SPUC
Simplify US Equity Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:44:06 PM EDT
49.00USD-0.143%(-0.07)9,590
49.20Bid49.26Ask0.06SpreadSPUC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.88 | 49.16 | 48.88 | 49.07 | +1.113% | 37,575 | 0.000% |
| 2026-10-01 | 48.68 | 49.06 | 48.34 | 48.53 | +0.062% | 19,093 | +1.113% |
| 2026-09-30 | 48.76 | 48.97 | 48.50 | 48.50 | -0.329% | 12,131 | +1.175% |
| 2026-09-29 | 48.76 | 48.83 | 48.56 | 48.66 | -0.062% | 19,196 | +0.843% |
| 2026-09-28 | 48.76 | 48.96 | 48.66 | 48.69 | -1.057% | 116,333 | +0.780% |
| 2026-09-25 | 49.08 | 49.24 | 48.90 | 49.21 | -0.726% | 44,066 | -0.284% |
| 2026-09-24 | 49.33 | 49.61 | 49.24 | 49.57 | -0.020% | 49,949 | -1.009% |
| 2026-09-23 | 49.94 | 49.94 | 49.50 | 49.58 | -0.780% | 38,501 | -1.029% |
| 2026-09-22 | 50.00 | 50.38 | 49.84 | 49.97 | +0.180% | 134,813 | -1.801% |
| 2026-09-21 | 49.59 | 49.97 | 49.50 | 49.88 | +1.362% | 46,672 | -1.624% |
| 2026-09-18 | 49.15 | 49.25 | 48.91 | 49.21 | +0.306% | 21,619 | -0.284% |
| 2026-09-17 | 49.01 | 49.15 | 48.94 | 49.06 | +0.926% | 25,248 | +0.020% |
| 2026-09-16 | 48.97 | 48.98 | 48.38 | 48.61 | -0.369% | 12,795 | +0.946% |
| 2026-09-15 | 48.89 | 48.91 | 48.71 | 48.79 | -0.510% | 20,826 | +0.574% |
| 2026-09-14 | 48.96 | 49.15 | 48.85 | 49.04 | -0.447% | 21,773 | +0.061% |
| 2026-09-11 | 49.39 | 49.39 | 49.17 | 49.26 | +0.695% | 18,805 | -0.386% |
| 2026-09-10 | 48.90 | 49.28 | 48.76 | 48.92 | -0.427% | 32,891 | +0.307% |
| 2026-09-09 | 49.25 | 49.25 | 49.04 | 49.13 | -0.446% | 15,006 | -0.122% |
| 2026-09-08 | 49.62 | 49.65 | 49.32 | 49.35 | -0.624% | 52,461 | -0.567% |
| 2026-09-04 | 49.89 | 49.89 | 49.53 | 49.66 | -0.341% | 29,526 | -1.188% |
| 2026-09-03 | 49.68 | 49.90 | 49.43 | 49.83 | +1.116% | 31,774 | -1.525% |
| 2026-09-02 | 49.10 | 49.36 | 49.08 | 49.28 | +0.448% | 16,684 | -0.426% |
| 2026-09-01 | 49.15 | 49.21 | 48.90 | 49.06 | -0.608% | 115,852 | +0.020% |
| 2026-08-31 | 49.55 | 49.55 | 49.29 | 49.36 | -0.396% | 21,446 | -0.588% |
| 2026-08-28 | 49.71 | 49.98 | 49.51 | 49.56 | -0.430% | 76,201 | -0.981% |
| 2026-08-27 | 49.67 | 49.82 | 49.50 | 49.77 | -0.060% | 40,005 | -1.406% |
| 2026-08-26 | 49.35 | 49.80 | 49.26 | 49.80 | -0.380% | 104,710 | -1.466% |
| 2026-08-25 | 49.96 | 50.05 | 49.90 | 49.99 | +0.180% | 15,521 | -1.840% |
| 2026-08-24 | 49.94 | 49.94 | 49.76 | 49.90 | -0.200% | 29,395 | -1.663% |
| 2026-08-21 | 50.01 | 50.10 | 49.88 | 50.00 | +0.422% | 32,174 | -1.860% |
| 2026-08-20 | 50.10 | 50.13 | 49.79 | 49.79 | -0.856% | 46,012 | -1.446% |
| 2026-08-19 | 50.29 | 50.40 | 50.17 | 50.22 | +0.220% | 13,490 | -2.290% |
| 2026-08-18 | 50.30 | 50.30 | 50.07 | 50.11 | -0.596% | 59,730 | -2.075% |
| 2026-08-17 | 50.60 | 50.69 | 50.38 | 50.41 | -0.415% | 20,686 | -2.658% |
| 2026-08-14 | 50.73 | 50.73 | 50.50 | 50.62 | -0.158% | 18,628 | -3.062% |
| 2026-08-13 | 50.53 | 50.78 | 50.53 | 50.70 | +0.575% | 26,712 | -3.215% |
| 2026-08-12 | 50.35 | 50.49 | 50.34 | 50.41 | +0.259% | 30,832 | -2.658% |
| 2026-08-11 | 51.25 | 51.25 | 50.24 | 50.28 | -0.249% | 20,340 | -2.407% |
| 2026-08-10 | 50.38 | 50.52 | 50.37 | 50.41 | -0.060% | 34,264 | -2.650% |
| 2026-08-07 | 50.35 | 50.44 | 50.28 | 50.44 | +0.437% | 18,614 | -2.708% |
| 2026-08-06 | 50.34 | 50.37 | 50.15 | 50.22 | -0.326% | 42,059 | -2.282% |
| 2026-08-05 | 51.13 | 51.36 | 50.20 | 50.38 | +0.299% | 59,107 | -2.600% |
| 2026-08-04 | 49.74 | 50.27 | 49.74 | 50.23 | +1.439% | 12,287 | -2.309% |
| 2026-08-03 | 49.10 | 49.59 | 49.00 | 49.52 | +0.830% | 24,194 | -0.904% |
