | 10,569 | -5.676% |
| 2026-08-24 | 32.19 | 32.22 | 32.02 | 32.08 | -0.143% | 2,816 | -5.616% |
| 2026-08-21 | 32.05 | 32.15 | 32.02 | 32.13 | +0.914% | 15,614 | -5.750% |
| 2026-08-20 | 31.82 | 31.98 | 31.79 | 31.84 | -0.374% | 6,790 | -4.889% |
| 2026-08-19 | 32.03 | 32.21 | 31.96 | 31.96 | +0.528% | 3,244 | -5.244% |
| 2026-08-18 | 32.13 | 32.13 | 31.79 | 31.79 | -0.286% | 4,876 | -4.744% |
| 2026-08-17 | 32.37 | 32.37 | 31.88 | 31.88 | -1.731% | 2,661 | -5.016% |
| 2026-08-14 | 32.44 | 32.44 | 32.38 | 32.44 | -0.223% | 1,926 | -6.660% |
| 2026-08-13 | 32.09 | 32.51 | 32.07 | 32.51 | +1.003% | 2,682 | -6.868% |
| 2026-08-12 | 32.02 | 32.19 | 31.79 | 32.19 | +0.795% | 5,268 | -5.934% |
| 2026-08-11 | 32.00 | 32.00 | 31.92 | 31.94 | +0.223% | 1,178 | -5.187% |
| 2026-08-10 | 31.97 | 32.02 | 31.87 | 31.87 | -0.776% | 4,097 | -4.975% |
| 2026-08-07 | 32.03 | 32.15 | 31.94 | 32.11 | +0.736% | 3,505 | -5.712% |
| 2026-08-06 | 31.45 | 31.88 | 31.45 | 31.88 | +1.040% | 5,076 | -5.018% |
| 2026-08-05 | 31.49 | 31.55 | 31.49 | 31.55 | -0.213% | 682 | -4.030% |
| 2026-08-04 | 31.04 | 31.62 | 31.04 | 31.62 | +1.096% | 1,775 | -4.234% |
| 2026-08-03 | 31.11 | 31.28 | 31.11 | 31.28 | +1.679% | 11,895 | -3.184% |
| 2026-07-31 | 30.48 | 30.78 | 30.48 | 30.76 | -0.010% | 2,371 | -1.559% |
| 2026-07-30 | 30.97 | 30.97 | 30.50 | 30.76 | -1.383% | 4,341 | -1.568% |
| 2026-07-29 | 31.07 | 31.45 | 31.07 | 31.19 | +0.138% | 2,841 | -2.929% |
| 2026-07-28 | 30.88 | 31.15 | 30.88 | 31.15 | +1.810% | 2,451 | -2.795% |
| 2026-07-27 | 30.54 | 30.66 | 30.45 | 30.60 | +1.711% | 301,841 | -1.035% |
| 2026-07-24 | 29.77 | 30.11 | 29.77 | 30.08 | +1.455% | 1,865 | +0.659% |
| 2026-07-23 | 29.83 | 29.83 | 29.47 | 29.65 | -0.967% | 7,081 | +2.123% |
| 2026-07-22 | 29.88 | 30.09 | 29.88 | 29.94 | -0.921% | 6,660 | +1.136% |
| 2026-07-21 | 30.24 | 30.39 | 30.19 | 30.22 | -0.610% | 5,419 | +0.204% |
| 2026-07-20 | 30.29 | 30.54 | 30.29 | 30.40 | -0.060% | 5,498 | -0.408% |
| 2026-07-17 | 30.78 | 30.78 | 30.36 | 30.42 | -0.719% | 2,181 | -0.468% |
| 2026-07-16 | 30.60 | 30.71 | 30.47 | 30.64 | +1.091% | 19,573 | -1.183% |
| 2026-07-15 | 30.46 | 30.51 | 30.25 | 30.31 | -0.274% | 19,866 | -0.105% |
| 2026-07-14 | 30.63 | 30.63 | 30.39 | 30.40 | -0.864% | 5,125 | -0.379% |
| 2026-07-13 | 29.96 | 30.77 | 29.96 | 30.66 | +0.741% | 8,802 | -1.239% |
| 2026-07-10 | 30.43 | 30.43 | 30.33 | 30.43 | +0.429% | 8,632 | -0.507% |
| 2026-07-09 | 30.23 | 30.32 | 30.15 | 30.30 | +0.887% | 4,953 | -0.081% |
| 2026-07-08 | 29.96 | 30.09 | 29.96 | 30.04 | -1.723% | 1,518 | +0.805% |
| 2026-07-07 | 30.51 | 30.80 | 30.51 | 30.56 | +0.169% | 8,468 | -0.931% |
| 2026-07-06 | 30.39 | 30.62 | 30.24 | 30.51 | +0.327% | 6,902 | -0.764% |
| 2026-07-02 | 30.37 | 30.41 | 30.23 | 30.41 | +0.840% | 7,888 | -0.439% |
| 2026-07-01 | 29.14 | 30.30 | 29.14 | 30.16 | +1.496% | 5,543 | +0.398% |
| 2026-06-30 | 29.45 | 29.77 | 29.45 | 29.72 | +0.210% | 7,107 | +1.899% |
| 2026-06-29 | 29.78 | 29.78 | 29.49 | 29.65 | +0.661% | 5,976 | +2.113% |
| 2026-06-26 | 29.17 | 29.46 | 29.17 | 29.46 | +2.053% | 2,228 | +2.788% |
| 2026-06-25 | 29.15 | 29.15 | 28.87 | 28.87 | +0.534% | 5,950 | +4.898% |
| 2026-06-24 | 28.32 | 28.77 | 28.31 | 28.71 | +1.241% | 6,729 | +5.459% |
