SPWO
SP Funds S&P World (ex-US) ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:45 PM EDT
34.63USD+1.095%(+0.37)79,644
34.48Bid34.65Ask0.17SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
34.45USD+0.555%(+0.19)
SPWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.38 | 34.67 | 34.38 | 34.63 | +1.080% | 79,644 | 0.000% |
| 2026-10-02 | 34.07 | 34.30 | 34.00 | 34.26 | +1.964% | 62,848 | +1.080% |
| 2026-10-01 | 33.57 | 33.82 | 33.27 | 33.60 | +0.299% | 44,344 | +3.065% |
| 2026-09-30 | 33.73 | 33.84 | 33.47 | 33.50 | -0.593% | 91,174 | +3.373% |
| 2026-09-29 | 33.61 | 33.87 | 33.31 | 33.70 | +0.059% | 101,920 | +2.760% |
| 2026-09-28 | 33.57 | 33.86 | 33.14 | 33.68 | -0.620% | 147,324 | +2.821% |
| 2026-09-25 | 33.82 | 33.89 | 33.61 | 33.89 | +0.803% | 58,211 | +2.184% |
| 2026-09-24 | 33.47 | 33.84 | 33.35 | 33.62 | -0.208% | 55,627 | +3.004% |
| 2026-09-23 | 34.09 | 34.36 | 33.51 | 33.69 | -1.807% | 94,202 | +2.790% |
| 2026-09-22 | 33.92 | 34.31 | 33.92 | 34.31 | +1.090% | 79,531 | +0.933% |
| 2026-09-21 | 33.62 | 33.94 | 33.52 | 33.94 | +2.507% | 54,876 | +2.033% |
| 2026-09-18 | 32.93 | 33.26 | 32.82 | 33.11 | +0.333% | 63,594 | +4.591% |
| 2026-09-17 | 32.94 | 33.02 | 32.86 | 33.00 | +1.758% | 41,556 | +4.939% |
| 2026-09-16 | 32.76 | 33.02 | 32.17 | 32.43 | +0.185% | 48,402 | +6.784% |
| 2026-09-15 | 32.55 | 32.70 | 32.25 | 32.37 | -0.584% | 72,842 | +6.982% |
| 2026-09-14 | 32.80 | 32.80 | 32.41 | 32.56 | -2.046% | 96,450 | +6.357% |
| 2026-09-11 | 33.39 | 33.55 | 33.16 | 33.24 | +0.819% | 80,565 | +4.182% |
| 2026-09-10 | 33.28 | 33.48 | 32.92 | 32.97 | -1.729% | 82,736 | +5.035% |
| 2026-09-09 | 33.84 | 33.91 | 33.45 | 33.55 | -1.120% | 75,434 | +3.219% |
| 2026-09-08 | 33.83 | 34.00 | 33.65 | 33.93 | +0.444% | 104,517 | +2.063% |
| 2026-09-04 | 33.44 | 33.79 | 33.44 | 33.78 | +1.259% | 48,176 | +2.516% |
| 2026-09-03 | 33.23 | 33.68 | 32.91 | 33.36 | +0.694% | 72,492 | +3.807% |
| 2026-09-02 | 33.03 | 33.41 | 32.93 | 33.13 | +0.394% | 57,477 | +4.528% |
| 2026-09-01 | 33.30 | 33.33 | 32.94 | 33.00 | -0.901% | 97,064 | +4.939% |
| 2026-08-31 | 33.49 | 33.64 | 33.23 | 33.30 | -0.478% | 82,236 | +3.994% |
| 2026-08-28 | 33.84 | 33.99 | 33.33 | 33.46 | -0.889% | 93,431 | +3.497% |
| 2026-08-27 | 33.80 | 33.90 | 33.54 | 33.76 | +0.208% | 62,152 | +2.577% |
| 2026-08-26 | 33.86 | 33.86 | 33.51 | 33.69 | -0.237% | 93,627 | +2.790% |
| 2026-08-25 | 33.61 | 33.88 | 33.46 | 33.77 | +1.108% | 113,766 | +2.547% |
| 2026-08-24 | 33.72 | 33.75 | 33.16 | 33.40 | -1.037% | 107,731 | +3.683% |
| 2026-08-21 | 33.96 | 33.99 | 33.66 | 33.75 | +0.446% | 54,766 | +2.607% |
| 2026-08-20 | 33.44 | 33.60 | 33.26 | 33.60 | +0.239% | 58,229 | +3.065% |
| 2026-08-19 | 33.44 | 33.65 | 33.19 | 33.52 | +1.086% | 61,615 | +3.311% |
| 2026-08-18 | 33.50 | 33.53 | 33.04 | 33.16 | -2.700% | 53,951 | +4.433% |
| 2026-08-17 | 34.02 | 34.20 | 33.90 | 34.08 | +0.858% | 69,999 | +1.614% |
| 2026-08-14 | 34.00 | 34.19 | 33.66 | 33.79 | -0.559% | 51,883 | +2.486% |
| 2026-08-13 | 34.00 | 34.03 | 33.80 | 33.98 | +0.592% | 50,436 | +1.913% |
| 2026-08-12 | 33.64 | 33.94 | 33.64 | 33.78 | +1.411% | 64,876 | +2.516% |
| 2026-08-11 | 33.39 | 33.53 | 33.21 | 33.31 | +0.392% | 43,244 | +3.963% |
| 2026-08-10 | 33.26 | 33.42 | 33.03 | 33.18 | -0.030% | 79,234 | +4.370% |