| 2026-07-31 | 48.79 | 49.11 | 48.36 | 49.11 | +1.404% | 1,293,939 | -0.081% |
| 2026-07-30 | 48.10 | 48.55 | 48.10 | 48.43 | +1.786% | 109,028 | +1.321% |
| 2026-07-29 | 48.03 | 48.54 | 47.58 | 47.58 | -2.058% | 44,242 | +3.132% |
| 2026-07-28 | 48.74 | 48.84 | 47.60 | 48.58 | -0.226% | 8,416 | +1.009% |
| 2026-07-27 | 49.15 | 49.19 | 48.64 | 48.69 | -0.081% | 13,244 | +0.780% |
| 2026-07-24 | 48.73 | 48.99 | 48.72 | 48.73 | +0.069% | 1,734 | +0.698% |
| 2026-07-23 | 48.82 | 48.95 | 48.59 | 48.70 | -1.185% | 3,129,650 | +0.768% |
| 2026-07-22 | 49.38 | 49.42 | 49.26 | 49.28 | -0.122% | 930 | -0.426% |
| 2026-07-21 | 49.16 | 49.40 | 49.16 | 49.34 | +0.784% | 1,816 | -0.547% |
| 2026-07-20 | 49.33 | 49.34 | 48.96 | 48.96 | -0.171% | 2,014 | +0.233% |
| 2026-07-17 | 49.20 | 49.23 | 49.00 | 49.04 | -0.858% | 2,844 | +0.061% |
| 2026-07-16 | 49.67 | 49.67 | 49.46 | 49.46 | -0.550% | 317 | -0.798% |
| 2026-07-15 | 49.73 | 49.74 | 49.48 | 49.74 | +0.253% | 927 | -1.344% |
| 2026-07-14 | 49.65 | 49.65 | 49.61 | 49.61 | +0.482% | 1,959 | -1.094% |
| 2026-07-13 | 49.69 | 49.72 | 49.36 | 49.38 | -0.744% | 8,329 | -0.618% |
| 2026-07-10 | 49.59 | 49.74 | 49.59 | 49.74 | +0.515% | 2,243 | -1.357% |
| 2026-07-09 | 49.14 | 49.49 | 49.14 | 49.49 | +0.815% | 650 | -0.849% |
| 2026-07-08 | 49.00 | 49.09 | 48.72 | 49.09 | -0.368% | 18,234 | -0.041% |
| 2026-07-07 | 49.27 | 49.27 | 49.27 | 49.27 | -0.402% | 80 | -0.408% |
| 2026-07-06 | 49.28 | 49.47 | 49.28 | 49.47 | +0.810% | 4,685 | -0.809% |
| 2026-07-02 | 48.75 | 49.07 | 48.75 | 49.07 | -0.084% | 188 | -0.006% |
| 2026-07-01 | 49.11 | 49.11 | 49.11 | 49.11 | -0.153% | 79 | -0.089% |
| 2026-06-30 | 49.11 | 49.19 | 49.05 | 49.19 | +0.963% | 1,062 | -0.242% |
| 2026-06-29 | 48.53 | 48.72 | 48.53 | 48.72 | +1.499% | 1,474 | +0.719% |
| 2026-06-26 | 48.03 | 48.10 | 47.94 | 48.00 | -0.295% | 1,263 | +2.229% |
| 2026-06-25 | 48.51 | 48.55 | 47.92 | 48.14 | -1.008% | 39,508 | +1.928% |
| 2026-06-24 | 48.56 | 48.63 | 48.55 | 48.63 | -0.307% | 4,299 | +0.900% |
| 2026-06-23 | 48.78 | 48.78 | 48.78 | 48.78 | -1.287% | 33 | +0.590% |
| 2026-06-22 | 49.41 | 49.42 | 49.41 | 49.42 | -0.235% | 187 | -0.705% |
| 2026-06-18 | 49.42 | 49.58 | 49.42 | 49.53 | +0.977% | 1,303 | -0.939% |
| 2026-06-17 | 49.64 | 49.72 | 49.06 | 49.06 | -1.395% | 11,766 | +0.029% |
| 2026-06-16 | 49.92 | 50.00 | 49.50 | 49.75 | -0.388% | 10,124 | -1.367% |
| 2026-06-15 | 50.05 | 50.05 | 49.94 | 49.94 | +1.892% | 1,212 | -1.750% |
| 2026-06-12 | 48.85 | 49.02 | 48.85 | 49.02 | +0.566% | 238 | +0.109% |
| 2026-06-11 | 47.96 | 48.78 | 47.92 | 48.74 | +1.969% | 2,468 | +0.675% |
| 2026-06-10 | 48.59 | 48.68 | 47.80 | 47.80 | -1.775% | 6,420 | +2.657% |
| 2026-06-09 | 48.65 | 48.66 | 47.97 | 48.66 | -0.361% | 18,332 | +0.835% |
| 2026-06-08 | 48.60 | 49.16 | 48.60 | 48.84 | +0.122% | 885 | +0.472% |
| 2026-06-05 | 49.18 | 49.18 | 48.48 | 48.78 | -2.447% | 1,921 | +0.594% |
| 2026-06-04 | 49.81 | 50.01 | 49.81 | 50.00 | +0.366% | 1,190 | -1.868% |
| 2026-06-03 | 49.82 | 49.82 | 49.82 | 49.82 | -0.417% | 217 | -1.508% |
| 2026-06-02 | 50.04 | 50.04 | 50.03 | 50.03 | +0.140% | 525 | -1.919% |
| 2026-06-01 | 49.97 | 49.97 | 49.96 | 49.96 | +0.132% | 2,062 | -1.781% |
| 2026-05-29 | 49.89 | 49.94 | 49.88 | 49.89 | +0.273% | 2,314 | -1.652% |
| 2026-05-28 | 49.45 | 49.76 | 49.45 | 49.76 | +0.604% | 832 | -1.384% |
| 2026-05-27 | 49.52 | 49.52 | 49.41 | 49.46 | -0.025% | 3,566 | -0.789% |