| 2026-06-23 | 27.94 | 28.46 | 27.94 | 28.36 | +0.324% | 11,152 | +6.767% |
| 2026-06-22 | 28.36 | 28.36 | 28.27 | 28.27 | -0.439% | 2,740 | +7.114% |
| 2026-06-18 | 28.31 | 28.48 | 28.31 | 28.39 | +0.638% | 1,690 | +6.643% |
| 2026-06-17 | 28.53 | 28.89 | 28.21 | 28.21 | -1.390% | 4,899 | +7.323% |
| 2026-06-16 | 28.62 | 28.82 | 28.61 | 28.61 | +0.167% | 2,873 | +5.832% |
| 2026-06-15 | 28.80 | 28.84 | 28.56 | 28.56 | -0.296% | 2,636 | +6.008% |
| 2026-06-12 | 28.81 | 28.81 | 28.36 | 28.65 | +0.766% | 8,703 | +5.695% |
| 2026-06-11 | 28.18 | 28.43 | 28.14 | 28.43 | +0.636% | 6,512 | +6.504% |
| 2026-06-10 | 28.21 | 28.47 | 28.21 | 28.25 | -0.436% | 3,250 | +7.181% |
| 2026-06-09 | 28.15 | 28.49 | 28.11 | 28.38 | +0.830% | 6,390 | +6.714% |
| 2026-06-08 | 28.46 | 28.46 | 28.04 | 28.14 | -0.541% | 5,259 | +7.599% |
| 2026-06-05 | 28.46 | 28.52 | 28.29 | 28.29 | -0.861% | 1,671 | +7.017% |
| 2026-06-04 | 28.74 | 28.74 | 28.46 | 28.54 | +0.634% | 5,684 | +6.096% |
| 2026-06-03 | 28.34 | 28.47 | 28.25 | 28.36 | -1.723% | 37,352 | +6.768% |
| 2026-06-02 | 29.07 | 29.07 | 28.82 | 28.86 | -0.845% | 4,197 | +4.928% |
| 2026-06-01 | 28.68 | 29.15 | 28.68 | 29.10 | +1.308% | 8,989 | +4.042% |
| 2026-05-29 | 28.64 | 28.85 | 28.64 | 28.73 | +0.380% | 2,060 | +5.402% |
| 2026-05-28 | 28.52 | 28.68 | 28.49 | 28.62 | +0.520% | 5,044 | +5.803% |
| 2026-05-27 | 28.46 | 28.66 | 28.38 | 28.47 | -0.425% | 2,026 | +6.353% |
| 2026-05-26 | 28.69 | 28.71 | 28.48 | 28.59 | -0.003% | 4,094 | +5.900% |
| 2026-05-22 | 28.33 | 28.60 | 28.33 | 28.59 | +1.194% | 1,984 | +5.897% |
| 2026-05-21 | 28.05 | 28.30 | 27.94 | 28.26 | -0.065% | 5,477 | +7.162% |
| 2026-05-20 | 28.07 | 28.29 | 28.07 | 28.27 | +0.691% | 5,758 | +7.093% |
| 2026-05-19 | 28.34 | 28.46 | 28.08 | 28.08 | -0.882% | 2,952 | +7.832% |
| 2026-05-18 | 28.39 | 28.41 | 28.24 | 28.33 | +1.298% | 2,774 | +6.881% |
| 2026-05-15 | 27.94 | 28.13 | 27.94 | 27.97 | -0.336% | 2,285 | +8.268% |
| 2026-05-14 | 28.13 | 28.18 | 28.00 | 28.06 | +0.510% | 9,900 | +7.904% |
| 2026-05-13 | 27.98 | 27.98 | 27.79 | 27.92 | -1.158% | 10,342 | +8.455% |
| 2026-05-12 | 28.49 | 28.49 | 28.11 | 28.25 | -0.429% | 6,623 | +7.199% |
| 2026-05-11 | 28.68 | 28.68 | 28.29 | 28.37 | -1.003% | 9,108 | +6.738% |
| 2026-05-08 | 28.96 | 28.96 | 28.48 | 28.66 | -0.316% | 10,681 | +5.668% |
| 2026-05-07 | 28.92 | 28.96 | 28.75 | 28.75 | +0.253% | 2,649 | +5.334% |
| 2026-05-06 | 28.94 | 28.94 | 28.67 | 28.67 | -0.722% | 4,789 | +5.601% |
| 2026-05-05 | 28.92 | 29.00 | 28.80 | 28.88 | -0.034% | 21,536 | +4.839% |
| 2026-05-04 | 29.10 | 29.29 | 28.81 | 28.89 | -0.158% | 2,513 | +4.803% |
| 2026-05-01 | 29.28 | 29.28 | 28.94 | 28.94 | -0.746% | 2,625 | +4.637% |
| 2026-04-30 | 28.88 | 29.19 | 28.87 | 29.16 | +0.593% | 10,272 | +3.857% |
| 2026-04-29 | 28.97 | 29.06 | 28.83 | 28.98 | +0.035% | 8,982 | +4.473% |
| 2026-04-28 | 28.83 | 29.04 | 28.83 | 28.97 | +0.301% | 4,802 | +4.509% |
| 2026-04-27 | 28.85 | 29.03 | 28.85 | 28.89 | +0.362% | 2,539 | +4.824% |
| 2026-04-24 | 28.83 | 28.91 | 28.58 | 28.78 | +0.042% | 15,704 | +5.203% |
| 2026-04-23 | 28.79 | 28.88 | 28.41 | 28.77 | -0.584% | 2,720 | +5.247% |
