SOYB
Teucrium Soybean Fund
stockNYSEETF
Market OpenOct 5, 2026 11:09:41 AM EDT
27.47USD+0.918%(+0.25)36,049
27.40Bid27.43Ask0.03SpreadSOYB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.39 | 27.47 | 27.39 | 27.47 | +0.918% | 36,049 | 0.000% |
| 2026-10-02 | 27.20 | 27.39 | 27.20 | 27.22 | +0.074% | 67,417 | +0.918% |
| 2026-10-01 | 27.44 | 27.48 | 27.17 | 27.20 | -1.127% | 47,845 | +0.993% |
| 2026-09-30 | 27.70 | 27.80 | 27.49 | 27.51 | -0.290% | 51,121 | -0.145% |
| 2026-09-29 | 27.50 | 27.69 | 27.45 | 27.59 | +0.878% | 56,199 | -0.435% |
| 2026-09-28 | 27.50 | 27.52 | 27.23 | 27.35 | -1.335% | 53,455 | +0.439% |
| 2026-09-25 | 27.64 | 27.95 | 27.59 | 27.72 | -0.716% | 35,623 | -0.902% |
| 2026-09-24 | 28.06 | 28.06 | 27.79 | 27.92 | -0.250% | 101,419 | -1.612% |
| 2026-09-23 | 28.00 | 28.00 | 27.87 | 27.99 | -0.321% | 26,342 | -1.858% |
| 2026-09-22 | 28.06 | 28.17 | 27.99 | 28.08 | -0.142% | 16,226 | -2.172% |
| 2026-09-21 | 27.83 | 28.19 | 27.83 | 28.12 | +1.590% | 165,593 | -2.312% |
| 2026-09-18 | 27.84 | 27.84 | 27.60 | 27.68 | -1.037% | 81,534 | -0.759% |
| 2026-09-17 | 28.00 | 28.09 | 27.84 | 27.97 | 0.000% | 40,860 | -1.788% |
| 2026-09-16 | 28.12 | 28.12 | 27.85 | 27.97 | +0.072% | 29,218 | -1.788% |
| 2026-09-15 | 27.57 | 27.96 | 27.57 | 27.95 | +0.939% | 30,220 | -1.717% |
| 2026-09-14 | 27.68 | 27.70 | 27.46 | 27.69 | +0.691% | 46,106 | -0.795% |
| 2026-09-11 | 27.94 | 28.10 | 27.39 | 27.50 | -2.274% | 128,813 | -0.109% |
| 2026-09-10 | 27.86 | 28.15 | 27.79 | 28.14 | +1.735% | 63,033 | -2.381% |
| 2026-09-09 | 27.70 | 27.83 | 27.61 | 27.66 | -0.575% | 38,449 | -0.687% |
| 2026-09-08 | 27.61 | 27.84 | 27.59 | 27.82 | +0.615% | 43,618 | -1.258% |
| 2026-09-04 | 27.72 | 27.76 | 27.58 | 27.65 | -0.504% | 76,150 | -0.651% |
| 2026-09-03 | 27.37 | 27.82 | 27.26 | 27.79 | +0.615% | 79,200 | -1.151% |
| 2026-09-02 | 27.52 | 27.84 | 27.48 | 27.62 | -0.576% | 48,210 | -0.543% |
| 2026-09-01 | 27.49 | 27.84 | 27.47 | 27.78 | +1.982% | 105,678 | -1.116% |
| 2026-08-31 | 27.13 | 27.33 | 27.13 | 27.24 | +0.147% | 97,924 | +0.844% |
| 2026-08-28 | 26.94 | 27.23 | 26.94 | 27.20 | +1.644% | 113,218 | +0.993% |
| 2026-08-27 | 26.73 | 26.89 | 26.51 | 26.76 | +0.037% | 81,140 | +2.653% |
| 2026-08-26 | 26.33 | 26.84 | 26.30 | 26.75 | +1.788% | 145,624 | +2.692% |
| 2026-08-25 | 25.78 | 26.29 | 25.78 | 26.28 | +1.311% | 33,835 | +4.528% |
| 2026-08-24 | 26.11 | 26.11 | 25.86 | 25.94 | -1.143% | 70,234 | +5.898% |
| 2026-08-21 | 26.11 | 26.25 | 26.02 | 26.24 | +0.267% | 345,642 | +4.688% |
| 2026-08-20 | 26.20 | 26.26 | 26.12 | 26.17 | +0.038% | 196,866 | +4.968% |
| 2026-08-19 | 25.97 | 26.20 | 25.97 | 26.16 | +1.395% | 75,867 | +5.008% |
| 2026-08-18 | 26.00 | 26.08 | 25.80 | 25.80 | 0.000% | 51,489 | +6.473% |
| 2026-08-17 | 25.50 | 25.83 | 25.48 | 25.80 | +1.695% | 62,549 | +6.473% |
| 2026-08-14 | 25.33 | 25.37 | 25.23 | 25.37 | +0.675% | 41,538 | +8.277% |
| 2026-08-13 | 25.24 | 25.29 | 25.18 | 25.20 | -0.158% | 16,265 | +9.008% |
| 2026-08-12 | 25.00 | 25.38 | 25.00 | 25.24 | +1.275% | 74,077 | +8.835% |
| 2026-08-11 | 25.05 | 25.08 | 24.89 | 24.92 | -0.985% | 60,060 | +10.223% |
| 2026-08-10 | 25.20 | 25.20 | 25.05 | 25.17 | +0.499% | 75,095 | +9.138% |
| 2026-08-07 | 25.13 | 25.13 | 25.03 | 25.05 | +0.060% | 30,402 | +9.683% |
| 2026-08-06 | 25.07 | 25.10 | 24.93 | 25.03 | -0.080% | 21,670 | +9.748% |
| 2026-08-05 | 24.96 | 25.09 | 24.86 | 25.05 | 0.000% | 180,473 | +9.661% |
| 2026-08-04 | 25.02 | 25.09 | 24.91 | 25.05 | -0.753% | 45,254 | +9.661% |
| 2026-08-03 | 25.10 | 25.31 | 24.98 | 25.24 | +0.318% | 52,277 | +8.835% |