| 2026-05-26 | 49.43 | 49.50 | 49.40 | 49.47 | -0.413% | 1,597 | -0.814% |
| 2026-05-22 | 49.62 | 49.68 | 49.62 | 49.68 | +0.389% | 755 | -1.224% |
| 2026-05-21 | 49.49 | 49.49 | 49.49 | 49.49 | +0.241% | 252 | -0.840% |
| 2026-05-20 | 49.37 | 49.37 | 49.37 | 49.37 | +1.057% | 244 | -0.601% |
| 2026-05-19 | 49.04 | 49.04 | 48.85 | 48.85 | -0.648% | 5,354 | +0.449% |
| 2026-05-18 | 49.26 | 49.30 | 48.98 | 49.17 | +0.118% | 3,184 | -0.201% |
| 2026-05-15 | 49.26 | 49.26 | 49.04 | 49.11 | -1.353% | 933 | -0.084% |
| 2026-05-14 | 49.71 | 49.82 | 49.69 | 49.78 | +0.692% | 2,103 | -1.436% |
| 2026-05-13 | 49.25 | 49.44 | 49.25 | 49.44 | +0.498% | 3,466 | -0.754% |
| 2026-05-12 | 48.99 | 49.20 | 48.99 | 49.20 | +0.020% | 371 | -0.259% |
| 2026-05-11 | 49.22 | 49.29 | 49.13 | 49.19 | +0.090% | 2,296 | -0.239% |
| 2026-05-08 | 49.10 | 49.17 | 49.05 | 49.14 | +0.785% | 34,194 | -0.150% |
| 2026-05-07 | 48.96 | 48.96 | 48.68 | 48.76 | -0.438% | 174,839 | +0.634% |
| 2026-05-06 | 48.60 | 48.98 | 48.60 | 48.98 | +1.105% | 6,886 | +0.193% |
| 2026-05-05 | 48.38 | 48.44 | 48.28 | 48.44 | +0.833% | 13,380 | +1.301% |
| 2026-05-04 | 47.97 | 48.04 | 47.89 | 48.04 | -0.190% | 250,482 | +2.144% |
| 2026-05-01 | 48.07 | 48.20 | 48.07 | 48.13 | +0.298% | 1,001 | +1.950% |
| 2026-04-30 | 47.52 | 47.99 | 47.52 | 47.99 | +1.158% | 6,693 | +2.254% |
| 2026-04-29 | 47.53 | 47.54 | 47.33 | 47.44 | -0.101% | 4,632 | +3.438% |
| 2026-04-28 | 47.44 | 47.49 | 47.39 | 47.49 | -0.628% | 1,014 | +3.334% |
| 2026-04-27 | 47.75 | 47.85 | 47.63 | 47.79 | -0.903% | 2,759 | +2.685% |
| 2026-04-24 | 48.25 | 48.25 | 48.14 | 48.22 | +0.845% | 1,874 | +1.758% |
| 2026-04-23 | 47.93 | 47.95 | 47.82 | 47.82 | -0.386% | 48,008 | +2.618% |
| 2026-04-22 | 47.97 | 48.00 | 47.97 | 48.00 | +0.961% | 894 | +2.222% |
| 2026-04-21 | 47.72 | 47.72 | 47.55 | 47.55 | -0.524% | 990 | +3.204% |
| 2026-04-20 | 47.94 | 47.94 | 47.78 | 47.80 | -0.233% | 27,093 | +2.663% |
| 2026-04-17 | 47.96 | 47.96 | 47.91 | 47.91 | +0.590% | 809 | +2.424% |
| 2026-04-16 | 47.48 | 47.63 | 47.44 | 47.63 | +0.199% | 3,685 | +3.028% |
| 2026-04-15 | 47.27 | 47.53 | 47.27 | 47.53 | +0.665% | 697 | +3.234% |
| 2026-04-14 | 46.98 | 47.22 | 46.98 | 47.22 | +0.944% | 485 | +3.920% |
| 2026-04-13 | 46.35 | 46.78 | 46.35 | 46.78 | +1.005% | 2,229 | +4.901% |
| 2026-04-10 | 46.44 | 46.53 | 46.31 | 46.31 | -0.148% | 5,140 | +5.956% |
| 2026-04-09 | 46.39 | 46.41 | 46.30 | 46.38 | +0.722% | 6,049 | +5.799% |
| 2026-04-08 | 46.05 | 46.05 | 45.99 | 46.05 | +2.439% | 987 | +6.562% |
| 2026-04-07 | 44.44 | 44.95 | 44.44 | 44.95 | -0.033% | 1,366 | +9.162% |
| 2026-04-06 | 44.93 | 44.97 | 44.87 | 44.97 | +0.471% | 7,521 | +9.125% |
| 2026-04-02 | 44.31 | 44.77 | 44.31 | 44.76 | +0.192% | 1,685 | +9.640% |
| 2026-04-01 | 44.59 | 44.90 | 44.59 | 44.67 | +1.109% | 3,011 | +9.850% |
| 2026-03-31 | 44.14 | 44.28 | 44.09 | 44.18 | +3.008% | 49,392 | +11.068% |
| 2026-03-30 | 43.42 | 43.42 | 42.89 | 42.89 | -0.611% | 1,199 | +14.409% |
| 2026-03-27 | 43.69 | 43.69 | 43.15 | 43.15 | -1.742% | 1,142 | +13.710% |
| 2026-03-26 | 44.54 | 44.54 | 43.92 | 43.92 | -2.266% | 1,480 | +11.730% |
| 2026-03-25 | 44.72 | 44.99 | 44.72 | 44.94 | +0.654% | 1,302 | +9.198% |
| 2026-03-24 | 44.61 | 44.97 | 44.61 | 44.64 | -0.588% | 2,143 | +9.912% |
| 2026-03-23 | 45.01 | 45.09 | 44.91 | 44.91 | +1.265% | 1,137 | +9.265% |
| 2026-03-20 | 44.68 | 44.68 | 44.35 | 44.35 | -1.317% | 1,599 | +10.648% |
| 2026-03-19 | 44.73 | 44.97 | 44.73 | 44.94 | -0.375% | 2,573 | +9.190% |