| 2026-04-22 | 28.99 | 28.99 | 28.86 | 28.94 | +0.376% | 3,446 | +4.632% |
| 2026-04-21 | 29.25 | 29.32 | 28.80 | 28.83 | -0.386% | 3,633 | +5.026% |
| 2026-04-20 | 28.89 | 28.95 | 28.78 | 28.94 | +0.635% | 3,332 | +4.621% |
| 2026-04-17 | 28.53 | 28.84 | 28.53 | 28.76 | +1.638% | 7,604 | +5.285% |
| 2026-04-16 | 28.18 | 28.32 | 28.17 | 28.30 | +0.848% | 11,987 | +7.010% |
| 2026-04-15 | 27.96 | 28.10 | 27.91 | 28.06 | +0.710% | 16,059 | +7.917% |
| 2026-04-14 | 27.93 | 28.00 | 27.83 | 27.86 | -0.025% | 8,295 | +8.684% |
| 2026-04-13 | 27.25 | 27.87 | 27.25 | 27.87 | +2.137% | 18,205 | +8.656% |
| 2026-04-10 | 27.42 | 27.42 | 27.15 | 27.28 | -0.588% | 6,228 | +10.978% |
| 2026-04-09 | 27.30 | 27.53 | 27.23 | 27.45 | -0.305% | 25,388 | +10.326% |
| 2026-04-08 | 27.89 | 27.89 | 27.51 | 27.53 | +1.275% | 33,313 | +9.989% |
| 2026-04-07 | 27.13 | 27.26 | 27.06 | 27.18 | -0.089% | 7,501 | +11.391% |
| 2026-04-06 | 26.97 | 27.25 | 26.97 | 27.21 | +0.607% | 9,108 | +11.292% |
| 2026-04-02 | 26.56 | 27.05 | 26.56 | 27.04 | +0.857% | 12,032 | +11.968% |
| 2026-04-01 | 26.74 | 27.05 | 26.74 | 26.81 | +0.014% | 11,134 | +12.927% |
| 2026-03-31 | 26.77 | 26.83 | 26.54 | 26.81 | +0.789% | 10,464 | +12.943% |
| 2026-03-30 | 26.60 | 26.83 | 26.59 | 26.60 | +0.302% | 15,404 | +13.835% |
| 2026-03-27 | 26.85 | 26.85 | 26.51 | 26.52 | -1.850% | 17,236 | +14.178% |
| 2026-03-26 | 27.18 | 27.27 | 26.95 | 27.02 | -0.140% | 8,239 | +12.065% |
| 2026-03-25 | 27.30 | 27.39 | 26.88 | 27.06 | +0.103% | 3,098 | +11.908% |
| 2026-03-24 | 26.89 | 27.14 | 26.89 | 27.03 | -0.295% | 18,125 | +12.024% |
| 2026-03-23 | 26.78 | 27.34 | 26.69 | 27.11 | +1.574% | 9,291 | +11.693% |
| 2026-03-20 | 26.96 | 26.98 | 26.67 | 26.69 | -1.730% | 99,265 | +13.451% |
| 2026-03-19 | 27.08 | 27.40 | 26.95 | 27.16 | -0.476% | 123,683 | +11.487% |
| 2026-03-18 | 27.47 | 27.56 | 27.29 | 27.29 | -1.087% | 7,437 | +10.956% |
| 2026-03-17 | 27.63 | 27.95 | 27.59 | 27.59 | +0.841% | 4,156 | +9.750% |
| 2026-03-16 | 27.57 | 27.60 | 27.27 | 27.36 | +0.441% | 27,535 | +10.673% |
| 2026-03-13 | 27.68 | 27.68 | 27.22 | 27.24 | -0.007% | 52,907 | +11.160% |
| 2026-03-12 | 27.43 | 27.63 | 27.24 | 27.24 | -1.476% | 5,028 | +11.152% |
| 2026-03-11 | 27.55 | 27.65 | 27.49 | 27.65 | +0.073% | 2,100 | +9.511% |
| 2026-03-10 | 27.59 | 27.95 | 27.53 | 27.63 | -1.286% | 12,172 | +9.591% |
| 2026-03-09 | 27.37 | 28.06 | 27.34 | 27.99 | -0.639% | 26,296 | +8.181% |
| 2026-03-06 | 28.74 | 28.74 | 27.82 | 28.17 | -0.915% | 5,811 | +7.490% |
| 2026-03-05 | 28.42 | 28.52 | 28.32 | 28.43 | -0.076% | 6,949 | +6.507% |
| 2026-03-04 | 28.35 | 28.54 | 28.24 | 28.45 | +0.501% | 4,587 | +6.426% |
| 2026-03-03 | 27.85 | 28.35 | 27.64 | 28.31 | -0.211% | 7,538 | +6.959% |
| 2026-03-02 | 27.97 | 28.47 | 27.97 | 28.37 | +0.106% | 4,579 | +6.732% |
| 2026-02-27 | 28.11 | 28.34 | 27.93 | 28.34 | -0.295% | 3,126 | +6.845% |
| 2026-02-26 | 28.34 | 28.42 | 28.13 | 28.42 | +0.687% | 7,947 | +6.530% |
| 2026-02-25 | 28.06 | 28.25 | 27.80 | 28.23 | +1.110% | 12,192 | +7.262% |
| 2026-02-24 | 27.66 | 28.05 | 27.62 | 27.92 | +0.866% | 16,658 | +8.453% |
| 2026-02-23 | 28.21 | 28.21 | 27.68 | 27.68 | -2.453% | 7,827 | +9.392% |
| 2026-02-20 | 28.41 | 28.41 | 28.27 | 28.38 | +0.023% | 8,305 | +6.708% |