| 2026-08-07 | 33.20 | 33.25 | 32.88 | 33.19 | +1.097% | 35,530 | +4.339% |
| 2026-08-06 | 33.00 | 33.20 | 32.55 | 32.83 | -0.273% | 48,062 | +5.483% |
| 2026-08-05 | 33.29 | 33.74 | 32.84 | 32.92 | -0.724% | 37,779 | +5.194% |
| 2026-08-04 | 32.57 | 33.16 | 32.57 | 33.16 | +2.854% | 55,954 | +4.433% |
| 2026-08-03 | 31.98 | 32.24 | 31.61 | 32.24 | +0.624% | 66,767 | +7.413% |
| 2026-07-31 | 32.41 | 32.47 | 31.75 | 32.04 | +0.313% | 73,616 | +8.084% |
| 2026-07-30 | 31.39 | 31.94 | 31.11 | 31.94 | +4.379% | 58,734 | +8.422% |
| 2026-07-29 | 31.13 | 31.25 | 30.40 | 30.60 | -1.766% | 71,517 | +13.170% |
| 2026-07-28 | 31.30 | 31.41 | 30.68 | 31.15 | -1.735% | 89,866 | +11.172% |
| 2026-07-27 | 32.13 | 32.13 | 31.26 | 31.70 | -0.063% | 87,087 | +9.243% |
| 2026-07-24 | 32.46 | 32.63 | 31.61 | 31.72 | -1.613% | 33,598 | +9.174% |
| 2026-07-23 | 32.45 | 32.94 | 32.06 | 32.24 | -1.013% | 47,236 | +7.413% |
| 2026-07-22 | 32.68 | 32.75 | 32.41 | 32.57 | -0.337% | 39,874 | +6.325% |
| 2026-07-21 | 32.47 | 32.80 | 32.11 | 32.68 | +2.994% | 41,471 | +5.967% |
| 2026-07-20 | 31.98 | 32.05 | 31.67 | 31.73 | -0.094% | 59,692 | +9.140% |
| 2026-07-17 | 32.06 | 32.06 | 31.19 | 31.76 | -1.213% | 50,388 | +9.037% |
| 2026-07-16 | 32.25 | 32.90 | 32.00 | 32.15 | -1.531% | 56,791 | +7.714% |
| 2026-07-15 | 33.00 | 33.00 | 32.17 | 32.65 | -0.031% | 31,683 | +6.064% |
| 2026-07-14 | 32.88 | 33.06 | 32.50 | 32.66 | +0.709% | 48,769 | +6.032% |
| 2026-07-13 | 33.20 | 33.20 | 32.31 | 32.43 | -2.817% | 69,481 | +6.784% |
| 2026-07-10 | 33.39 | 33.55 | 32.96 | 33.37 | -0.179% | 47,593 | +3.776% |
| 2026-07-09 | 33.46 | 33.52 | 33.15 | 33.43 | +0.936% | 32,239 | +3.590% |
| 2026-07-08 | 32.84 | 33.12 | 32.54 | 33.12 | +0.181% | 63,426 | +4.559% |
| 2026-07-07 | 33.85 | 33.85 | 32.79 | 33.06 | -2.707% | 57,101 | +4.749% |
| 2026-07-06 | 33.68 | 34.18 | 33.68 | 33.98 | +2.504% | 109,242 | +1.913% |
| 2026-07-02 | 33.83 | 34.03 | 32.80 | 33.15 | -0.719% | 52,024 | +4.465% |
| 2026-07-01 | 34.28 | 34.28 | 33.36 | 33.39 | -3.441% | 76,266 | +3.714% |
| 2026-06-30 | 34.00 | 34.68 | 33.88 | 34.58 | +1.736% | 42,324 | +0.145% |
| 2026-06-29 | 33.54 | 33.99 | 33.08 | 33.99 | +2.072% | 51,371 | +1.883% |
| 2026-06-26 | 33.12 | 33.51 | 32.92 | 33.30 | -1.275% | 33,396 | +3.994% |
| 2026-06-25 | 34.16 | 34.21 | 33.52 | 33.73 | +0.507% | 35,871 | +2.668% |
| 2026-06-24 | 33.64 | 33.69 | 33.23 | 33.56 | +0.419% | 43,368 | +3.188% |
| 2026-06-23 | 34.00 | 35.43 | 33.38 | 33.42 | -4.732% | 100,779 | +3.621% |
| 2026-06-22 | 35.04 | 35.46 | 34.93 | 35.08 | +0.143% | 54,079 | -1.283% |
| 2026-06-18 | 34.52 | 35.03 | 34.45 | 35.03 | +3.272% | 35,940 | -1.142% |
| 2026-06-17 | 34.17 | 34.53 | 33.90 | 33.92 | +0.148% | 63,680 | +2.093% |
| 2026-06-16 | 34.46 | 34.60 | 33.83 | 33.87 | -2.279% | 107,957 | +2.244% |
| 2026-06-15 | 34.57 | 34.69 | 34.27 | 34.66 | +2.696% | 86,208 | -0.087% |
| 2026-06-12 | 33.68 | 33.76 | 33.30 | 33.75 | +0.506% | 69,998 | +2.607% |
| 2026-06-11 | 32.97 | 33.58 | 32.50 | 33.58 | +3.610% | 52,412 | +3.127% |
| 2026-06-10 | 32.88 | 33.58 | 32.20 | 32.41 | -2.497% | 61,140 | +6.850% |
| 2026-06-09 | 33.73 | 33.82 | 32.00 | 33.24 | +0.423% | 94,128 | +4.182% |
| 2026-06-08 | 33.32 | 34.39 | 33.00 | 33.10 | +1.627% | 80,025 | +4.622% |