| 2026-07-31 | 25.23 | 25.32 | 25.04 | 25.16 | -0.079% | 54,786 | +9.181% |
| 2026-07-30 | 25.29 | 25.35 | 25.17 | 25.18 | -0.119% | 30,397 | +9.095% |
| 2026-07-29 | 25.49 | 25.50 | 25.19 | 25.21 | -1.945% | 72,322 | +8.965% |
| 2026-07-28 | 25.58 | 25.80 | 25.58 | 25.71 | +0.469% | 52,582 | +6.846% |
| 2026-07-27 | 25.76 | 25.76 | 25.55 | 25.59 | -2.626% | 107,236 | +7.347% |
| 2026-07-24 | 26.11 | 26.37 | 26.11 | 26.28 | +0.728% | 47,048 | +4.528% |
| 2026-07-23 | 26.21 | 26.29 | 26.09 | 26.09 | -0.077% | 61,507 | +5.289% |
| 2026-07-22 | 26.00 | 26.18 | 25.99 | 26.11 | +1.006% | 99,130 | +5.209% |
| 2026-07-21 | 25.85 | 25.88 | 25.74 | 25.85 | -0.116% | 23,533 | +6.267% |
| 2026-07-20 | 25.76 | 26.00 | 25.76 | 25.88 | +1.530% | 62,263 | +6.144% |
| 2026-07-17 | 25.36 | 25.51 | 25.36 | 25.49 | +0.592% | 45,018 | +7.768% |
| 2026-07-16 | 25.42 | 25.50 | 25.30 | 25.34 | -0.705% | 31,214 | +8.406% |
| 2026-07-15 | 25.37 | 25.54 | 25.21 | 25.52 | +1.109% | 218,940 | +7.641% |
| 2026-07-14 | 25.15 | 25.31 | 25.15 | 25.24 | -0.355% | 152,787 | +8.835% |
| 2026-07-13 | 25.26 | 25.44 | 25.25 | 25.33 | +0.636% | 285,434 | +8.448% |
| 2026-07-10 | 25.15 | 25.38 | 24.92 | 25.17 | +0.279% | 101,966 | +9.138% |
| 2026-07-09 | 25.23 | 25.23 | 25.04 | 25.10 | -0.397% | 41,283 | +9.442% |
| 2026-07-08 | 25.41 | 25.41 | 25.18 | 25.20 | -0.552% | 66,913 | +9.008% |
| 2026-07-07 | 25.30 | 25.36 | 25.17 | 25.34 | +0.396% | 69,750 | +8.406% |
| 2026-07-06 | 25.06 | 25.37 | 25.06 | 25.24 | +3.273% | 111,753 | +8.835% |
| 2026-07-02 | 24.56 | 24.66 | 24.41 | 24.44 | -0.326% | 43,268 | +12.398% |
| 2026-07-01 | 24.59 | 24.59 | 24.45 | 24.52 | +0.492% | 34,133 | +12.031% |
| 2026-06-30 | 24.18 | 24.56 | 23.98 | 24.40 | +0.743% | 98,487 | +12.582% |
| 2026-06-29 | 24.39 | 24.39 | 24.17 | 24.22 | -1.143% | 32,443 | +13.419% |
| 2026-06-26 | 24.40 | 24.60 | 24.40 | 24.50 | -0.244% | 33,914 | +12.122% |
| 2026-06-25 | 24.12 | 24.62 | 24.12 | 24.56 | +1.972% | 58,245 | +11.849% |
| 2026-06-24 | 24.25 | 24.32 | 24.07 | 24.09 | -0.762% | 94,349 | +14.054% |
| 2026-06-23 | 24.39 | 24.39 | 24.25 | 24.27 | -0.288% | 35,473 | +13.185% |
| 2026-06-22 | 24.34 | 24.34 | 24.26 | 24.34 | +0.288% | 37,019 | +12.859% |
| 2026-06-18 | 24.30 | 24.33 | 24.21 | 24.27 | -0.696% | 26,916 | +13.185% |
| 2026-06-17 | 24.57 | 24.57 | 24.39 | 24.44 | +0.411% | 19,648 | +12.398% |
| 2026-06-16 | 24.04 | 24.55 | 24.04 | 24.34 | +0.829% | 35,720 | +12.859% |
| 2026-06-15 | 23.89 | 24.17 | 23.86 | 24.14 | +0.041% | 127,411 | +13.795% |
| 2026-06-12 | 24.12 | 24.19 | 24.08 | 24.13 | +0.041% | 37,517 | +13.842% |
| 2026-06-11 | 24.20 | 24.20 | 23.93 | 24.12 | -0.289% | 84,710 | +13.889% |
| 2026-06-10 | 24.15 | 24.28 | 24.14 | 24.19 | +0.415% | 119,458 | +13.559% |
| 2026-06-09 | 24.09 | 24.13 | 24.01 | 24.09 | -0.166% | 129,953 | +14.031% |
| 2026-06-08 | 24.13 | 24.20 | 24.02 | 24.13 | -0.207% | 243,888 | +13.842% |
| 2026-06-05 | 24.28 | 24.28 | 24.03 | 24.18 | -0.041% | 162,325 | +13.606% |
| 2026-06-04 | 24.58 | 24.61 | 24.08 | 24.19 | -1.985% | 546,671 | +13.559% |
| 2026-06-03 | 24.90 | 25.02 | 24.66 | 24.68 | -1.003% | 66,524 | +11.305% |
| 2026-06-02 | 25.11 | 25.11 | 24.90 | 24.93 | -0.835% | 218,203 | +10.189% |
| 2026-06-01 | 25.25 | 25.25 | 25.04 | 25.14 | -0.040% | 81,081 | +9.268% |
| 2026-05-29 | 25.21 | 25.25 | 25.06 | 25.15 | -0.278% | 93,378 | +9.225% |
| 2026-05-28 | 25.02 | 25.24 | 24.99 | 25.22 | +1.204% | 275,211 | +8.921% |
| 2026-05-27 | 24.85 | 25.02 | 24.85 | 24.92 | +0.040% | 179,929 | +10.233% |