| 2026-02-19 | 28.57 | 28.57 | 28.21 | 28.37 | -0.561% | 7,526 | +6.732% |
| 2026-02-18 | 28.51 | 28.58 | 28.44 | 28.53 | +0.529% | 19,878 | +6.134% |
| 2026-02-17 | 28.63 | 28.63 | 28.16 | 28.38 | -0.102% | 11,810 | +6.695% |
| 2026-02-13 | 28.36 | 28.56 | 28.36 | 28.41 | +1.629% | 4,543 | +6.586% |
| 2026-02-12 | 28.84 | 28.84 | 27.82 | 27.95 | -2.526% | 7,768 | +8.322% |
| 2026-02-11 | 28.98 | 28.98 | 28.61 | 28.68 | -1.575% | 3,032 | +5.585% |
| 2026-02-10 | 29.18 | 29.46 | 29.14 | 29.14 | -0.010% | 11,290 | +3.923% |
| 2026-02-09 | 29.42 | 29.55 | 29.14 | 29.14 | -1.285% | 50,258 | +3.912% |
| 2026-02-06 | 28.99 | 29.57 | 28.99 | 29.52 | +0.440% | 8,866 | +2.577% |
| 2026-02-05 | 29.55 | 29.73 | 29.35 | 29.39 | -1.044% | 7,119 | +3.028% |
| 2026-02-04 | 29.42 | 29.90 | 29.42 | 29.70 | +1.089% | 17,989 | +1.953% |
| 2026-02-03 | 29.86 | 29.86 | 29.25 | 29.38 | -1.670% | 12,187 | +3.063% |
| 2026-02-02 | 29.82 | 30.00 | 29.82 | 29.88 | +0.118% | 8,029 | +1.342% |
| 2026-01-30 | 29.68 | 29.95 | 29.62 | 29.84 | -0.055% | 4,856 | +1.462% |
| 2026-01-29 | 30.17 | 30.17 | 29.69 | 29.86 | -0.632% | 6,861 | +1.407% |
| 2026-01-28 | 30.18 | 30.21 | 30.01 | 30.05 | -0.563% | 5,702 | +0.765% |
| 2026-01-27 | 30.19 | 30.36 | 30.16 | 30.22 | -1.015% | 5,959 | +0.199% |
| 2026-01-26 | 30.64 | 30.67 | 30.39 | 30.53 | +0.006% | 4,222 | -0.819% |
| 2026-01-23 | 30.50 | 30.60 | 30.42 | 30.53 | -0.786% | 8,886 | -0.813% |
| 2026-01-22 | 30.67 | 30.79 | 30.64 | 30.77 | +0.852% | 27,163 | -1.592% |
| 2026-01-21 | 30.08 | 30.61 | 30.08 | 30.51 | +1.836% | 9,271 | -0.754% |
| 2026-01-20 | 30.18 | 30.18 | 29.90 | 29.96 | -1.558% | 13,495 | +1.068% |
| 2026-01-16 | 30.47 | 30.54 | 30.43 | 30.43 | -0.477% | 6,510 | -0.507% |
| 2026-01-15 | 30.46 | 30.75 | 30.46 | 30.58 | +0.891% | 7,494 | -0.981% |
| 2026-01-14 | 30.37 | 30.37 | 30.15 | 30.31 | +0.531% | 10,860 | -0.099% |
| 2026-01-13 | 30.34 | 30.34 | 30.11 | 30.15 | -0.626% | 16,099 | +0.431% |
| 2026-01-12 | 30.14 | 30.34 | 30.07 | 30.34 | +0.396% | 3,550 | -0.198% |
| 2026-01-09 | 30.24 | 30.24 | 30.22 | 30.22 | +0.667% | 4,280 | +0.198% |
| 2026-01-08 | 29.58 | 30.12 | 29.58 | 30.02 | +1.487% | 5,092 | +0.866% |
| 2026-01-07 | 29.59 | 29.77 | 29.58 | 29.58 | -1.235% | 10,986 | +2.366% |
| 2026-01-06 | 29.73 | 30.05 | 29.73 | 29.95 | +0.910% | 14,761 | +1.102% |
| 2026-01-05 | 29.43 | 29.89 | 29.43 | 29.68 | +1.818% | 8,436 | +2.022% |
| 2026-01-02 | 29.04 | 29.28 | 29.04 | 29.15 | -0.103% | 19,456 | +3.877% |
| 2025-12-31 | 29.44 | 29.44 | 29.18 | 29.18 | -0.613% | 6,926 | +3.770% |
| 2025-12-30 | 29.50 | 29.59 | 29.36 | 29.36 | -0.872% | 84,147 | +3.134% |
| 2025-12-29 | 29.64 | 29.66 | 29.54 | 29.62 | -0.174% | 8,305 | +2.234% |
| 2025-12-26 | 29.63 | 29.67 | 29.55 | 29.67 | +0.056% | 3,360 | +2.056% |
| 2025-12-24 | 29.58 | 29.68 | 29.58 | 29.65 | +0.316% | 1,988 | +2.113% |
| 2025-12-23 | 29.66 | 29.66 | 29.56 | 29.56 | -0.705% | 128,885 | +2.436% |
| 2025-12-22 | 29.61 | 29.87 | 29.61 | 29.77 | +0.574% | 18,426 | +1.713% |
| 2025-12-19 | 29.60 | 29.67 | 29.54 | 29.60 | +1.473% | 8,993 | +2.297% |
| 2025-12-18 | 29.32 | 29.37 | 29.11 | 29.17 | +0.035% | 11,633 | +3.805% |