| 2026-06-05 | 34.30 | 34.30 | 32.41 | 32.57 | -5.649% | 116,000 | +6.325% |
| 2026-06-04 | 34.37 | 34.60 | 33.93 | 34.52 | +0.087% | 60,923 | +0.319% |
| 2026-06-03 | 34.91 | 34.91 | 34.32 | 34.49 | -1.203% | 81,247 | +0.406% |
| 2026-06-02 | 34.80 | 34.91 | 34.50 | 34.91 | +0.838% | 101,299 | -0.802% |
| 2026-06-01 | 34.28 | 34.81 | 34.00 | 34.62 | +1.674% | 83,656 | +0.029% |
| 2026-05-29 | 34.31 | 34.35 | 33.83 | 34.05 | +0.088% | 45,872 | +1.703% |
| 2026-05-28 | 33.70 | 34.04 | 33.33 | 34.02 | +0.532% | 31,268 | +1.793% |
| 2026-05-27 | 33.98 | 34.19 | 33.62 | 33.84 | +0.237% | 53,085 | +2.335% |
| 2026-05-26 | 33.61 | 33.82 | 33.56 | 33.76 | +2.958% | 96,819 | +2.577% |
| 2026-05-22 | 33.13 | 33.13 | 32.75 | 32.79 | -0.030% | 52,289 | +5.611% |
| 2026-05-21 | 32.47 | 32.88 | 32.33 | 32.80 | +1.297% | 40,476 | +5.579% |
| 2026-05-20 | 32.13 | 32.38 | 31.88 | 32.38 | +1.664% | 66,844 | +6.949% |
| 2026-05-19 | 31.85 | 32.05 | 31.50 | 31.85 | -0.593% | 26,133 | +8.728% |
| 2026-05-18 | 32.20 | 32.75 | 31.79 | 32.04 | -0.311% | 56,308 | +8.084% |
| 2026-05-15 | 32.59 | 33.06 | 31.95 | 32.14 | -3.338% | 60,697 | +7.747% |
| 2026-05-14 | 33.28 | 33.54 | 32.91 | 33.25 | +0.241% | 39,054 | +4.150% |
| 2026-05-13 | 32.67 | 33.17 | 32.65 | 33.17 | +1.842% | 37,319 | +4.402% |
| 2026-05-12 | 33.07 | 33.07 | 32.10 | 32.57 | -2.075% | 46,911 | +6.325% |
| 2026-05-11 | 33.37 | 33.37 | 33.03 | 33.26 | +0.211% | 79,365 | +4.119% |
| 2026-05-08 | 33.18 | 33.19 | 32.95 | 33.19 | +1.374% | 35,204 | +4.339% |
| 2026-05-07 | 33.33 | 33.33 | 32.58 | 32.74 | -1.386% | 57,904 | +5.773% |
| 2026-05-06 | 32.75 | 33.20 | 32.74 | 33.20 | +4.010% | 30,516 | +4.307% |
| 2026-05-05 | 32.08 | 32.08 | 31.76 | 31.92 | +0.885% | 92,658 | +8.490% |
| 2026-05-04 | 31.75 | 32.00 | 31.37 | 31.64 | -0.126% | 52,383 | +9.450% |
| 2026-05-01 | 31.84 | 31.99 | 31.62 | 31.68 | -0.032% | 40,228 | +9.312% |
| 2026-04-30 | 31.45 | 31.69 | 31.13 | 31.69 | +2.488% | 48,076 | +9.277% |
| 2026-04-29 | 31.21 | 31.21 | 30.86 | 30.92 | -0.481% | 41,093 | +11.996% |
| 2026-04-28 | 31.18 | 31.19 | 30.82 | 31.07 | -1.615% | 47,138 | +11.458% |
| 2026-04-27 | 31.66 | 31.85 | 31.41 | 31.58 | +0.127% | 54,603 | +9.658% |
| 2026-04-24 | 30.99 | 31.69 | 30.99 | 31.54 | +2.536% | 36,716 | +9.797% |
| 2026-04-23 | 31.26 | 31.26 | 30.57 | 30.76 | -1.851% | 40,224 | +12.581% |
| 2026-04-22 | 31.13 | 31.47 | 30.91 | 31.34 | +2.151% | 36,516 | +10.498% |
| 2026-04-21 | 31.21 | 31.61 | 30.60 | 30.68 | -1.350% | 54,169 | +12.875% |
| 2026-04-20 | 31.16 | 31.18 | 30.91 | 31.10 | -0.797% | 56,971 | +11.350% |
| 2026-04-17 | 31.21 | 31.51 | 31.19 | 31.35 | +2.018% | 47,458 | +10.463% |
| 2026-04-16 | 30.92 | 30.92 | 30.60 | 30.73 | -0.130% | 43,004 | +12.691% |
| 2026-04-15 | 30.90 | 30.90 | 30.60 | 30.77 | -0.453% | 33,747 | +12.545% |
| 2026-04-14 | 30.56 | 30.92 | 30.56 | 30.91 | +1.812% | 75,294 | +12.035% |
| 2026-04-13 | 30.00 | 30.36 | 29.83 | 30.36 | +0.697% | 60,946 | +14.065% |
| 2026-04-10 | 30.24 | 30.31 | 30.02 | 30.15 | +0.769% | 43,662 | +14.859% |
| 2026-04-09 | 29.74 | 30.00 | 29.53 | 29.92 | -0.200% | 77,294 | +15.742% |
| 2026-04-08 | 30.09 | 30.48 | 29.74 | 29.98 | +4.862% | 50,557 | +15.510% |
| 2026-04-07 | 28.54 | 28.59 | 28.03 | 28.59 | +0.175% | 39,046 | +21.126% |