| 2026-05-26 | 24.98 | 25.02 | 24.89 | 24.91 | -0.599% | 70,751 | +10.277% |
| 2026-05-22 | 25.08 | 25.14 | 25.02 | 25.06 | +0.200% | 52,720 | +9.617% |
| 2026-05-21 | 25.03 | 25.14 | 24.96 | 25.01 | -0.319% | 131,248 | +9.836% |
| 2026-05-20 | 25.14 | 25.19 | 25.06 | 25.09 | -0.712% | 113,693 | +9.486% |
| 2026-05-19 | 25.38 | 25.38 | 25.23 | 25.27 | +0.397% | 81,396 | +8.706% |
| 2026-05-18 | 25.13 | 25.32 | 25.09 | 25.17 | +1.903% | 150,492 | +9.138% |
| 2026-05-15 | 24.71 | 24.83 | 24.62 | 24.70 | -1.042% | 113,149 | +11.215% |
| 2026-05-14 | 24.96 | 25.04 | 24.73 | 24.96 | -1.577% | 201,417 | +10.056% |
| 2026-05-13 | 25.35 | 25.47 | 25.31 | 25.36 | +0.198% | 112,143 | +8.320% |
| 2026-05-12 | 25.19 | 25.40 | 25.18 | 25.31 | +0.917% | 131,404 | +8.534% |
| 2026-05-11 | 25.21 | 25.21 | 25.07 | 25.08 | +0.320% | 114,646 | +9.530% |
| 2026-05-08 | 24.85 | 25.09 | 24.80 | 25.00 | +1.215% | 129,669 | +9.880% |
| 2026-05-07 | 24.61 | 24.77 | 24.56 | 24.70 | -0.283% | 168,273 | +11.215% |
| 2026-05-06 | 24.93 | 24.95 | 24.70 | 24.77 | -1.118% | 243,372 | +10.900% |
| 2026-05-05 | 25.10 | 25.21 | 25.00 | 25.05 | -0.674% | 135,627 | +9.661% |
| 2026-05-04 | 25.00 | 25.28 | 25.00 | 25.22 | +1.082% | 230,034 | +8.921% |
| 2026-05-01 | 24.85 | 24.99 | 24.79 | 24.95 | +0.808% | 124,774 | +10.100% |
| 2026-04-30 | 24.71 | 24.79 | 24.66 | 24.75 | -0.081% | 84,614 | +10.990% |
| 2026-04-29 | 24.76 | 24.79 | 24.70 | 24.77 | +0.365% | 167,379 | +10.900% |
| 2026-04-28 | 24.63 | 24.70 | 24.53 | 24.68 | +0.081% | 123,732 | +11.305% |
| 2026-04-27 | 24.54 | 24.72 | 24.52 | 24.66 | +0.776% | 129,569 | +11.395% |
| 2026-04-24 | 24.40 | 24.49 | 24.36 | 24.47 | +0.123% | 84,832 | +12.260% |
| 2026-04-23 | 24.48 | 24.49 | 24.41 | 24.44 | -0.286% | 85,345 | +12.398% |
| 2026-04-22 | 24.75 | 24.75 | 24.47 | 24.51 | -0.930% | 108,833 | +12.077% |
| 2026-04-21 | 24.61 | 24.78 | 24.61 | 24.74 | +0.815% | 93,581 | +11.035% |
| 2026-04-20 | 24.49 | 24.59 | 24.43 | 24.54 | +0.082% | 98,907 | +11.940% |
| 2026-04-17 | 24.33 | 24.57 | 24.26 | 24.52 | +0.368% | 287,507 | +12.031% |
| 2026-04-16 | 24.46 | 24.58 | 24.41 | 24.43 | -0.082% | 127,344 | +12.444% |
| 2026-04-15 | 24.34 | 24.49 | 24.34 | 24.45 | +0.950% | 46,050 | +12.352% |
| 2026-04-14 | 24.34 | 24.39 | 24.19 | 24.22 | -0.329% | 51,195 | +13.419% |
| 2026-04-13 | 24.53 | 24.56 | 24.27 | 24.30 | -0.816% | 146,862 | +13.045% |
| 2026-04-10 | 24.47 | 24.56 | 24.43 | 24.50 | +0.575% | 195,039 | +12.122% |
| 2026-04-09 | 24.43 | 24.47 | 24.32 | 24.36 | 0.000% | 122,496 | +12.767% |
| 2026-04-08 | 24.20 | 24.37 | 24.18 | 24.36 | +0.341% | 104,533 | +12.767% |
| 2026-04-07 | 24.47 | 24.47 | 24.23 | 24.28 | -0.585% | 47,284 | +13.151% |
| 2026-04-06 | 24.45 | 24.45 | 24.36 | 24.42 | +0.287% | 58,050 | +12.490% |
| 2026-04-02 | 24.46 | 24.50 | 24.33 | 24.35 | +0.041% | 57,955 | +12.813% |
| 2026-04-01 | 24.25 | 24.39 | 24.16 | 24.34 | -0.246% | 100,160 | +12.859% |
| 2026-03-31 | 24.25 | 24.50 | 24.13 | 24.40 | +0.952% | 132,863 | +12.582% |
| 2026-03-30 | 24.23 | 24.41 | 24.16 | 24.17 | -0.083% | 199,821 | +13.653% |
| 2026-03-27 | 24.45 | 24.45 | 24.14 | 24.19 | -0.698% | 145,778 | +13.559% |
| 2026-03-26 | 24.32 | 24.45 | 24.22 | 24.36 | +0.041% | 72,119 | +12.767% |
| 2026-03-25 | 24.13 | 24.35 | 24.13 | 24.35 | +1.205% | 55,887 | +12.813% |
| 2026-03-24 | 24.10 | 24.23 | 24.05 | 24.06 | -0.537% | 47,944 | +14.173% |
| 2026-03-23 | 24.05 | 24.22 | 24.02 | 24.19 | +0.457% | 102,886 | +13.559% |
| 2026-03-20 | 24.22 | 24.29 | 24.06 | 24.08 | -0.578% | 105,695 | +14.078% |
| 2026-03-19 | 24.22 | 24.29 | 24.15 | 24.22 | +0.165% | 215,585 | +13.419% |