| 2026-03-18 | 45.40 | 45.40 | 45.11 | 45.11 | -1.202% | 1,171 | +8.780% |
| 2026-03-17 | 45.78 | 45.78 | 45.65 | 45.66 | +0.291% | 1,370 | +7.473% |
| 2026-03-16 | 45.47 | 45.53 | 45.47 | 45.53 | +1.095% | 1,310 | +7.786% |
| 2026-03-13 | 45.15 | 45.15 | 45.03 | 45.03 | -0.415% | 1,887 | +8.966% |
| 2026-03-12 | 45.46 | 45.54 | 45.22 | 45.22 | -1.414% | 5,216 | +8.514% |
| 2026-03-11 | 45.87 | 45.87 | 45.87 | 45.87 | +0.106% | 651 | +6.980% |
| 2026-03-10 | 45.82 | 45.82 | 45.82 | 45.82 | -0.487% | 758 | +7.093% |
| 2026-03-09 | 45.19 | 46.04 | 45.00 | 46.04 | +0.786% | 4,027 | +6.571% |
| 2026-03-06 | 45.76 | 45.76 | 45.69 | 45.69 | -1.145% | 551 | +7.409% |
| 2026-03-05 | 46.41 | 46.41 | 45.89 | 46.21 | -0.752% | 1,597 | +6.179% |
| 2026-03-04 | 46.52 | 46.69 | 46.52 | 46.56 | +0.952% | 3,527 | +5.381% |
| 2026-03-03 | 45.69 | 46.13 | 45.69 | 46.13 | -1.224% | 9,091 | +6.384% |
| 2026-03-02 | 46.70 | 46.70 | 46.70 | 46.70 | +0.231% | 248 | +5.082% |
| 2026-02-27 | 46.52 | 46.64 | 46.45 | 46.59 | -0.580% | 8,304 | +5.325% |
| 2026-02-26 | 46.61 | 46.86 | 46.51 | 46.86 | -0.884% | 13,872 | +4.714% |
| 2026-02-25 | 47.36 | 47.36 | 47.28 | 47.28 | +1.164% | 907 | +3.789% |
| 2026-02-24 | 46.54 | 46.77 | 46.54 | 46.73 | +1.231% | 5,123 | +4.997% |
| 2026-02-23 | 46.11 | 46.17 | 46.10 | 46.17 | -1.653% | 1,929 | +6.289% |
| 2026-02-20 | 46.68 | 46.94 | 46.68 | 46.94 | +0.981% | 10,430 | +4.532% |
| 2026-02-19 | 46.50 | 46.50 | 46.32 | 46.49 | -0.604% | 46,642 | +5.558% |
| 2026-02-18 | 46.77 | 47.00 | 46.72 | 46.77 | +0.895% | 3,241 | +4.919% |
| 2026-02-17 | 46.38 | 46.60 | 46.35 | 46.35 | -0.227% | 5,240 | +5.858% |
| 2026-02-13 | 46.48 | 46.79 | 46.45 | 46.46 | +0.044% | 4,947 | +5.618% |
| 2026-02-12 | 47.49 | 47.49 | 46.44 | 46.44 | -2.100% | 2,508 | +5.664% |
| 2026-02-11 | 47.50 | 47.50 | 47.44 | 47.44 | +0.074% | 1,058 | +3.446% |
| 2026-02-10 | 47.74 | 47.74 | 47.40 | 47.40 | -0.586% | 962 | +3.522% |
| 2026-02-09 | 44.44 | 47.74 | 44.44 | 47.68 | +0.536% | 1,155 | +2.916% |
| 2026-02-06 | 47.20 | 47.43 | 47.20 | 47.43 | +2.489% | 2,098 | +3.468% |
| 2026-02-05 | 46.24 | 46.37 | 46.15 | 46.27 | -1.566% | 2,077 | +6.043% |
| 2026-02-04 | 47.27 | 47.27 | 47.01 | 47.01 | -0.584% | 3,256 | +4.382% |
| 2026-02-03 | 47.78 | 47.78 | 46.99 | 47.29 | -1.013% | 1,627 | +3.773% |
| 2026-02-02 | 47.47 | 47.90 | 47.47 | 47.77 | +0.463% | 6,696 | +2.721% |
| 2026-01-30 | 47.56 | 47.60 | 47.18 | 47.55 | -0.335% | 7,645 | +3.197% |
| 2026-01-29 | 47.98 | 47.98 | 47.22 | 47.71 | -0.363% | 10,416 | +2.851% |
| 2026-01-28 | 48.04 | 48.04 | 47.76 | 47.88 | +0.092% | 4,783 | +2.477% |
| 2026-01-27 | 47.68 | 47.88 | 47.68 | 47.84 | +0.357% | 4,641 | +2.571% |
| 2026-01-26 | 47.67 | 47.73 | 47.62 | 47.67 | +0.910% | 2,458 | +2.937% |
| 2026-01-23 | 47.44 | 47.44 | 47.07 | 47.24 | +0.026% | 1,917 | +3.873% |
| 2026-01-22 | 47.42 | 47.42 | 47.10 | 47.23 | +0.689% | 2,815 | +3.900% |
| 2026-01-21 | 46.51 | 47.21 | 46.43 | 46.90 | +1.481% | 2,253 | +4.616% |
| 2026-01-20 | 46.36 | 46.36 | 46.22 | 46.22 | -3.077% | 1,960 | +6.166% |
| 2026-01-16 | 47.79 | 47.79 | 47.69 | 47.69 | +0.292% | 1,034 | +2.899% |
| 2026-01-15 | 47.74 | 48.03 | 47.55 | 47.55 | +0.482% | 4,065 | +3.199% |
| 2026-01-14 | 46.81 | 47.32 | 46.81 | 47.32 | -0.904% | 8,670 | +3.697% |
| 2026-01-13 | 47.97 | 47.97 | 47.65 | 47.75 | -0.453% | 4,146 | +2.759% |
| 2026-01-12 | 47.71 | 47.97 | 47.67 | 47.97 | +0.287% | 12,971 | +2.293% |
| 2026-01-09 | 47.51 | 47.87 | 47.51 | 47.83 | +1.048% | 4,469 | +2.587% |