| 2026-04-06 | 28.55 | 28.97 | 28.36 | 28.54 | +0.812% | 65,386 | +21.338% |
| 2026-04-02 | 27.76 | 28.42 | 27.58 | 28.31 | -0.702% | 30,720 | +22.324% |
| 2026-04-01 | 28.61 | 28.99 | 28.39 | 28.51 | +1.099% | 64,147 | +21.466% |
| 2026-03-31 | 27.60 | 28.20 | 27.37 | 28.20 | +3.753% | 68,799 | +22.801% |
| 2026-03-30 | 27.79 | 28.13 | 27.03 | 27.18 | -0.803% | 74,877 | +27.410% |
| 2026-03-27 | 27.51 | 27.66 | 27.29 | 27.40 | -0.146% | 47,139 | +26.387% |
| 2026-03-26 | 28.09 | 28.17 | 27.44 | 27.44 | -3.687% | 112,595 | +26.203% |
| 2026-03-25 | 28.61 | 28.69 | 28.39 | 28.49 | +1.246% | 65,563 | +21.549% |
| 2026-03-24 | 27.90 | 28.23 | 27.90 | 28.14 | -0.460% | 40,326 | +23.063% |
| 2026-03-23 | 28.12 | 28.54 | 28.00 | 28.27 | +2.576% | 105,943 | +22.497% |
| 2026-03-20 | 28.17 | 28.43 | 27.39 | 27.56 | -2.889% | 49,562 | +25.653% |
| 2026-03-19 | 28.00 | 28.63 | 27.65 | 28.38 | -0.386% | 68,591 | +22.023% |
| 2026-03-18 | 29.09 | 29.09 | 28.46 | 28.49 | -1.961% | 66,468 | +21.551% |
| 2026-03-17 | 29.13 | 29.22 | 28.92 | 29.06 | +0.658% | 63,582 | +19.167% |
| 2026-03-16 | 28.69 | 28.95 | 28.69 | 28.87 | +1.978% | 65,789 | +19.952% |
| 2026-03-13 | 28.70 | 28.85 | 28.21 | 28.31 | -0.562% | 158,811 | +22.324% |
| 2026-03-12 | 29.10 | 29.10 | 28.43 | 28.47 | -2.700% | 66,304 | +21.637% |
| 2026-03-11 | 29.18 | 29.34 | 29.01 | 29.26 | +0.137% | 33,882 | +18.353% |
| 2026-03-10 | 29.18 | 29.59 | 29.00 | 29.22 | +0.034% | 36,510 | +18.515% |
| 2026-03-09 | 28.43 | 29.26 | 28.00 | 29.21 | +1.671% | 158,043 | +18.555% |
| 2026-03-06 | 28.74 | 28.87 | 28.48 | 28.73 | -1.305% | 57,587 | +20.536% |
| 2026-03-05 | 29.50 | 29.77 | 28.73 | 29.11 | -2.217% | 81,701 | +18.963% |
| 2026-03-04 | 29.51 | 29.81 | 29.35 | 29.77 | +1.259% | 41,231 | +16.325% |
| 2026-03-03 | 30.30 | 30.49 | 28.64 | 29.40 | -4.297% | 128,666 | +17.789% |
| 2026-03-02 | 30.70 | 30.85 | 30.46 | 30.72 | -1.665% | 84,440 | +12.728% |
| 2026-02-27 | 31.05 | 31.34 | 31.02 | 31.24 | -0.160% | 40,347 | +10.851% |
| 2026-02-26 | 31.54 | 31.68 | 30.90 | 31.29 | -0.793% | 65,628 | +10.674% |
| 2026-02-25 | 31.64 | 31.64 | 31.35 | 31.54 | +0.799% | 93,026 | +9.797% |
| 2026-02-24 | 31.02 | 31.43 | 30.92 | 31.29 | +1.657% | 33,825 | +10.674% |
| 2026-02-23 | 30.87 | 31.10 | 30.60 | 30.78 | -0.324% | 111,974 | +12.508% |
| 2026-02-20 | 30.41 | 30.96 | 30.33 | 30.88 | +1.445% | 40,063 | +12.144% |
| 2026-02-19 | 30.41 | 30.44 | 30.16 | 30.44 | -0.262% | 25,992 | +13.765% |
| 2026-02-18 | 30.50 | 30.66 | 30.37 | 30.52 | +0.329% | 56,204 | +13.467% |
| 2026-02-17 | 30.47 | 30.51 | 30.00 | 30.42 | -0.523% | 103,240 | +13.840% |
| 2026-02-13 | 30.40 | 30.63 | 30.22 | 30.58 | +0.592% | 34,795 | +13.244% |
| 2026-02-12 | 31.09 | 31.25 | 30.29 | 30.40 | -1.682% | 79,853 | +13.914% |
| 2026-02-11 | 30.73 | 30.93 | 30.50 | 30.92 | +1.577% | 66,715 | +11.999% |
| 2026-02-10 | 30.39 | 30.54 | 30.28 | 30.44 | +0.562% | 72,188 | +13.765% |
| 2026-02-09 | 29.91 | 30.30 | 29.91 | 30.27 | +1.170% | 69,907 | +14.404% |
| 2026-02-06 | 29.33 | 29.92 | 29.33 | 29.92 | +2.959% | 65,007 | +15.742% |
| 2026-02-05 | 28.95 | 29.42 | 28.82 | 29.06 | -0.377% | 47,901 | +19.167% |
| 2026-02-04 | 29.64 | 29.64 | 28.94 | 29.17 | -0.917% | 71,206 | +18.718% |
| 2026-02-03 | 29.68 | 29.69 | 29.11 | 29.44 | -0.203% | 110,576 | +17.629% |