| 2026-03-18 | 24.12 | 24.22 | 24.02 | 24.18 | +0.457% | 104,222 | +13.606% |
| 2026-03-17 | 24.10 | 24.22 | 24.03 | 24.07 | +1.134% | 221,405 | +14.125% |
| 2026-03-16 | 24.47 | 24.47 | 23.80 | 23.80 | -3.877% | 276,679 | +15.420% |
| 2026-03-13 | 24.75 | 24.89 | 24.61 | 24.76 | -0.322% | 159,902 | +10.945% |
| 2026-03-12 | 24.92 | 25.04 | 24.80 | 24.84 | +0.485% | 203,015 | +10.588% |
| 2026-03-11 | 24.74 | 24.87 | 24.62 | 24.72 | +1.104% | 113,502 | +11.125% |
| 2026-03-10 | 24.34 | 24.50 | 24.23 | 24.45 | +0.950% | 166,537 | +12.352% |
| 2026-03-09 | 24.64 | 24.66 | 24.18 | 24.22 | -0.778% | 359,425 | +13.419% |
| 2026-03-06 | 24.30 | 24.45 | 24.25 | 24.41 | +1.730% | 266,480 | +12.536% |
| 2026-03-05 | 23.88 | 24.05 | 23.81 | 24.00 | +0.862% | 57,936 | +14.482% |
| 2026-03-04 | 23.80 | 23.90 | 23.76 | 23.79 | -0.627% | 38,563 | +15.469% |
| 2026-03-03 | 23.96 | 23.98 | 23.69 | 23.94 | +1.055% | 40,502 | +14.745% |
| 2026-03-02 | 23.75 | 23.76 | 23.61 | 23.69 | -0.546% | 43,945 | +15.956% |
| 2026-02-27 | 23.80 | 23.89 | 23.67 | 23.82 | +0.337% | 29,456 | +15.323% |
| 2026-02-26 | 23.80 | 23.83 | 23.45 | 23.74 | 0.000% | 51,667 | +15.712% |
| 2026-02-25 | 23.57 | 23.75 | 23.45 | 23.74 | +0.721% | 71,895 | +15.712% |
| 2026-02-24 | 23.46 | 23.61 | 23.40 | 23.57 | +0.426% | 38,478 | +16.546% |
| 2026-02-23 | 23.39 | 23.73 | 23.34 | 23.47 | -0.085% | 53,858 | +17.043% |
| 2026-02-20 | 23.57 | 23.65 | 23.19 | 23.49 | -0.255% | 64,598 | +16.943% |
| 2026-02-19 | 23.42 | 23.57 | 23.38 | 23.55 | +0.555% | 80,531 | +16.645% |
| 2026-02-18 | 23.54 | 23.57 | 23.35 | 23.42 | -0.128% | 52,513 | +17.293% |
| 2026-02-17 | 23.32 | 23.50 | 23.32 | 23.45 | +0.043% | 60,485 | +17.143% |
| 2026-02-13 | 23.34 | 23.45 | 23.24 | 23.44 | -0.085% | 54,849 | +17.193% |
| 2026-02-12 | 23.39 | 23.54 | 23.38 | 23.46 | +0.903% | 66,332 | +17.093% |
| 2026-02-11 | 23.18 | 23.34 | 23.08 | 23.25 | +0.172% | 48,399 | +18.151% |
| 2026-02-10 | 23.04 | 23.24 | 23.02 | 23.21 | +1.089% | 45,098 | +18.354% |
| 2026-02-09 | 22.96 | 23.00 | 22.88 | 22.96 | -0.217% | 44,143 | +19.643% |
| 2026-02-06 | 23.03 | 23.30 | 22.92 | 23.01 | +0.218% | 113,979 | +19.383% |
| 2026-02-05 | 22.78 | 23.00 | 22.74 | 22.96 | +1.503% | 121,491 | +19.643% |
| 2026-02-04 | 22.19 | 23.00 | 22.14 | 22.62 | +1.663% | 102,389 | +21.441% |
| 2026-02-03 | 22.27 | 22.29 | 22.15 | 22.25 | +0.588% | 44,299 | +23.461% |
| 2026-02-02 | 22.10 | 22.17 | 22.04 | 22.12 | -0.540% | 102,818 | +24.186% |
| 2026-01-30 | 22.30 | 22.36 | 22.17 | 22.24 | -0.847% | 51,987 | +23.516% |
| 2026-01-29 | 22.53 | 22.61 | 22.34 | 22.43 | -0.089% | 77,482 | +22.470% |
| 2026-01-28 | 22.45 | 22.59 | 22.39 | 22.45 | +0.673% | 83,740 | +22.361% |
| 2026-01-27 | 22.26 | 22.30 | 22.21 | 22.30 | +0.496% | 22,214 | +23.184% |
| 2026-01-26 | 22.29 | 22.32 | 22.12 | 22.19 | -0.359% | 48,234 | +23.795% |
| 2026-01-23 | 22.29 | 22.35 | 22.24 | 22.27 | +0.496% | 85,902 | +23.350% |
| 2026-01-22 | 22.19 | 22.27 | 22.10 | 22.16 | -0.016% | 29,158 | +23.962% |
| 2026-01-21 | 22.11 | 22.20 | 22.09 | 22.16 | +1.065% | 27,650 | +23.943% |
| 2026-01-20 | 21.98 | 22.06 | 21.90 | 21.93 | -0.227% | 24,531 | +25.262% |
| 2026-01-16 | 21.90 | 22.02 | 21.86 | 21.98 | +0.411% | 24,154 | +24.977% |
| 2026-01-15 | 21.76 | 22.03 | 21.76 | 21.89 | +0.690% | 30,393 | +25.491% |
| 2026-01-14 | 21.86 | 21.89 | 21.70 | 21.74 | +0.138% | 34,901 | +26.357% |
| 2026-01-13 | 21.85 | 21.88 | 21.71 | 21.71 | -1.183% | 43,348 | +26.532% |
| 2026-01-12 | 22.21 | 22.30 | 21.80 | 21.97 | -0.723% | 78,681 | +25.034% |