| 2026-01-08 | 47.33 | 47.34 | 47.26 | 47.34 | +0.006% | 1,191 | +3.661% |
| 2026-01-07 | 47.59 | 47.59 | 47.33 | 47.33 | -0.642% | 597 | +3.667% |
| 2026-01-06 | 47.11 | 47.64 | 47.11 | 47.64 | +1.061% | 1,925 | +3.002% |
| 2026-01-05 | 47.22 | 47.22 | 47.03 | 47.14 | +1.328% | 6,963 | +4.094% |
| 2026-01-02 | 46.84 | 46.84 | 46.52 | 46.52 | -0.159% | 913 | +5.477% |
| 2025-12-31 | 46.80 | 46.80 | 46.60 | 46.60 | -0.951% | 1,051 | +5.309% |
| 2025-12-30 | 47.12 | 47.17 | 47.02 | 47.04 | -0.268% | 16,176 | +4.308% |
| 2025-12-29 | 49.00 | 49.00 | 46.92 | 47.17 | -0.309% | 3,830 | +4.028% |
| 2025-12-26 | 47.36 | 47.36 | 47.31 | 47.32 | -0.056% | 885 | +3.707% |
| 2025-12-24 | 47.30 | 47.34 | 47.30 | 47.34 | +0.303% | 2,516 | +3.648% |
| 2025-12-23 | 46.87 | 47.20 | 46.76 | 47.20 | -6.094% | 10,707 | +3.962% |
| 2025-12-22 | 50.29 | 50.29 | 50.22 | 50.26 | +0.944% | 1,318 | -2.374% |
| 2025-12-19 | 49.75 | 49.83 | 49.75 | 49.79 | +1.061% | 2,477 | -1.452% |
| 2025-12-18 | 49.36 | 49.80 | 49.27 | 49.27 | +1.521% | 2,791 | -0.406% |
| 2025-12-17 | 49.55 | 49.62 | 48.53 | 48.53 | -2.430% | 4,597 | +1.109% |
| 2025-12-16 | 49.87 | 49.87 | 49.15 | 49.74 | -0.398% | 4,837 | -1.349% |
| 2025-12-15 | 50.12 | 50.12 | 49.79 | 49.94 | -0.336% | 2,979 | -1.741% |
| 2025-12-12 | 50.62 | 50.62 | 49.93 | 50.11 | -2.285% | 5,800 | -2.072% |
| 2025-12-11 | 50.48 | 51.28 | 50.24 | 51.28 | +1.236% | 6,221 | -4.310% |
| 2025-12-10 | 50.23 | 50.74 | 50.17 | 50.65 | +0.892% | 17,426 | -3.127% |
| 2025-12-09 | 50.38 | 50.38 | 50.21 | 50.21 | +0.052% | 5,889 | -2.262% |
| 2025-12-08 | 50.31 | 50.31 | 50.08 | 50.18 | -0.752% | 3,712 | -2.212% |
| 2025-12-05 | 50.64 | 50.64 | 50.33 | 50.56 | +0.377% | 28,526 | -2.947% |
| 2025-12-04 | 50.23 | 50.37 | 50.10 | 50.37 | +0.287% | 3,315 | -2.581% |
| 2025-12-03 | 50.12 | 50.27 | 50.12 | 50.23 | +0.420% | 3,114 | -2.301% |
| 2025-12-02 | 50.05 | 50.10 | 49.95 | 50.02 | -0.506% | 4,874 | -1.890% |
| 2025-12-01 | 49.91 | 50.27 | 49.85 | 50.27 | +0.250% | 2,696 | -2.387% |
| 2025-11-28 | 49.96 | 50.14 | 49.96 | 50.14 | +0.578% | 552 | -2.143% |
| 2025-11-26 | 49.67 | 49.86 | 49.67 | 49.86 | +1.170% | 1,064 | -1.578% |
| 2025-11-25 | 48.36 | 49.28 | 48.36 | 49.28 | +1.446% | 1,896 | -0.426% |
| 2025-11-24 | 47.69 | 48.60 | 47.69 | 48.58 | +2.096% | 61,373 | +1.014% |
| 2025-11-21 | 45.64 | 47.81 | 45.64 | 47.58 | +1.213% | 79,779 | +3.132% |
| 2025-11-20 | 49.57 | 49.74 | 47.01 | 47.01 | -2.649% | 6,861 | +4.382% |
| 2025-11-19 | 48.06 | 48.29 | 48.01 | 48.29 | +0.320% | 3,100 | +1.617% |
| 2025-11-18 | 48.41 | 48.56 | 47.84 | 48.13 | -1.134% | 20,341 | +1.943% |
| 2025-11-17 | 49.16 | 49.67 | 48.35 | 48.69 | -1.586% | 5,500 | +0.787% |
| 2025-11-14 | 48.74 | 49.85 | 48.74 | 49.47 | -0.095% | 249,987 | -0.812% |
| 2025-11-13 | 50.65 | 50.65 | 49.52 | 49.52 | -3.061% | 3,575 | -0.906% |
| 2025-11-12 | 51.08 | 51.18 | 50.87 | 51.08 | +0.125% | 7,946 | -3.939% |
| 2025-11-11 | 50.63 | 51.10 | 50.63 | 51.02 | +0.134% | 1,063 | -3.819% |
| 2025-11-10 | 51.00 | 51.00 | 50.14 | 50.95 | +2.742% | 10,674 | -3.690% |
| 2025-11-07 | 49.06 | 49.59 | 48.59 | 49.59 | +0.136% | 9,493 | -1.049% |
| 2025-11-06 | 50.30 | 50.30 | 49.51 | 49.52 | -1.968% | 4,493 | -0.914% |
| 2025-11-05 | 50.49 | 50.84 | 50.39 | 50.52 | +0.702% | 3,434 | -2.864% |
| 2025-11-04 | 50.80 | 50.80 | 50.16 | 50.16 | -2.073% | 2,735 | -2.182% |
| 2025-11-03 | 51.16 | 51.29 | 51.16 | 51.23 | +0.015% | 1,606 | -4.210% |
| 2025-10-31 | 51.26 | 51.32 | 50.91 | 51.22 | +0.560% | 5,501 | -4.195% |