| 2026-02-02 | 29.17 | 29.76 | 29.12 | 29.50 | +0.648% | 83,209 | +17.390% |
| 2026-01-30 | 29.59 | 31.34 | 29.20 | 29.31 | -1.875% | 76,997 | +18.151% |
| 2026-01-29 | 30.19 | 31.00 | 29.41 | 29.87 | -0.500% | 76,513 | +15.936% |
| 2026-01-28 | 30.08 | 30.33 | 29.86 | 30.02 | -0.199% | 91,835 | +15.356% |
| 2026-01-27 | 29.67 | 30.08 | 29.67 | 30.08 | +1.932% | 63,743 | +15.126% |
| 2026-01-26 | 29.63 | 29.65 | 29.40 | 29.51 | +0.374% | 83,208 | +17.350% |
| 2026-01-23 | 29.16 | 29.51 | 29.15 | 29.40 | +0.754% | 21,722 | +17.789% |
| 2026-01-22 | 29.00 | 29.33 | 29.00 | 29.18 | +1.039% | 40,370 | +18.677% |
| 2026-01-21 | 28.71 | 29.00 | 28.67 | 28.88 | +1.262% | 51,840 | +19.910% |
| 2026-01-20 | 29.00 | 29.16 | 28.50 | 28.52 | -2.027% | 76,335 | +21.424% |
| 2026-01-16 | 29.09 | 29.16 | 28.95 | 29.11 | -0.069% | 37,020 | +18.963% |
| 2026-01-15 | 29.09 | 29.31 | 29.02 | 29.13 | +0.971% | 36,230 | +18.881% |
| 2026-01-14 | 28.84 | 28.89 | 28.62 | 28.85 | +0.174% | 168,519 | +20.035% |
| 2026-01-13 | 29.03 | 29.08 | 28.72 | 28.80 | -0.552% | 47,758 | +20.243% |
| 2026-01-12 | 28.53 | 28.96 | 28.53 | 28.96 | +1.543% | 37,406 | +19.579% |
| 2026-01-09 | 28.49 | 28.52 | 28.27 | 28.52 | +1.099% | 49,526 | +21.424% |
| 2026-01-08 | 28.22 | 28.28 | 28.11 | 28.21 | -0.106% | 44,316 | +22.758% |
| 2026-01-07 | 28.56 | 28.61 | 28.21 | 28.24 | -0.703% | 40,029 | +22.627% |
| 2026-01-06 | 28.39 | 28.51 | 28.36 | 28.44 | +0.815% | 19,198 | +21.765% |
| 2026-01-05 | 28.12 | 28.30 | 28.05 | 28.21 | +0.966% | 85,367 | +22.758% |
| 2026-01-02 | 27.60 | 27.95 | 27.60 | 27.94 | +2.344% | 23,281 | +23.944% |
| 2025-12-31 | 27.50 | 27.50 | 27.22 | 27.30 | -0.438% | 15,716 | +26.850% |
| 2025-12-30 | 27.59 | 27.59 | 27.23 | 27.42 | +0.146% | 23,829 | +26.295% |
| 2025-12-29 | 27.51 | 27.51 | 27.25 | 27.38 | -0.473% | 27,483 | +26.479% |
| 2025-12-26 | 27.50 | 27.57 | 27.31 | 27.51 | +0.073% | 22,171 | +25.881% |
| 2025-12-24 | 27.32 | 27.51 | 27.26 | 27.49 | +0.622% | 9,144 | +25.973% |
| 2025-12-23 | 27.20 | 27.36 | 27.14 | 27.32 | +0.700% | 25,688 | +26.757% |
| 2025-12-22 | 27.00 | 27.50 | 26.99 | 27.13 | +0.668% | 28,443 | +27.645% |
| 2025-12-19 | 26.93 | 27.01 | 26.90 | 26.95 | +0.672% | 142,699 | +28.497% |
| 2025-12-18 | 26.76 | 26.83 | 26.62 | 26.77 | +1.325% | 15,181 | +29.361% |
| 2025-12-17 | 26.70 | 26.77 | 26.36 | 26.42 | -1.418% | 38,517 | +31.075% |
| 2025-12-16 | 27.04 | 27.04 | 26.60 | 26.80 | -0.593% | 24,181 | +29.216% |
| 2025-12-15 | 27.20 | 27.20 | 26.92 | 26.96 | -0.130% | 37,942 | +28.450% |
| 2025-12-12 | 27.47 | 27.47 | 26.96 | 27.00 | -1.729% | 55,632 | +28.283% |
| 2025-12-11 | 27.16 | 27.47 | 27.16 | 27.47 | -0.327% | 41,949 | +26.065% |
| 2025-12-10 | 27.31 | 27.56 | 27.14 | 27.56 | +1.548% | 10,598 | +25.653% |
| 2025-12-09 | 27.03 | 27.16 | 26.94 | 27.14 | -0.074% | 23,579 | +27.598% |
| 2025-12-08 | 27.13 | 27.19 | 27.01 | 27.16 | +0.184% | 21,422 | +27.504% |
| 2025-12-05 | 27.44 | 27.44 | 27.10 | 27.11 | -0.623% | 16,239 | +27.739% |
| 2025-12-04 | 27.05 | 27.28 | 26.97 | 27.28 | +0.925% | 27,468 | +26.943% |
| 2025-12-03 | 27.00 | 27.03 | 26.80 | 27.03 | +0.727% | 23,743 | +28.117% |
| 2025-12-02 | 26.99 | 27.05 | 26.74 | 26.83 | +0.250% | 20,259 | +29.049% |