| 2026-01-09 | 22.22 | 22.23 | 22.12 | 22.13 | -0.135% | 31,105 | +24.130% |
| 2026-01-08 | 22.20 | 22.24 | 22.11 | 22.16 | -0.090% | 35,248 | +23.962% |
| 2026-01-07 | 22.20 | 22.26 | 22.15 | 22.18 | +0.727% | 30,320 | +23.850% |
| 2026-01-06 | 22.17 | 22.26 | 22.00 | 22.02 | -0.677% | 43,205 | +24.750% |
| 2026-01-05 | 22.02 | 22.18 | 21.98 | 22.17 | +1.604% | 113,081 | +23.906% |
| 2026-01-02 | 21.86 | 21.87 | 21.69 | 21.82 | -0.183% | 96,501 | +25.894% |
| 2025-12-31 | 22.12 | 22.12 | 21.85 | 21.86 | -1.131% | 95,832 | +25.663% |
| 2025-12-30 | 22.22 | 22.22 | 22.11 | 22.11 | -0.316% | 35,542 | +24.242% |
| 2025-12-29 | 22.25 | 22.26 | 22.15 | 22.18 | -0.716% | 60,446 | +23.850% |
| 2025-12-26 | 22.40 | 22.48 | 22.30 | 22.34 | -0.179% | 66,150 | +22.963% |
| 2025-12-24 | 22.28 | 22.41 | 22.23 | 22.38 | +1.084% | 35,040 | +22.744% |
| 2025-12-23 | 22.16 | 22.22 | 22.11 | 22.14 | 0.000% | 32,103 | +24.074% |
| 2025-12-22 | 22.15 | 22.17 | 22.08 | 22.14 | +0.591% | 64,142 | +24.074% |
| 2025-12-19 | 22.08 | 22.09 | 22.01 | 22.01 | -0.317% | 36,278 | +24.807% |
| 2025-12-18 | 22.20 | 22.22 | 22.05 | 22.08 | -0.675% | 60,815 | +24.411% |
| 2025-12-17 | 22.27 | 22.31 | 22.19 | 22.23 | -0.269% | 59,012 | +23.572% |
| 2025-12-16 | 22.47 | 22.47 | 22.24 | 22.29 | -0.845% | 60,960 | +23.239% |
| 2025-12-15 | 22.56 | 22.56 | 22.39 | 22.48 | -0.178% | 269,362 | +22.198% |
| 2025-12-12 | 22.70 | 22.70 | 22.51 | 22.52 | -1.315% | 258,335 | +21.980% |
| 2025-12-11 | 22.79 | 22.84 | 22.68 | 22.82 | +0.176% | 854,946 | +20.377% |
| 2025-12-10 | 22.69 | 22.81 | 22.68 | 22.78 | +0.220% | 66,053 | +20.588% |
| 2025-12-09 | 22.83 | 22.86 | 22.72 | 22.73 | -0.612% | 129,337 | +20.853% |
| 2025-12-08 | 23.03 | 23.07 | 22.86 | 22.87 | -0.695% | 182,480 | +20.114% |
| 2025-12-05 | 23.30 | 23.31 | 23.02 | 23.03 | -1.159% | 187,846 | +19.279% |
| 2025-12-04 | 23.27 | 23.37 | 23.23 | 23.30 | +0.086% | 65,616 | +17.897% |
| 2025-12-03 | 23.41 | 23.43 | 23.24 | 23.28 | -0.640% | 420,834 | +17.998% |
| 2025-12-02 | 23.50 | 23.56 | 23.39 | 23.43 | -0.170% | 66,337 | +17.243% |
| 2025-12-01 | 23.49 | 23.54 | 23.45 | 23.47 | -0.551% | 173,553 | +17.043% |
| 2025-11-28 | 23.50 | 23.62 | 23.47 | 23.60 | +0.554% | 61,411 | +16.398% |
| 2025-11-26 | 23.40 | 23.56 | 23.34 | 23.47 | +0.514% | 119,768 | +17.043% |
| 2025-11-25 | 23.40 | 23.40 | 23.25 | 23.35 | +0.129% | 79,484 | +17.645% |
| 2025-11-24 | 23.24 | 23.44 | 23.18 | 23.32 | -0.257% | 284,659 | +17.796% |
| 2025-11-21 | 23.24 | 23.39 | 23.16 | 23.38 | +0.171% | 372,705 | +17.494% |
| 2025-11-20 | 23.65 | 23.65 | 23.31 | 23.34 | -0.554% | 361,159 | +17.695% |
| 2025-11-19 | 23.63 | 23.63 | 23.45 | 23.47 | -1.096% | 123,017 | +17.043% |
| 2025-11-18 | 23.75 | 23.85 | 23.66 | 23.73 | -0.294% | 82,840 | +15.761% |
| 2025-11-17 | 23.61 | 23.86 | 23.60 | 23.80 | +1.884% | 107,418 | +15.420% |
| 2025-11-14 | 23.75 | 23.78 | 23.31 | 23.36 | -1.476% | 199,432 | +17.594% |
| 2025-11-13 | 23.55 | 23.74 | 23.55 | 23.71 | +1.109% | 194,281 | +15.858% |
| 2025-11-12 | 23.31 | 23.49 | 23.28 | 23.45 | +0.385% | 87,023 | +17.143% |
| 2025-11-11 | 23.32 | 23.43 | 23.18 | 23.36 | 0.000% | 58,500 | +17.594% |
| 2025-11-10 | 23.24 | 23.41 | 23.22 | 23.36 | +0.907% | 85,714 | +17.594% |
| 2025-11-07 | 23.09 | 23.16 | 23.06 | 23.15 | +0.740% | 179,412 | +18.661% |
| 2025-11-06 | 23.30 | 23.30 | 22.90 | 22.98 | -1.879% | 290,546 | +19.539% |
| 2025-11-05 | 23.24 | 23.48 | 23.24 | 23.42 | +1.035% | 141,717 | +17.293% |
| 2025-11-04 | 23.11 | 23.20 | 23.03 | 23.18 | -1.236% | 204,714 | +18.507% |