| 2025-10-30 | 51.26 | 51.80 | 50.93 | 50.93 | -2.107% | 5,133 | -3.659% |
| 2025-10-29 | 52.08 | 52.08 | 51.74 | 52.03 | +0.115% | 6,012 | -5.689% |
| 2025-10-28 | 51.64 | 51.97 | 51.64 | 51.97 | +0.638% | 4,590 | -5.580% |
| 2025-10-27 | 51.45 | 51.64 | 51.45 | 51.64 | +2.087% | 1,930 | -4.978% |
| 2025-10-24 | 50.47 | 50.73 | 50.47 | 50.58 | +1.210% | 3,554 | -2.995% |
| 2025-10-23 | 49.55 | 49.98 | 49.55 | 49.98 | +1.025% | 1,630 | -1.821% |
| 2025-10-22 | 49.90 | 49.90 | 49.10 | 49.47 | -1.034% | 13,305 | -0.814% |
| 2025-10-21 | 50.05 | 50.05 | 49.90 | 49.99 | +0.048% | 3,148 | -1.840% |
| 2025-10-20 | 49.72 | 49.97 | 49.72 | 49.97 | +1.536% | 1,578 | -1.793% |
| 2025-10-17 | 48.90 | 49.21 | 48.90 | 49.21 | +0.364% | 2,372 | -0.284% |
| 2025-10-16 | 49.95 | 49.95 | 49.01 | 49.03 | -0.995% | 2,435 | +0.078% |
| 2025-10-15 | 49.70 | 49.70 | 49.17 | 49.52 | +0.381% | 3,341 | -0.917% |
| 2025-10-14 | 49.17 | 49.62 | 49.11 | 49.34 | -0.252% | 1,851 | -0.540% |
| 2025-10-13 | 49.46 | 49.55 | 49.23 | 49.46 | +1.790% | 4,241 | -0.790% |
| 2025-10-10 | 50.62 | 50.63 | 48.59 | 48.59 | -3.850% | 11,146 | +0.986% |
| 2025-10-09 | 50.54 | 50.54 | 50.54 | 50.54 | -0.594% | 252 | -2.902% |
| 2025-10-08 | 50.47 | 50.84 | 50.47 | 50.84 | +0.731% | 1,414 | -3.479% |
| 2025-10-07 | 51.33 | 51.33 | 50.25 | 50.47 | -0.514% | 1,608 | -2.774% |
| 2025-10-06 | 50.51 | 50.86 | 50.51 | 50.73 | +0.437% | 2,035 | -3.273% |
| 2025-10-03 | 50.82 | 50.85 | 50.51 | 50.51 | -0.138% | 2,544 | -2.851% |
| 2025-10-02 | 50.14 | 50.58 | 47.00 | 50.58 | +0.497% | 14,622 | -2.985% |
| 2025-10-01 | 50.31 | 50.50 | 50.31 | 50.33 | +0.259% | 1,570 | -2.503% |
| 2025-09-30 | 49.78 | 50.20 | 49.65 | 50.20 | +0.682% | 7,436 | -2.251% |
| 2025-09-29 | 49.94 | 49.94 | 49.81 | 49.86 | +0.448% | 5,811 | -1.584% |
| 2025-09-26 | 49.29 | 49.64 | 49.29 | 49.64 | +0.770% | 947 | -1.143% |
| 2025-09-25 | 49.10 | 49.45 | 49.10 | 49.26 | -1.128% | 5,342 | -0.382% |
| 2025-09-24 | 49.97 | 50.06 | 49.82 | 49.82 | -0.445% | 1,954 | -1.505% |
| 2025-09-23 | 50.40 | 50.40 | 50.04 | 50.04 | -0.934% | 672 | -1.944% |
| 2025-09-22 | 50.23 | 50.51 | 50.23 | 50.51 | +0.887% | 16,672 | -2.859% |
| 2025-09-19 | 49.97 | 50.09 | 49.97 | 50.07 | +0.804% | 1,919 | -1.997% |
| 2025-09-18 | 49.84 | 49.94 | 49.67 | 49.67 | +0.842% | 554 | -1.209% |
| 2025-09-17 | 49.40 | 49.48 | 49.23 | 49.26 | -0.533% | 2,895 | -0.378% |
| 2025-09-16 | 49.45 | 49.55 | 49.39 | 49.52 | -0.081% | 1,989 | -0.909% |
| 2025-09-15 | 49.90 | 49.90 | 49.42 | 49.56 | +0.793% | 1,622 | -0.989% |
| 2025-09-12 | 49.11 | 49.26 | 49.11 | 49.17 | -0.102% | 5,311 | -0.203% |
| 2025-09-11 | 48.95 | 49.22 | 48.95 | 49.22 | +1.422% | 6,252 | -0.305% |
| 2025-09-10 | 49.14 | 49.14 | 48.53 | 48.53 | +0.331% | 655 | +1.113% |
| 2025-09-09 | 47.99 | 48.37 | 47.88 | 48.37 | +0.561% | 8,914 | +1.447% |
| 2025-09-08 | 48.09 | 48.14 | 47.87 | 48.10 | +0.397% | 9,777 | +2.017% |
| 2025-09-05 | 47.77 | 47.91 | 47.68 | 47.91 | -0.705% | 882 | +2.421% |
| 2025-09-04 | 47.55 | 48.25 | 47.55 | 48.25 | +1.816% | 16,065 | +1.699% |
| 2025-09-03 | 47.29 | 47.39 | 47.15 | 47.39 | +0.641% | 5,019 | +3.547% |
| 2025-09-02 | 46.93 | 47.09 | 46.61 | 47.09 | -1.011% | 5,861 | +4.211% |
| 2025-08-29 | 47.91 | 47.91 | 47.50 | 47.57 | -1.186% | 287,171 | +3.157% |
| 2025-08-28 | 47.93 | 48.14 | 47.93 | 48.14 | +0.371% | 1,142 | +1.934% |
| 2025-08-27 | 47.72 | 47.96 | 47.72 | 47.96 | +0.211% | 887 | +2.312% |