| 2025-12-17 | 29.20 | 29.42 | 29.15 | 29.16 | +0.137% | 27,601 | +3.841% |
| 2025-12-16 | 29.10 | 29.25 | 29.07 | 29.12 | -0.069% | 6,840 | +3.984% |
| 2025-12-15 | 29.29 | 29.29 | 29.11 | 29.14 | -0.410% | 78,748 | +3.912% |
| 2025-12-12 | 29.25 | 29.32 | 29.11 | 29.26 | -0.510% | 56,456 | +3.486% |
| 2025-12-11 | 29.12 | 29.46 | 29.12 | 29.41 | +1.239% | 13,314 | +2.958% |
| 2025-12-10 | 28.61 | 29.05 | 28.60 | 29.05 | +1.680% | 27,619 | +4.234% |
| 2025-12-09 | 28.50 | 28.74 | 28.35 | 28.57 | +0.492% | 7,192 | +5.985% |
| 2025-12-08 | 28.67 | 28.67 | 28.40 | 28.43 | -0.629% | 78,277 | +6.507% |
| 2025-12-05 | 28.75 | 28.81 | 28.52 | 28.61 | -0.244% | 71,531 | +5.837% |
| 2025-12-04 | 28.48 | 28.86 | 28.48 | 28.68 | +0.245% | 100,188 | +5.579% |
| 2025-12-03 | 28.29 | 28.66 | 28.29 | 28.61 | +0.940% | 104,264 | +5.837% |
| 2025-12-02 | 28.45 | 28.45 | 28.29 | 28.34 | -0.274% | 15,972 | +6.832% |
| 2025-12-01 | 28.52 | 28.73 | 28.42 | 28.42 | -0.430% | 34,383 | +6.538% |
| 2025-11-28 | 28.54 | 28.63 | 28.54 | 28.54 | +0.341% | 1,203 | +6.080% |
| 2025-11-26 | 28.48 | 28.56 | 28.33 | 28.45 | +0.612% | 4,661 | +6.441% |
| 2025-11-25 | 28.34 | 28.35 | 28.27 | 28.27 | +1.476% | 4,075 | +7.093% |
| 2025-11-24 | 27.81 | 27.86 | 27.81 | 27.86 | +0.467% | 4,484 | +8.673% |
| 2025-11-21 | 27.29 | 27.91 | 27.18 | 27.73 | +2.074% | 8,509 | +9.180% |
| 2025-11-20 | 27.87 | 27.89 | 27.17 | 27.17 | -0.910% | 11,491 | +11.444% |
| 2025-11-19 | 27.65 | 27.65 | 27.32 | 27.42 | -0.779% | 8,647 | +10.430% |
| 2025-11-18 | 27.45 | 27.74 | 27.43 | 27.64 | +0.339% | 6,799 | +9.570% |
| 2025-11-17 | 28.00 | 28.00 | 27.52 | 27.54 | -1.457% | 4,388 | +9.941% |
| 2025-11-14 | 27.79 | 28.03 | 27.75 | 27.95 | +0.009% | 6,599 | +8.340% |
| 2025-11-13 | 28.28 | 28.31 | 27.89 | 27.95 | -1.227% | 14,714 | +8.349% |
| 2025-11-12 | 28.32 | 28.53 | 28.29 | 28.29 | -0.115% | 17,713 | +7.020% |
| 2025-11-11 | 28.29 | 28.41 | 28.20 | 28.33 | +0.643% | 17,867 | +6.897% |
| 2025-11-10 | 28.35 | 28.35 | 27.94 | 28.15 | +0.281% | 29,218 | +7.585% |
| 2025-11-07 | 28.02 | 28.07 | 27.78 | 28.07 | +0.377% | 3,973 | +7.887% |
| 2025-11-06 | 28.02 | 28.10 | 27.96 | 27.96 | -1.741% | 9,219 | +8.294% |
| 2025-11-05 | 28.41 | 28.61 | 28.39 | 28.46 | +0.310% | 5,615 | +6.408% |
| 2025-11-04 | 28.70 | 28.70 | 28.37 | 28.37 | -0.950% | 2,182 | +6.738% |
| 2025-11-03 | 28.61 | 28.64 | 28.50 | 28.64 | -0.082% | 16,456 | +5.724% |
| 2025-10-31 | 28.65 | 28.73 | 28.57 | 28.66 | -0.667% | 39,788 | +5.638% |
| 2025-10-30 | 29.11 | 29.35 | 28.86 | 28.86 | -1.397% | 7,395 | +4.933% |
| 2025-10-29 | 29.70 | 29.78 | 29.27 | 29.27 | -2.808% | 4,646 | +3.468% |
| 2025-10-28 | 30.02 | 30.28 | 30.02 | 30.11 | +0.190% | 3,870 | +0.563% |
| 2025-10-27 | 30.28 | 30.30 | 30.04 | 30.05 | +0.045% | 3,124 | +0.754% |
| 2025-10-24 | 30.13 | 30.17 | 29.99 | 30.04 | +0.651% | 14,666 | +0.799% |
| 2025-10-23 | 29.81 | 29.93 | 29.69 | 29.85 | -0.588% | 8,231 | +1.455% |
| 2025-10-22 | 30.24 | 30.24 | 29.84 | 30.02 | -0.344% | 12,136 | +0.859% |
| 2025-10-21 | 30.06 | 30.21 | 30.02 | 30.13 | +0.472% | 10,011 | +0.512% |
| 2025-10-20 | 29.83 | 30.03 | 29.83 | 29.98 | +0.943% | 14,371 | +0.986% |
| 2025-10-17 | 29.59 | 29.73 | 29.52 | 29.70 | +0.114% | 15,555 | +1.939% |