| 2025-11-03 | 23.22 | 23.48 | 23.11 | 23.47 | +1.426% | 354,864 | +17.043% |
| 2025-10-31 | 22.91 | 23.15 | 22.89 | 23.14 | +0.740% | 137,297 | +18.712% |
| 2025-10-30 | 22.97 | 23.04 | 22.67 | 22.97 | +0.746% | 268,309 | +19.591% |
| 2025-10-29 | 22.74 | 22.92 | 22.71 | 22.80 | -0.219% | 178,598 | +20.482% |
| 2025-10-28 | 22.85 | 23.08 | 22.79 | 22.85 | +0.928% | 343,701 | +20.219% |
| 2025-10-27 | 22.62 | 22.75 | 22.53 | 22.64 | +1.735% | 385,667 | +21.334% |
| 2025-10-24 | 22.29 | 22.30 | 22.21 | 22.25 | -0.027% | 131,820 | +23.438% |
| 2025-10-23 | 22.15 | 22.28 | 22.11 | 22.26 | +1.044% | 80,114 | +23.405% |
| 2025-10-22 | 22.10 | 22.12 | 21.96 | 22.03 | +0.045% | 99,818 | +24.694% |
| 2025-10-21 | 22.10 | 22.10 | 21.96 | 22.02 | -0.181% | 76,579 | +24.750% |
| 2025-10-20 | 22.00 | 22.09 | 21.94 | 22.06 | +1.081% | 74,032 | +24.524% |
| 2025-10-17 | 21.75 | 21.85 | 21.75 | 21.82 | +0.804% | 43,572 | +25.871% |
| 2025-10-16 | 21.69 | 21.84 | 21.65 | 21.65 | +0.278% | 78,336 | +26.882% |
| 2025-10-15 | 21.59 | 21.66 | 21.53 | 21.59 | +0.139% | 104,212 | +27.235% |
| 2025-10-14 | 21.56 | 21.60 | 21.47 | 21.56 | -0.093% | 72,367 | +27.412% |
| 2025-10-13 | 21.64 | 21.70 | 21.55 | 21.58 | +0.116% | 23,350 | +27.294% |
| 2025-10-10 | 21.69 | 21.72 | 21.45 | 21.55 | -1.305% | 67,307 | +27.441% |
| 2025-10-09 | 21.86 | 21.94 | 21.81 | 21.84 | -0.365% | 45,871 | +25.778% |
| 2025-10-08 | 21.88 | 21.95 | 21.87 | 21.92 | +0.366% | 53,214 | +25.319% |
| 2025-10-07 | 21.85 | 21.92 | 21.81 | 21.84 | +0.275% | 56,444 | +25.778% |
| 2025-10-06 | 21.85 | 21.88 | 21.78 | 21.78 | -0.046% | 49,627 | +26.125% |
| 2025-10-03 | 21.92 | 21.98 | 21.78 | 21.79 | -0.411% | 67,432 | +26.067% |
| 2025-10-02 | 21.69 | 21.96 | 21.69 | 21.88 | +0.690% | 114,310 | +25.548% |
| 2025-10-01 | 21.41 | 21.81 | 21.36 | 21.73 | +1.258% | 133,897 | +26.415% |
| 2025-09-30 | 21.61 | 21.61 | 21.46 | 21.46 | -1.015% | 30,027 | +28.006% |
| 2025-09-29 | 21.63 | 21.70 | 21.62 | 21.68 | -0.276% | 55,960 | +26.707% |
| 2025-09-26 | 21.67 | 21.75 | 21.66 | 21.74 | +0.323% | 25,139 | +26.357% |
| 2025-09-25 | 21.74 | 21.76 | 21.62 | 21.67 | +0.046% | 64,728 | +26.765% |
| 2025-09-24 | 21.79 | 21.80 | 21.64 | 21.66 | -0.138% | 28,504 | +26.824% |
| 2025-09-23 | 21.59 | 21.76 | 21.59 | 21.69 | +0.092% | 49,740 | +26.648% |
| 2025-09-22 | 21.79 | 21.79 | 21.59 | 21.67 | -1.321% | 323,946 | +26.765% |
| 2025-09-19 | 22.25 | 22.33 | 21.91 | 21.96 | -0.947% | 145,998 | +25.091% |
| 2025-09-18 | 22.27 | 22.31 | 22.14 | 22.17 | -0.360% | 274,907 | +23.906% |
| 2025-09-17 | 22.36 | 22.43 | 22.25 | 22.25 | -0.670% | 58,647 | +23.461% |
| 2025-09-16 | 22.39 | 22.45 | 22.34 | 22.40 | +0.674% | 63,371 | +22.634% |
| 2025-09-15 | 22.33 | 22.39 | 22.23 | 22.25 | -0.314% | 62,113 | +23.461% |
| 2025-09-12 | 22.11 | 22.32 | 22.05 | 22.32 | +0.950% | 22,709 | +23.073% |
| 2025-09-11 | 22.08 | 22.12 | 22.04 | 22.11 | +0.867% | 16,185 | +24.242% |
| 2025-09-10 | 21.95 | 22.01 | 21.90 | 21.92 | -0.454% | 15,552 | +25.319% |
| 2025-09-09 | 22.08 | 22.13 | 22.01 | 22.02 | -0.317% | 52,524 | +24.750% |
| 2025-09-08 | 21.92 | 22.10 | 21.87 | 22.09 | +0.776% | 28,507 | +24.355% |
| 2025-09-05 | 22.00 | 22.10 | 21.92 | 21.92 | -0.590% | 33,455 | +25.319% |
| 2025-09-04 | 21.94 | 22.09 | 21.83 | 22.05 | +0.182% | 32,354 | +24.580% |
| 2025-09-03 | 22.10 | 22.17 | 22.01 | 22.01 | -0.677% | 22,335 | +24.807% |
| 2025-09-02 | 22.21 | 22.24 | 22.08 | 22.16 | -1.027% | 24,524 | +23.962% |
| 2025-08-29 | 22.27 | 22.44 | 22.20 | 22.39 | +0.345% | 21,926 | +22.689% |
| 2025-08-28 | 22.30 | 22.31 | 22.15 | 22.31 | +0.238% | 13,324 | +23.112% |