| 2025-08-26 | 47.59 | 47.86 | 47.59 | 47.86 | +0.885% | 4,463 | +2.528% |
| 2025-08-25 | 47.65 | 47.65 | 47.44 | 47.44 | -0.443% | 2,365 | +3.435% |
| 2025-08-22 | 46.60 | 47.65 | 46.60 | 47.65 | +2.212% | 1,561 | +2.977% |
| 2025-08-21 | 46.96 | 46.96 | 46.62 | 46.62 | -0.729% | 847 | +5.255% |
| 2025-08-20 | 47.02 | 47.02 | 46.42 | 46.96 | -0.567% | 4,976 | +4.488% |
| 2025-08-19 | 47.61 | 47.61 | 47.02 | 47.23 | -0.721% | 10,247 | +3.896% |
| 2025-08-18 | 47.57 | 47.58 | 47.37 | 47.57 | +0.020% | 2,061 | +3.146% |
| 2025-08-15 | 47.75 | 47.75 | 47.56 | 47.56 | -0.578% | 2,004 | +3.167% |
| 2025-08-14 | 47.63 | 47.86 | 47.48 | 47.84 | -0.063% | 6,564 | +2.571% |
| 2025-08-13 | 47.60 | 47.88 | 47.42 | 47.87 | +0.992% | 9,335 | +2.507% |
| 2025-08-12 | 46.74 | 47.40 | 46.74 | 47.40 | +2.089% | 4,192 | +3.523% |
| 2025-08-11 | 48.90 | 48.90 | 46.36 | 46.43 | -0.578% | 39,374 | +5.686% |
| 2025-08-08 | 48.28 | 48.28 | 46.30 | 46.70 | +1.570% | 9,727 | +5.075% |
| 2025-08-07 | 46.55 | 46.55 | 45.78 | 45.98 | -0.523% | 10,974 | +6.724% |
| 2025-08-06 | 46.21 | 46.22 | 46.15 | 46.22 | +1.337% | 6,256 | +6.166% |
| 2025-08-05 | 45.64 | 45.76 | 45.61 | 45.61 | -0.763% | 7,777 | +7.586% |
| 2025-08-04 | 45.50 | 45.96 | 45.50 | 45.96 | +1.988% | 3,133 | +6.764% |
| 2025-08-01 | 45.03 | 45.29 | 44.89 | 45.06 | -2.238% | 20,159 | +8.887% |
| 2025-07-31 | 47.20 | 47.20 | 46.09 | 46.10 | -0.596% | 6,303 | +6.450% |
| 2025-07-30 | 48.00 | 48.00 | 46.37 | 46.37 | -0.572% | 3,255 | +5.816% |
| 2025-07-29 | 46.87 | 46.87 | 46.48 | 46.64 | -0.140% | 6,315 | +5.210% |
| 2025-07-28 | 48.00 | 48.00 | 46.55 | 46.71 | -0.121% | 3,357 | +5.063% |
| 2025-07-25 | 46.53 | 46.82 | 46.53 | 46.76 | +0.261% | 2,594 | +4.936% |
| 2025-07-24 | 46.83 | 46.83 | 46.48 | 46.64 | +0.517% | 10,367 | +5.210% |
| 2025-07-23 | 46.07 | 46.40 | 46.07 | 46.40 | +1.012% | 878 | +5.754% |
| 2025-07-22 | 45.78 | 45.97 | 45.72 | 45.94 | +0.011% | 3,247 | +6.824% |
| 2025-07-21 | 45.73 | 46.21 | 45.73 | 45.93 | +0.571% | 7,168 | +6.836% |
| 2025-07-18 | 45.46 | 45.78 | 45.46 | 45.67 | +1.285% | 2,232 | +7.446% |
| 2025-07-17 | 45.37 | 45.68 | 45.09 | 45.09 | +0.049% | 9,669 | +8.827% |
| 2025-07-16 | 44.83 | 45.14 | 44.48 | 45.07 | +0.473% | 1,451 | +8.880% |
| 2025-07-15 | 45.25 | 45.25 | 44.86 | 44.86 | -0.650% | 1,682 | +9.395% |
| 2025-07-14 | 44.86 | 45.15 | 44.86 | 45.15 | +0.279% | 871 | +8.684% |
| 2025-07-11 | 44.94 | 45.21 | 44.89 | 45.02 | -1.372% | 2,418 | +8.987% |
| 2025-07-10 | 45.43 | 45.65 | 45.34 | 45.65 | +1.222% | 7,448 | +7.492% |
| 2025-07-09 | 44.85 | 45.10 | 44.72 | 45.10 | +1.146% | 2,003 | +8.805% |
| 2025-07-08 | 45.00 | 45.00 | 44.51 | 44.59 | +0.040% | 4,254 | +10.052% |
| 2025-07-07 | 45.19 | 45.19 | 44.32 | 44.57 | -2.151% | 4,532 | +10.096% |
| 2025-07-03 | 45.09 | 45.55 | 45.09 | 45.55 | +1.493% | 298,116 | +7.728% |
| 2025-07-02 | 44.37 | 44.88 | 44.37 | 44.88 | +1.074% | 4,522 | +9.336% |
| 2025-07-01 | 44.25 | 44.46 | 44.10 | 44.40 | -0.687% | 2,687 | +10.511% |
| 2025-06-30 | 44.33 | 44.71 | 44.16 | 44.71 | +1.587% | 31,788 | +9.752% |
| 2025-06-27 | 42.33 | 44.19 | 42.33 | 44.01 | +0.254% | 296,599 | +11.493% |
| 2025-06-26 | 43.54 | 43.90 | 43.54 | 43.90 | +1.506% | 3,874 | +11.777% |
| 2025-06-25 | 40.57 | 43.45 | 40.57 | 43.25 | +1.048% | 63,434 | +13.460% |
| 2025-06-24 | 43.17 | 43.51 | 42.80 | 42.80 | +0.010% | 8,352 | +14.650% |
| 2025-06-23 | 42.38 | 42.80 | 42.28 | 42.80 | +1.420% | 1,930 | +14.661% |
| 2025-06-20 | 40.12 | 42.41 | 40.12 | 42.20 | -0.093% | 4,092 | +16.289% |