| 2025-12-01 | 26.81 | 26.90 | 26.75 | 26.77 | -0.055% | 91,559 | +29.371% |
| 2025-11-28 | 26.85 | 26.87 | 26.73 | 26.78 | +0.319% | 25,215 | +29.300% |
| 2025-11-26 | 26.69 | 26.74 | 26.54 | 26.70 | +1.281% | 14,514 | +29.713% |
| 2025-11-25 | 26.19 | 26.51 | 26.05 | 26.36 | +0.648% | 25,543 | +31.374% |
| 2025-11-24 | 26.16 | 26.21 | 26.02 | 26.19 | +0.964% | 9,558 | +32.226% |
| 2025-11-21 | 25.75 | 25.97 | 25.51 | 25.94 | +0.716% | 19,450 | +33.500% |
| 2025-11-20 | 26.42 | 26.59 | 25.76 | 25.76 | -1.921% | 25,382 | +34.456% |
| 2025-11-19 | 26.21 | 26.36 | 26.09 | 26.26 | -0.090% | 15,238 | +31.874% |
| 2025-11-18 | 26.25 | 26.30 | 26.04 | 26.28 | -0.642% | 10,534 | +31.755% |
| 2025-11-17 | 26.69 | 26.77 | 26.36 | 26.45 | -0.934% | 22,797 | +30.910% |
| 2025-11-14 | 26.67 | 27.16 | 26.55 | 26.70 | -0.519% | 21,994 | +29.688% |
| 2025-11-13 | 27.23 | 27.23 | 26.79 | 26.84 | -1.426% | 11,793 | +29.015% |
| 2025-11-12 | 27.34 | 27.34 | 27.16 | 27.23 | +0.313% | 9,898 | +27.176% |
| 2025-11-11 | 27.16 | 27.20 | 27.07 | 27.14 | -0.018% | 5,897 | +27.574% |
| 2025-11-10 | 26.95 | 27.15 | 26.85 | 27.15 | +1.884% | 18,881 | +27.551% |
| 2025-11-07 | 26.53 | 26.65 | 26.30 | 26.65 | -0.604% | 12,217 | +29.953% |
| 2025-11-06 | 26.95 | 26.95 | 26.64 | 26.81 | -0.740% | 120,380 | +29.168% |
| 2025-11-05 | 26.92 | 27.09 | 26.50 | 27.01 | +0.533% | 19,186 | +28.212% |
| 2025-11-04 | 27.24 | 27.24 | 26.83 | 26.87 | -2.303% | 27,382 | +28.896% |
| 2025-11-03 | 27.57 | 27.80 | 27.40 | 27.50 | +0.402% | 14,617 | +25.927% |
| 2025-10-31 | 27.58 | 27.58 | 27.20 | 27.39 | -0.146% | 34,205 | +26.433% |
| 2025-10-30 | 27.61 | 27.61 | 27.34 | 27.43 | -0.652% | 14,943 | +26.249% |
| 2025-10-29 | 27.81 | 27.83 | 27.41 | 27.61 | +0.145% | 20,184 | +25.426% |
| 2025-10-28 | 27.59 | 27.59 | 27.40 | 27.57 | -0.145% | 13,747 | +25.608% |
| 2025-10-27 | 27.69 | 27.69 | 27.46 | 27.61 | +0.583% | 51,085 | +25.426% |
| 2025-10-24 | 27.51 | 27.51 | 27.37 | 27.45 | +0.549% | 13,567 | +26.157% |
| 2025-10-23 | 27.23 | 27.30 | 27.16 | 27.30 | +0.887% | 17,442 | +26.850% |
| 2025-10-22 | 27.23 | 27.23 | 26.92 | 27.06 | -0.478% | 14,893 | +27.975% |
| 2025-10-21 | 27.40 | 27.44 | 27.01 | 27.19 | -1.343% | 26,699 | +27.363% |
| 2025-10-20 | 27.30 | 27.65 | 27.30 | 27.56 | +1.063% | 23,232 | +25.653% |
| 2025-10-17 | 27.29 | 27.30 | 27.11 | 27.27 | +0.065% | 7,314 | +26.989% |
| 2025-10-16 | 27.40 | 27.46 | 27.17 | 27.25 | +0.008% | 10,858 | +27.072% |
| 2025-10-15 | 27.10 | 27.28 | 27.08 | 27.25 | +1.565% | 11,363 | +27.083% |
| 2025-10-14 | 26.69 | 26.99 | 26.20 | 26.83 | -0.850% | 23,171 | +29.072% |
| 2025-10-13 | 26.77 | 27.09 | 26.76 | 27.06 | +3.046% | 17,914 | +27.975% |
| 2025-10-10 | 27.25 | 27.25 | 26.11 | 26.26 | -3.562% | 42,117 | +31.874% |
| 2025-10-09 | 27.57 | 27.57 | 27.06 | 27.23 | -1.197% | 61,231 | +27.176% |
| 2025-10-08 | 27.53 | 27.56 | 27.29 | 27.56 | +0.915% | 53,360 | +25.653% |
| 2025-10-07 | 27.96 | 27.96 | 27.23 | 27.31 | -1.209% | 34,137 | +26.803% |
| 2025-10-06 | 27.44 | 27.75 | 27.44 | 27.64 | +0.744% | 30,903 | +25.270% |
| 2025-10-03 | 27.28 | 27.53 | 27.27 | 27.44 | +1.031% | 21,515 | +26.203% |
| 2025-10-02 | 27.28 | 27.35 | 27.07 | 27.16 | +0.444% | 25,715 | +27.504% |
| 2025-10-01 | 26.73 | 27.07 | 26.73 | 27.04 | +1.463% | 18,153 | +28.070% |