| 2025-08-27 | 22.25 | 22.38 | 22.20 | 22.26 | -0.090% | 14,645 | +23.405% |
| 2025-08-26 | 22.34 | 22.47 | 22.21 | 22.28 | -0.090% | 37,554 | +23.294% |
| 2025-08-25 | 22.49 | 22.50 | 22.22 | 22.30 | -0.446% | 55,298 | +23.184% |
| 2025-08-22 | 22.46 | 22.50 | 22.35 | 22.40 | +0.403% | 59,877 | +22.634% |
| 2025-08-21 | 22.09 | 22.39 | 22.09 | 22.31 | +1.317% | 14,067 | +23.129% |
| 2025-08-20 | 21.97 | 22.09 | 21.96 | 22.02 | +0.228% | 10,276 | +24.750% |
| 2025-08-19 | 22.15 | 22.15 | 21.90 | 21.97 | -0.723% | 17,760 | +25.034% |
| 2025-08-18 | 22.14 | 22.23 | 22.05 | 22.13 | -0.225% | 19,430 | +24.130% |
| 2025-08-15 | 22.06 | 22.20 | 21.92 | 22.18 | +1.417% | 22,352 | +23.850% |
| 2025-08-14 | 22.08 | 22.08 | 21.87 | 21.87 | -0.906% | 27,277 | +25.606% |
| 2025-08-13 | 22.06 | 22.26 | 21.98 | 22.07 | +0.437% | 99,605 | +24.468% |
| 2025-08-12 | 21.43 | 21.97 | 21.28 | 21.97 | +1.873% | 30,713 | +25.011% |
| 2025-08-11 | 21.45 | 21.65 | 21.43 | 21.57 | +2.373% | 21,054 | +27.353% |
| 2025-08-08 | 21.20 | 21.36 | 21.07 | 21.07 | -0.847% | 14,488 | +30.375% |
| 2025-08-07 | 21.15 | 21.33 | 21.15 | 21.25 | +0.616% | 6,171 | +29.271% |
| 2025-08-06 | 21.32 | 21.32 | 21.06 | 21.12 | -0.424% | 12,167 | +30.066% |
| 2025-08-05 | 21.45 | 21.45 | 21.21 | 21.21 | -0.680% | 12,032 | +29.514% |
| 2025-08-04 | 21.25 | 21.36 | 21.19 | 21.36 | +0.685% | 11,521 | +28.633% |
| 2025-08-01 | 21.15 | 21.30 | 21.15 | 21.21 | -0.019% | 14,254 | +29.514% |
| 2025-07-31 | 21.32 | 21.32 | 21.17 | 21.21 | -0.637% | 42,689 | +29.490% |
| 2025-07-30 | 21.50 | 21.62 | 21.32 | 21.35 | -0.850% | 23,962 | +28.665% |
| 2025-07-29 | 21.68 | 21.71 | 21.50 | 21.53 | -0.632% | 14,656 | +27.572% |
| 2025-07-28 | 21.68 | 21.69 | 21.60 | 21.67 | -0.421% | 30,534 | +26.765% |
| 2025-07-25 | 21.69 | 21.77 | 21.67 | 21.76 | -0.404% | 10,369 | +26.231% |
| 2025-07-24 | 21.84 | 21.85 | 21.74 | 21.85 | +0.046% | 16,976 | +25.721% |
| 2025-07-23 | 21.87 | 22.00 | 21.74 | 21.84 | -0.183% | 6,588 | +25.778% |
| 2025-07-22 | 21.74 | 21.93 | 21.63 | 21.88 | +0.073% | 15,409 | +25.548% |
| 2025-07-21 | 21.90 | 21.99 | 21.70 | 21.86 | -0.548% | 22,394 | +25.640% |
| 2025-07-18 | 21.98 | 22.20 | 21.94 | 21.98 | +0.661% | 29,488 | +24.952% |
| 2025-07-17 | 21.77 | 21.90 | 21.66 | 21.84 | +0.726% | 9,032 | +25.778% |
| 2025-07-16 | 21.48 | 21.71 | 21.48 | 21.68 | +1.579% | 10,616 | +26.691% |
| 2025-07-15 | 21.40 | 21.46 | 21.26 | 21.35 | -0.487% | 27,650 | +28.692% |
| 2025-07-14 | 21.43 | 21.49 | 21.36 | 21.45 | -0.047% | 26,701 | +28.065% |
| 2025-07-11 | 21.56 | 21.59 | 21.39 | 21.46 | -0.416% | 23,078 | +28.006% |
| 2025-07-10 | 21.37 | 21.60 | 21.27 | 21.55 | +0.551% | 79,684 | +27.473% |
| 2025-07-09 | 21.51 | 21.55 | 21.40 | 21.43 | -0.687% | 37,220 | +28.175% |
| 2025-07-08 | 21.61 | 21.66 | 21.52 | 21.58 | -0.323% | 11,816 | +27.294% |
| 2025-07-07 | 22.00 | 22.00 | 21.60 | 21.65 | -2.697% | 19,333 | +26.882% |
| 2025-07-03 | 22.22 | 22.33 | 22.20 | 22.25 | +0.633% | 25,644 | +23.461% |
| 2025-07-02 | 21.83 | 22.14 | 21.78 | 22.11 | +1.469% | 21,067 | +24.242% |
| 2025-07-01 | 21.74 | 21.84 | 21.53 | 21.79 | +0.046% | 13,184 | +26.067% |
| 2025-06-30 | 21.73 | 21.98 | 21.66 | 21.78 | +0.230% | 26,035 | +26.125% |
| 2025-06-27 | 21.66 | 21.85 | 21.56 | 21.73 | +0.740% | 32,868 | +26.415% |
| 2025-06-26 | 21.72 | 21.72 | 21.51 | 21.57 | -0.021% | 34,869 | +27.350% |
| 2025-06-25 | 21.92 | 21.94 | 21.56 | 21.57 | -1.709% | 88,605 | +27.323% |
| 2025-06-24 | 22.05 | 22.05 | 21.92 | 21.95 | -0.858% | 34,103 | +25.147% |