| 2025-06-18 | 42.29 | 42.53 | 42.23 | 42.24 | -0.056% | 6,508 | +16.181% |
| 2025-06-17 | 42.56 | 42.56 | 42.21 | 42.26 | -1.121% | 8,413 | +16.116% |
| 2025-06-16 | 42.89 | 42.89 | 42.69 | 42.74 | +1.431% | 2,722 | +14.814% |
| 2025-06-13 | 42.86 | 42.86 | 42.14 | 42.14 | -2.120% | 708 | +16.458% |
| 2025-06-12 | 43.08 | 43.11 | 43.05 | 43.05 | +0.533% | 5,300 | +13.989% |
| 2025-06-11 | 43.27 | 43.28 | 42.77 | 42.82 | -0.509% | 9,363 | +14.596% |
| 2025-06-10 | 42.78 | 43.04 | 42.78 | 43.04 | +0.711% | 1,122 | +14.012% |
| 2025-06-09 | 42.65 | 42.88 | 42.63 | 42.74 | +0.240% | 4,569 | +14.823% |
| 2025-06-06 | 42.64 | 42.83 | 42.63 | 42.63 | +1.853% | 1,266 | +15.099% |
| 2025-06-05 | 42.27 | 42.46 | 41.69 | 41.86 | -1.373% | 179,572 | +17.232% |
| 2025-06-04 | 42.33 | 42.44 | 42.33 | 42.44 | +0.214% | 1,880 | +15.622% |
| 2025-06-03 | 42.29 | 42.35 | 42.29 | 42.35 | +1.151% | 897 | +15.869% |
| 2025-06-02 | 41.19 | 41.87 | 41.19 | 41.87 | +0.594% | 5,625 | +17.204% |
| 2025-05-30 | 41.33 | 41.74 | 40.96 | 41.62 | -0.080% | 5,730 | +17.900% |
| 2025-05-29 | 41.62 | 41.72 | 41.62 | 41.65 | +0.545% | 805 | +17.805% |
| 2025-05-28 | 41.86 | 41.86 | 41.43 | 41.43 | -0.932% | 937 | +18.447% |
| 2025-05-27 | 41.56 | 41.96 | 41.56 | 41.82 | +2.819% | 1,161 | +17.343% |
| 2025-05-23 | 40.62 | 40.78 | 40.62 | 40.67 | -0.754% | 4,361 | +20.650% |
| 2025-05-22 | 41.00 | 41.39 | 40.98 | 40.98 | -0.496% | 3,214 | +19.741% |
| 2025-05-21 | 41.88 | 42.13 | 41.07 | 41.18 | -2.350% | 286,012 | +19.148% |
| 2025-05-20 | 42.30 | 42.30 | 41.91 | 42.18 | -1.413% | 1,027 | +16.347% |
| 2025-05-19 | 41.99 | 42.78 | 41.99 | 42.78 | +0.666% | 4,032 | +14.703% |
| 2025-05-16 | 42.07 | 42.50 | 42.07 | 42.50 | +0.823% | 1,121 | +15.467% |
| 2025-05-15 | 41.52 | 42.15 | 41.52 | 42.15 | +0.982% | 4,826 | +16.418% |
| 2025-05-14 | 41.45 | 41.74 | 41.45 | 41.74 | +0.144% | 1,363 | +17.561% |
| 2025-05-13 | 39.05 | 41.76 | 39.05 | 41.68 | +1.411% | 6,413 | +17.730% |
| 2025-05-12 | 40.44 | 41.10 | 40.19 | 41.10 | +6.858% | 5,097 | +19.392% |
| 2025-05-09 | 38.29 | 38.65 | 38.29 | 38.46 | -0.432% | 485 | +27.580% |
| 2025-05-08 | 37.71 | 39.38 | 37.71 | 38.63 | +1.495% | 2,676 | +27.029% |
| 2025-05-07 | 37.85 | 38.06 | 37.85 | 38.06 | +0.598% | 388 | +28.927% |
| 2025-05-06 | 37.75 | 38.19 | 37.74 | 37.83 | -1.653% | 1,810 | +29.698% |
| 2025-05-05 | 38.38 | 38.72 | 38.38 | 38.47 | -1.510% | 4,840 | +27.554% |
| 2025-05-02 | 38.30 | 39.06 | 38.30 | 39.06 | +3.061% | 3,430 | +25.627% |
| 2025-05-01 | 38.27 | 38.43 | 37.79 | 37.90 | +1.286% | 35,422 | +29.472% |
| 2025-04-30 | 36.60 | 37.42 | 36.60 | 37.42 | +0.466% | 67,176 | +31.137% |
| 2025-04-29 | 36.78 | 37.25 | 36.69 | 37.25 | +0.868% | 1,942 | +31.749% |
| 2025-04-28 | 36.77 | 36.92 | 36.14 | 36.92 | +0.425% | 1,017 | +32.892% |
| 2025-04-25 | 36.97 | 37.16 | 36.55 | 36.77 | +0.674% | 2,121 | +33.457% |
| 2025-04-24 | 35.13 | 36.52 | 35.13 | 36.52 | +3.915% | 1,064 | +34.356% |
| 2025-04-23 | 35.15 | 35.15 | 35.15 | 35.15 | +2.493% | 32 | +39.615% |
| 2025-04-22 | 33.45 | 34.29 | 33.45 | 34.29 | +5.436% | 1,415 | +43.095% |
| 2025-04-21 | 32.30 | 32.52 | 32.30 | 32.52 | -4.217% | 1,387 | +50.874% |
| 2025-04-17 | 34.13 | 34.36 | 33.96 | 33.96 | -0.249% | 2,688 | +44.512% |
| 2025-04-16 | 34.56 | 34.64 | 34.04 | 34.04 | -3.813% | 538 | +44.152% |
| 2025-04-15 | 35.39 | 35.39 | 35.39 | 35.39 | -0.358% | 69 | +38.655% |
| 2025-04-14 | 35.94 | 35.96 | 35.38 | 35.52 | 0.000% | 1,951 | +38.160% |