| 2025-09-30 | 26.43 | 26.66 | 26.40 | 26.65 | +1.139% | 22,890 | +29.944% |
| 2025-09-29 | 26.30 | 26.54 | 26.30 | 26.35 | +0.861% | 24,390 | +31.423% |
| 2025-09-26 | 26.09 | 26.22 | 26.04 | 26.13 | -0.438% | 11,574 | +32.555% |
| 2025-09-25 | 26.28 | 26.33 | 26.09 | 26.24 | -0.977% | 45,495 | +31.974% |
| 2025-09-24 | 26.69 | 26.69 | 26.48 | 26.50 | -0.230% | 13,088 | +30.684% |
| 2025-09-23 | 26.60 | 26.75 | 26.48 | 26.56 | +0.269% | 15,448 | +30.384% |
| 2025-09-22 | 26.14 | 26.50 | 26.14 | 26.49 | +0.871% | 22,733 | +30.734% |
| 2025-09-19 | 26.50 | 26.50 | 26.20 | 26.26 | -0.906% | 18,219 | +31.874% |
| 2025-09-18 | 26.44 | 26.58 | 26.23 | 26.50 | +1.106% | 17,568 | +30.679% |
| 2025-09-17 | 26.30 | 26.37 | 26.15 | 26.21 | +0.229% | 13,251 | +32.125% |
| 2025-09-16 | 25.98 | 26.24 | 25.98 | 26.15 | +0.810% | 20,085 | +32.428% |
| 2025-09-15 | 25.89 | 26.01 | 25.85 | 25.94 | +0.699% | 25,636 | +33.500% |
| 2025-09-12 | 25.90 | 25.90 | 25.66 | 25.76 | -0.464% | 16,268 | +34.433% |
| 2025-09-11 | 25.83 | 25.88 | 25.69 | 25.88 | +1.331% | 134,011 | +33.810% |
| 2025-09-10 | 25.67 | 25.70 | 25.54 | 25.54 | +0.354% | 10,435 | +35.591% |
| 2025-09-09 | 25.51 | 25.56 | 25.45 | 25.45 | +0.593% | 17,365 | +36.071% |
| 2025-09-08 | 25.11 | 25.35 | 25.11 | 25.30 | +1.038% | 19,127 | +36.877% |
| 2025-09-05 | 25.90 | 25.90 | 24.93 | 25.04 | +1.335% | 11,754 | +38.299% |
| 2025-09-04 | 24.67 | 24.76 | 24.63 | 24.71 | +0.162% | 6,347 | +40.146% |
| 2025-09-03 | 24.62 | 24.74 | 24.62 | 24.67 | +0.325% | 33,430 | +40.373% |
| 2025-09-02 | 24.73 | 24.73 | 24.35 | 24.59 | -0.566% | 33,973 | +40.830% |
| 2025-08-29 | 24.97 | 24.97 | 24.60 | 24.73 | -0.186% | 12,678 | +40.032% |
| 2025-08-28 | 24.77 | 24.87 | 24.75 | 24.78 | +0.106% | 17,298 | +39.771% |
| 2025-08-27 | 24.76 | 24.87 | 24.70 | 24.75 | -0.626% | 40,426 | +39.919% |
| 2025-08-26 | 24.84 | 24.94 | 24.81 | 24.91 | +0.346% | 5,828 | +39.044% |
| 2025-08-25 | 25.12 | 25.12 | 24.78 | 24.82 | -0.521% | 19,468 | +39.525% |
| 2025-08-22 | 24.58 | 25.05 | 24.58 | 24.95 | +1.712% | 8,969 | +38.798% |
| 2025-08-21 | 24.54 | 24.75 | 24.43 | 24.53 | -0.244% | 8,517 | +41.174% |
| 2025-08-20 | 24.69 | 24.78 | 24.43 | 24.59 | -0.445% | 18,682 | +40.830% |
| 2025-08-19 | 24.78 | 24.90 | 24.70 | 24.70 | -0.684% | 10,221 | +40.202% |
| 2025-08-18 | 24.91 | 24.94 | 24.77 | 24.87 | +0.485% | 31,513 | +39.244% |
| 2025-08-15 | 24.49 | 24.78 | 24.49 | 24.75 | +0.225% | 10,307 | +39.919% |
| 2025-08-14 | 24.81 | 24.81 | 24.56 | 24.69 | -0.792% | 167,767 | +40.234% |
| 2025-08-13 | 24.93 | 25.01 | 24.89 | 24.89 | +0.613% | 10,811 | +39.123% |
| 2025-08-12 | 24.62 | 24.76 | 24.48 | 24.74 | +1.145% | 19,763 | +39.976% |
| 2025-08-11 | 24.65 | 24.72 | 24.46 | 24.46 | -0.267% | 14,875 | +41.578% |
| 2025-08-08 | 24.48 | 24.59 | 24.46 | 24.53 | +0.299% | 10,376 | +41.200% |
| 2025-08-07 | 24.57 | 24.57 | 24.41 | 24.45 | +1.066% | 4,814 | +41.622% |
| 2025-08-06 | 24.05 | 24.21 | 24.05 | 24.19 | -0.022% | 7,114 | +43.131% |
| 2025-08-05 | 24.39 | 24.39 | 24.12 | 24.20 | -0.452% | 11,068 | +43.099% |
| 2025-08-04 | 24.33 | 24.33 | 24.11 | 24.31 | +1.334% | 18,411 | +42.452% |
| 2025-08-01 | 24.10 | 24.10 | 23.86 | 23.99 | -0.868% | 23,211 | +44.352% |
| 2025-07-31 | 24.41 | 24.41 | 24.17 | 24.20 | -1.224% | 13,394 | +43.099% |