| 2025-06-23 | 22.38 | 22.38 | 22.10 | 22.14 | -1.117% | 23,392 | +24.074% |
| 2025-06-20 | 22.58 | 22.58 | 22.36 | 22.39 | -0.445% | 37,483 | +22.689% |
| 2025-06-18 | 22.50 | 22.65 | 22.45 | 22.49 | -0.310% | 42,014 | +22.143% |
| 2025-06-17 | 22.47 | 22.62 | 22.34 | 22.56 | +0.804% | 94,619 | +21.764% |
| 2025-06-16 | 22.41 | 22.51 | 22.26 | 22.38 | +0.404% | 133,771 | +22.744% |
| 2025-06-13 | 22.09 | 22.34 | 22.03 | 22.29 | +2.766% | 90,927 | +23.239% |
| 2025-06-12 | 21.80 | 21.87 | 21.64 | 21.69 | -0.367% | 10,565 | +26.648% |
| 2025-06-11 | 21.94 | 21.94 | 21.67 | 21.77 | -0.412% | 20,747 | +26.183% |
| 2025-06-10 | 21.96 | 21.96 | 21.80 | 21.86 | +0.137% | 29,658 | +25.663% |
| 2025-06-09 | 21.94 | 21.96 | 21.79 | 21.83 | -0.728% | 13,796 | +25.836% |
| 2025-06-06 | 21.68 | 22.02 | 21.68 | 21.99 | +0.825% | 16,276 | +24.920% |
| 2025-06-05 | 21.65 | 21.89 | 21.59 | 21.81 | +0.739% | 35,392 | +25.951% |
| 2025-06-04 | 21.69 | 21.71 | 21.56 | 21.65 | +0.417% | 14,096 | +26.882% |
| 2025-06-03 | 21.32 | 21.82 | 21.32 | 21.56 | +0.186% | 18,761 | +27.412% |
| 2025-06-02 | 21.72 | 21.72 | 21.44 | 21.52 | -0.463% | 40,129 | +27.649% |
| 2025-05-30 | 21.80 | 21.80 | 21.54 | 21.62 | -0.735% | 28,860 | +27.058% |
| 2025-05-29 | 21.81 | 21.89 | 21.50 | 21.78 | +0.046% | 45,114 | +26.125% |
| 2025-05-28 | 22.00 | 22.05 | 21.76 | 21.77 | -1.539% | 15,767 | +26.183% |
| 2025-05-27 | 22.05 | 22.15 | 22.01 | 22.11 | -0.089% | 16,114 | +24.241% |
| 2025-05-23 | 22.08 | 22.13 | 21.97 | 22.13 | -0.000% | 10,386 | +24.130% |
| 2025-05-22 | 22.06 | 22.18 | 22.01 | 22.13 | +0.250% | 8,540 | +24.130% |
| 2025-05-21 | 21.89 | 22.15 | 21.89 | 22.07 | +0.712% | 20,534 | +24.439% |
| 2025-05-20 | 21.86 | 21.93 | 21.80 | 21.92 | +0.546% | 19,478 | +25.325% |
| 2025-05-19 | 21.75 | 21.85 | 21.66 | 21.80 | +0.368% | 21,533 | +26.009% |
| 2025-05-16 | 21.65 | 21.94 | 21.60 | 21.72 | -0.253% | 8,256 | +26.473% |
| 2025-05-15 | 22.16 | 22.16 | 21.74 | 21.77 | -2.003% | 39,564 | +26.154% |
| 2025-05-14 | 22.30 | 22.35 | 22.15 | 22.22 | -0.204% | 29,592 | +23.627% |
| 2025-05-13 | 22.05 | 22.30 | 21.89 | 22.27 | +0.205% | 51,657 | +23.375% |
| 2025-05-12 | 22.21 | 22.22 | 21.86 | 22.22 | +2.396% | 64,591 | +23.627% |
| 2025-05-09 | 21.68 | 21.80 | 21.66 | 21.70 | +0.416% | 18,142 | +26.590% |
| 2025-05-08 | 21.64 | 21.64 | 21.52 | 21.61 | +0.418% | 9,491 | +27.117% |
| 2025-05-07 | 21.70 | 21.73 | 21.50 | 21.52 | +0.140% | 10,889 | +27.649% |
| 2025-05-06 | 21.55 | 21.58 | 21.43 | 21.49 | -0.601% | 15,532 | +27.827% |
| 2025-05-05 | 21.76 | 21.76 | 21.53 | 21.62 | -0.598% | 8,879 | +27.058% |
| 2025-05-02 | 21.75 | 21.83 | 21.66 | 21.75 | +0.555% | 16,546 | +26.299% |
| 2025-05-01 | 21.50 | 21.69 | 21.45 | 21.63 | +0.745% | 7,018 | +27.000% |
| 2025-04-30 | 21.62 | 21.62 | 21.36 | 21.47 | -1.014% | 37,847 | +27.946% |
| 2025-04-29 | 21.81 | 21.81 | 21.58 | 21.69 | -0.914% | 18,279 | +26.648% |
| 2025-04-28 | 21.65 | 21.91 | 21.65 | 21.89 | +0.183% | 20,137 | +25.491% |
| 2025-04-25 | 21.92 | 21.99 | 21.79 | 21.85 | -0.127% | 26,028 | +25.721% |
| 2025-04-24 | 21.66 | 21.89 | 21.62 | 21.88 | +0.842% | 40,373 | +25.562% |
| 2025-04-23 | 21.67 | 21.75 | 21.62 | 21.70 | +0.529% | 14,473 | +26.619% |
| 2025-04-22 | 21.67 | 21.71 | 21.54 | 21.58 | -0.088% | 5,709 | +27.288% |
| 2025-04-21 | 21.77 | 21.77 | 21.53 | 21.60 | -0.102% | 9,653 | +27.176% |
| 2025-04-17 | 21.83 | 21.83 | 21.55 | 21.62 | -0.405% | 10,265 | +27.047% |
| 2025-04-16 | 21.75 | 21.82 | 21.61 | 21.71 | +0.473% | 31,691 | +26.532% |
| 2025-04-15 | 21.60 | 21.66 | 21.52 | 21.61 | 0.000% | 5,984 | +27.129% |