| 2025-10-16 | 29.76 | 29.94 | 29.55 | 29.67 | -0.752% | 19,619 | +2.055% |
| 2025-10-15 | 30.08 | 30.22 | 29.72 | 29.89 | +0.117% | 6,984 | +1.288% |
| 2025-10-14 | 29.63 | 29.99 | 29.63 | 29.86 | +0.843% | 7,218 | +1.407% |
| 2025-10-13 | 29.52 | 29.67 | 29.52 | 29.61 | +0.761% | 11,459 | +2.262% |
| 2025-10-10 | 29.96 | 30.05 | 29.39 | 29.39 | -2.199% | 6,492 | +3.040% |
| 2025-10-09 | 30.14 | 30.21 | 30.00 | 30.05 | -0.932% | 3,549 | +0.774% |
| 2025-10-08 | 30.24 | 30.33 | 30.14 | 30.33 | +0.624% | 14,226 | -0.165% |
| 2025-10-07 | 30.32 | 30.32 | 30.12 | 30.14 | -0.732% | 16,633 | +0.458% |
| 2025-10-06 | 30.78 | 30.78 | 30.34 | 30.36 | -0.441% | 6,124 | -0.278% |
| 2025-10-03 | 30.71 | 30.79 | 30.50 | 30.50 | +0.523% | 12,846 | -0.718% |
| 2025-10-02 | 30.22 | 30.39 | 30.09 | 30.34 | +0.420% | 14,335 | -0.198% |
| 2025-10-01 | 30.03 | 30.34 | 30.03 | 30.21 | -0.232% | 5,816 | +0.221% |
| 2025-09-30 | 30.15 | 30.28 | 29.99 | 30.28 | +0.033% | 14,630 | -0.012% |
| 2025-09-29 | 30.41 | 30.41 | 30.25 | 30.27 | -0.546% | 6,845 | +0.021% |
| 2025-09-26 | 30.10 | 30.45 | 30.10 | 30.44 | +0.994% | 48,476 | -0.524% |
| 2025-09-25 | 30.17 | 30.25 | 30.02 | 30.14 | -1.066% | 155,854 | +0.464% |
| 2025-09-24 | 30.64 | 30.69 | 30.40 | 30.46 | -0.057% | 12,188 | -0.607% |
| 2025-09-23 | 30.69 | 30.98 | 30.48 | 30.48 | -0.897% | 11,521 | -0.663% |
| 2025-09-22 | 30.32 | 30.79 | 30.32 | 30.76 | +0.746% | 5,718 | -1.554% |
| 2025-09-19 | 31.03 | 31.03 | 30.49 | 30.53 | -1.016% | 37,041 | -0.819% |
| 2025-09-18 | 30.83 | 30.97 | 30.79 | 30.84 | +1.229% | 2,014 | -1.827% |
| 2025-09-17 | 30.74 | 31.04 | 30.47 | 30.47 | -0.088% | 4,793 | -0.620% |
| 2025-09-16 | 30.65 | 30.65 | 30.36 | 30.50 | -0.089% | 11,874 | -0.707% |
| 2025-09-15 | 30.84 | 30.84 | 30.52 | 30.52 | -0.906% | 4,078 | -0.796% |
| 2025-09-12 | 31.00 | 31.00 | 30.80 | 30.80 | -1.145% | 4,649 | -1.695% |
| 2025-09-11 | 30.94 | 31.16 | 30.88 | 31.16 | +1.844% | 6,762 | -2.821% |
| 2025-09-10 | 30.64 | 30.67 | 30.50 | 30.59 | -0.568% | 11,729 | -1.029% |
| 2025-09-09 | 30.68 | 30.82 | 30.61 | 30.77 | -0.213% | 11,456 | -1.591% |
| 2025-09-08 | 30.82 | 30.84 | 30.70 | 30.84 | +0.094% | 13,396 | -1.801% |
| 2025-09-05 | 30.74 | 30.81 | 30.63 | 30.81 | -0.400% | 4,499 | -1.708% |
| 2025-09-04 | 30.64 | 30.93 | 30.64 | 30.93 | +1.111% | 12,455 | -2.102% |
| 2025-09-03 | 30.63 | 30.65 | 30.46 | 30.59 | -0.502% | 5,039 | -1.013% |
| 2025-09-02 | 30.80 | 30.81 | 30.66 | 30.74 | -0.761% | 6,198 | -1.510% |
| 2025-08-29 | 31.01 | 31.03 | 30.89 | 30.98 | -0.367% | 9,402 | -2.260% |
| 2025-08-28 | 31.16 | 31.16 | 30.93 | 31.09 | -0.092% | 7,122 | -2.618% |
| 2025-08-27 | 31.06 | 31.12 | 31.04 | 31.12 | +0.640% | 4,410 | -2.708% |
| 2025-08-26 | 30.83 | 31.01 | 30.83 | 30.93 | -0.211% | 4,931 | -2.086% |
| 2025-08-25 | 31.23 | 31.23 | 30.97 | 30.99 | -0.798% | 4,583 | -2.293% |
| 2025-08-22 | 30.79 | 31.38 | 30.79 | 31.24 | +2.532% | 10,657 | -3.072% |
| 2025-08-21 | 30.31 | 30.54 | 30.31 | 30.47 | -0.046% | 4,116 | -0.618% |
| 2025-08-20 | 30.39 | 30.52 | 30.39 | 30.48 | -0.319% | 7,289 | -0.664% |
| 2025-08-19 | 30.52 | 30.71 | 30.40 | 30.58 | +0.624% | 94,447 | -0.981% |
| 2025-08-18 | 30.46 | 30.46 | 30.33 | 30.39 | +0.420% | 6,804 | -0.364% |
| 2025-08-15 | 30.48 | 30.48 | 30.22 | 30.26 | -0.481% | 4,328 | +0.055% |
| 2025-08-14 | 30.43 | 30.43 | 30.26 | 30.41 | -0.970% | 3,804 | -0.427% |
| 2025-08-13 | 30.46 | 30.71 | 30.46 | 30.71 | +1.627% | 5,332 | -1.393% |
| 2025-08-12 | 29.92 | 30.22 | 29.68 | 30.22 | +1.809% | 13,558 | +0.211% |
| 2025-08-11 | 29.95 | 30.00 | 29.68 | 29.68 | -0.640% | 4,662 | +2.024% |
| 2025-08-08 | 29.89 | 30.02 | 29.78 | 29.87 | +0.743% | 4,404 | +1.371% |
| 2025-08-07 | 29.72 | 29.75 | 29.59 | 29.65 | +0.724% | 11,958 | +2.123% |
| 2025-08-06 | 29.41 | 29.48 | 29.41 | 29.44 | +0.160% | 2,364 | +2.863% |
| 2025-08-05 | 29.49 | 29.49 | 29.39 | 29.39 | -0.029% | 771 | +3.028% |
| 2025-08-04 | 29.15 | 29.40 | 29.15 | 29.40 | +1.788% | 3,401 | +2.997% |
| 2025-08-01 | 28.86 | 29.04 | 28.81 | 28.88 | -2.501% | 11,767 | +4.839% |
| 2025-07-31 | 30.07 | 30.07 | 29.62 | 29.62 | -1.535% | 3,251 | +2.217% |
| 2025-07-30 | 30.47 | 30.47 | 30.02 | 30.09 | -0.614% | 14,880 | +0.647% |
| 2025-07-29 | 30.52 | 30.53 | 30.19 | 30.27 | -0.577% | 26,069 | +0.030% |
| 2025-07-28 | 30.33 | 30.47 | 30.33 | 30.45 | +0.088% | 12,844 | -0.548% |
| 2025-07-25 | 30.08 | 30.42 | 30.08 | 30.42 | +0.793% | 5,465 | -0.460% |
| 2025-07-24 | 30.30 | 30.43 | 30.17 | 30.18 | -1.154% | 5,952 | +0.329% |
| 2025-07-23 | 30.46 | 30.53 | 30.38 | 30.53 | +0.936% | 5,890 | -0.829% |
| 2025-07-22 | 30.14 | 30.29 | 30.04 | 30.25 | +1.288% | 7,751 | +0.100% |
| 2025-07-21 | 30.08 | 30.18 | 29.86 | 29.87 | -0.162% | 13,378 | +1.389% |
| 2025-07-18 | 30.27 | 30.27 | 29.89 | 29.91 | -0.533% | 5,459 | +1.224% |
| 2025-07-17 | 30.10 | 30.10 | 29.85 | 30.07 | +1.102% | 3,406 | +0.685% |
| 2025-07-16 | 29.62 | 29.78 | 29.54 | 29.75 | +0.460% | 6,584 | +1.794% |
| 2025-07-15 | 30.36 | 30.36 | 29.61 | 29.61 | -1.666% | 5,181 | +2.262% |
| 2025-07-14 | 30.20 | 30.20 | 30.05 | 30.11 | +0.200% | 4,429 | +0.559% |
| 2025-07-11 | 30.44 | 30.56 | 30.05 | 30.05 | -1.792% | 8,227 | +0.760% |
| 2025-07-10 | 30.60 | 30.75 | 30.50 | 30.60 | +0.035% | 8,805 | -1.046% |
| 2025-07-09 | 30.72 | 30.72 | 30.46 | 30.59 | +0.348% | 13,286 | -1.011% |
| 2025-07-08 | 30.47 | 30.59 | 30.42 | 30.48 | +0.473% | 11,111 | -0.666% |
| 2025-07-07 | 30.57 | 30.64 | 30.24 | 30.34 | -1.360% | 2,459 | -0.196% |
| 2025-07-03 | 30.60 | 30.86 | 30.60 | 30.76 | +0.846% | 10,695 | -1.554% |
| 2025-07-02 | 30.37 | 30.50 | 30.23 | 30.50 | -0.066% | 10,301 | -0.721% |
| 2025-07-01 | 30.21 | 30.66 | 30.20 | 30.52 | +1.194% | 10,338 | -0.786% |
| 2025-06-30 | 30.00 | 30.16 | 29.97 | 30.16 | +0.533% | 5,166 | +0.398% |
| 2025-06-27 | 29.94 | 30.11 | 29.82 | 30.00 | +0.234% | 16,777 | +0.933% |
| 2025-06-26 | 29.73 | 30.01 | 29.73 | 29.93 | +1.540% | 24,343 | +1.169% |
| 2025-06-25 | 29.80 | 29.80 | 29.48 | 29.48 | -0.940% | 15,511 | +2.728% |
| 2025-06-24 | 29.71 | 29.82 | 29.57 | 29.76 | +1.234% | 8,421 | +1.762% |
| 2025-06-23 | 29.29 | 29.39 | 29.04 | 29.39 | +0.474% | 11,945 | +3.018% |
| 2025-06-20 | 29.39 | 29.39 | 29.16 | 29.25 | +0.166% | 3,407 | +3.506% |
| 2025-06-18 | 29.39 | 29.48 | 29.21 | 29.21 | -0.048% | 7,399 | +3.678% |
| 2025-06-17 | 29.56 | 29.56 | 29.20 | 29.22 | -1.251% | 8,194 | +3.628% |
| 2025-06-16 | 30.03 | 30.03 | 29.51 | 29.59 | +0.977% | 8,337 | +2.332% |
| 2025-06-13 | 29.72 | 29.72 | 29.29 | 29.30 | -1.858% | 2,331 | +3.332% |
| 2025-06-12 | 29.84 | 29.86 | 29.82 | 29.86 | +0.170% | 2,567 | +1.412% |
| 2025-06-11 | 29.90 | 30.13 | 29.75 | 29.81 | -0.608% | 3,025 | +1.584% |
| 2025-06-10 | 30.10 | 30.10 | 29.94 | 29.99 | +0.244% | 10,700 | +0.967% |
| 2025-06-09 | 30.23 | 30.31 | 29.91 | 29.92 | -0.370% | 16,918 | +1.213% |
| 2025-06-06 | 29.91 | 30.05 | 29.82 | 30.03 | +1.363% | 22,734 | +0.839% |
| 2025-06-05 | 29.73 | 29.81 | 29.58 | 29.62 | -0.628% | 4,721 | +2.213% |
| 2025-06-04 | 29.78 | 29.92 | 29.78 | 29.81 | -0.058% | 6,017 | +1.572% |
| 2025-06-03 | 29.27 | 29.91 | 29.27 | 29.83 | +1.217% | 12,185 | +1.513% |
| 2025-06-02 | 29.45 | 29.47 | 29.14 | 29.47 | +0.057% | 21,238 | +2.749% |
| 2025-05-30 | 29.25 | 29.53 | 29.25 | 29.45 | -0.091% | 29,751 | +2.808% |
| 2025-05-29 | 29.61 | 29.61 | 29.42 | 29.48 | +0.143% | 16,668 | +2.714% |
| 2025-05-28 | 29.55 | 29.70 | 29.44 | 29.44 | -1.016% | 17,341 | +2.861% |
| 2025-05-27 | 29.58 | 29.75 | 29.35 | 29.74 | +2.024% | 25,988 | +1.816% |
| 2025-05-23 | 29.14 | 29.22 | 29.03 | 29.15 | -0.817% | 12,302 | +3.877% |
| 2025-05-22 | 29.37 | 29.57 | 29.31 | 29.39 | -0.519% | 19,175 | +3.028% |
| 2025-05-21 | 30.09 | 30.19 | 29.52 | 29.54 | -2.399% | 9,830 | +2.493% |
| 2025-05-20 | 30.34 | 30.42 | 30.22 | 30.27 | -0.592% | 10,037 | +0.034% |
| 2025-05-19 | 30.34 | 30.49 | 30.28 | 30.45 | -0.022% | 15,830 | -0.558% |
| 2025-05-16 | 30.21 | 30.52 | 30.21 | 30.46 | +1.522% | 9,406 | -0.580% |
| 2025-05-15 | 29.98 | 30.00 | 29.95 | 30.00 | -0.103% | 2,578 | +0.933% |
| 2025-05-14 | 30.00 | 30.11 | 29.95 | 30.03 | -0.444% | 5,043 | +0.829% |
| 2025-05-13 | 30.28 | 30.37 | 29.88 | 30.16 | +1.120% | 4,740 | +0.382% |
| 2025-05-12 | 30.05 | 30.07 | 29.61 | 29.83 | +2.757% | 15,479 | +1.507% |
| 2025-05-09 | 29.22 | 29.30 | 28.98 | 29.03 | +0.139% | 8,498 | +4.305% |
| 2025-05-08 | 28.72 | 29.27 | 28.72 | 28.99 | +1.734% | 20,401 | +4.450% |
| 2025-05-07 | 28.45 | 28.58 | 28.37 | 28.50 | +0.408% | 13,285 | +6.261% |
| 2025-05-06 | 28.11 | 28.51 | 28.10 | 28.38 | -0.281% | 18,356 | +6.695% |
| 2025-05-05 | 28.57 | 28.82 | 28.40 | 28.46 | -0.491% | 25,565 | +6.395% |
| 2025-05-02 | 28.38 | 28.69 | 28.38 | 28.60 | +1.807% | 6,093 | +5.873% |
| 2025-05-01 | 28.50 | 28.50 | 28.06 | 28.09 | -0.372% | 15,789 | +7.786% |
| 2025-04-30 | 27.76 | 28.20 | 27.48 | 28.20 | -0.643% | 8,785 | +7.385% |
| 2025-04-29 | 28.30 | 28.48 | 28.21 | 28.38 | -0.159% | 5,072 | +6.694% |
| 2025-04-28 | 28.59 | 28.59 | 28.16 | 28.43 | -0.156% | 95,261 | +6.524% |
| 2025-04-25 | 28.57 | 28.57 | 28.22 | 28.47 | +0.068% | 76,732 | +6.358% |
| 2025-04-24 | 28.15 | 28.49 | 27.98 | 28.45 | +0.782% | 9,765 | +6.430% |
| 2025-04-23 | 28.55 | 28.71 | 28.06 | 28.23 | +2.569% | 53,880 | +7.262% |
| 2025-04-22 | 27.19 | 27.56 | 27.19 | 27.52 | +2.430% | 5,701 | +10.017% |
| 2025-04-21 | 27.50 | 27.50 | 26.63 | 26.87 | -2.624% | 6,762 | +12.691% |
| 2025-04-17 | 27.66 | 27.81 | 27.48 | 27.59 | -0.311% | 6,352 | +9.734% |
| 2025-04-16 | 27.76 | 27.93 | 27.46 | 27.68 | -0.935% | 12,063 | +9.393% |
| 2025-04-15 | 28.29 | 28.34 | 27.88 | 27.94 | 0.000% | 5,014 | +8.370% |