| 2025-07-30 | 24.77 | 24.84 | 24.48 | 24.50 | -0.930% | 7,930 | +41.347% |
| 2025-07-29 | 24.83 | 24.83 | 24.71 | 24.73 | -0.162% | 10,652 | +40.032% |
| 2025-07-28 | 25.00 | 25.00 | 24.75 | 24.77 | -0.724% | 15,626 | +39.806% |
| 2025-07-25 | 24.93 | 25.01 | 24.85 | 24.95 | -0.595% | 5,035 | +38.794% |
| 2025-07-24 | 25.09 | 25.14 | 24.99 | 25.10 | -0.476% | 5,183 | +37.968% |
| 2025-07-23 | 24.90 | 25.22 | 24.86 | 25.22 | +1.899% | 5,977 | +37.312% |
| 2025-07-22 | 24.67 | 24.75 | 24.56 | 24.75 | +0.200% | 6,962 | +39.919% |
| 2025-07-21 | 24.64 | 24.85 | 24.60 | 24.70 | +0.409% | 32,299 | +40.199% |
| 2025-07-18 | 24.79 | 24.79 | 24.60 | 24.60 | -0.806% | 11,034 | +40.772% |
| 2025-07-17 | 24.45 | 24.80 | 24.45 | 24.80 | +0.895% | 7,885 | +39.637% |
| 2025-07-16 | 24.36 | 24.58 | 24.26 | 24.58 | +0.655% | 12,059 | +40.887% |
| 2025-07-15 | 24.49 | 24.54 | 24.29 | 24.42 | +0.246% | 125,336 | +41.810% |
| 2025-07-14 | 24.29 | 24.36 | 24.20 | 24.36 | +0.247% | 9,506 | +42.159% |
| 2025-07-11 | 24.20 | 24.36 | 24.13 | 24.30 | -0.118% | 9,280 | +42.510% |
| 2025-07-10 | 24.36 | 24.45 | 24.17 | 24.33 | -0.537% | 611,960 | +42.343% |
| 2025-07-09 | 24.60 | 24.80 | 24.27 | 24.46 | +0.556% | 7,119 | +41.578% |
| 2025-07-08 | 24.39 | 24.60 | 24.24 | 24.32 | +0.184% | 11,392 | +42.366% |
| 2025-07-07 | 24.32 | 24.39 | 24.16 | 24.28 | -1.301% | 9,902 | +42.628% |
| 2025-07-03 | 24.55 | 24.60 | 24.42 | 24.60 | +0.041% | 4,651 | +40.772% |
| 2025-07-02 | 24.37 | 24.59 | 24.28 | 24.59 | +0.944% | 13,583 | +40.830% |
| 2025-07-01 | 24.26 | 24.42 | 24.23 | 24.36 | -0.205% | 12,020 | +42.159% |
| 2025-06-30 | 24.60 | 24.60 | 24.25 | 24.41 | -0.245% | 21,014 | +41.868% |
| 2025-06-27 | 24.27 | 24.47 | 24.24 | 24.47 | +0.949% | 12,995 | +41.520% |
| 2025-06-26 | 24.22 | 24.24 | 24.05 | 24.24 | +0.790% | 14,866 | +42.863% |
| 2025-06-25 | 24.18 | 24.18 | 23.89 | 24.05 | -0.373% | 14,420 | +43.992% |
| 2025-06-24 | 23.74 | 24.67 | 23.74 | 24.14 | +2.375% | 34,740 | +43.455% |
| 2025-06-23 | 24.66 | 24.66 | 23.28 | 23.58 | +0.812% | 11,048 | +46.862% |
| 2025-06-20 | 23.66 | 23.66 | 23.32 | 23.39 | -1.208% | 18,104 | +48.055% |
| 2025-06-18 | 23.94 | 23.94 | 23.68 | 23.68 | -0.290% | 8,088 | +46.266% |
| 2025-06-17 | 23.97 | 23.97 | 23.74 | 23.74 | -0.774% | 11,921 | +45.842% |
| 2025-06-16 | 24.14 | 24.14 | 23.93 | 23.93 | +0.222% | 12,948 | +44.714% |
| 2025-06-13 | 24.20 | 24.20 | 23.76 | 23.88 | -1.828% | 4,478 | +45.036% |
| 2025-06-12 | 24.20 | 24.42 | 24.15 | 24.32 | +0.613% | 6,241 | +42.385% |
| 2025-06-11 | 24.58 | 24.58 | 24.17 | 24.17 | +0.056% | 21,353 | +43.258% |
| 2025-06-10 | 24.15 | 24.19 | 24.04 | 24.16 | +0.917% | 5,224 | +43.339% |
| 2025-06-09 | 23.91 | 24.00 | 23.85 | 23.94 | +0.382% | 8,127 | +44.653% |
| 2025-06-06 | 23.85 | 23.87 | 23.75 | 23.85 | +0.290% | 1,527 | +45.206% |
| 2025-06-05 | 24.16 | 24.16 | 23.75 | 23.78 | +0.346% | 25,066 | +45.627% |
| 2025-06-04 | 23.57 | 23.78 | 23.56 | 23.70 | +1.096% | 19,343 | +46.130% |
| 2025-06-03 | 23.45 | 23.46 | 23.19 | 23.44 | +0.004% | 9,450 | +47.733% |
| 2025-06-02 | 23.23 | 23.48 | 23.17 | 23.44 | +0.944% | 32,288 | +47.739% |
| 2025-05-30 | 23.30 | 23.30 | 23.09 | 23.22 | -0.642% | 2,201 | +49.134% |
| 2025-05-29 | 23.44 | 23.45 | 23.36 | 23.37 | +0.282% | 4,866 | +48.176% |
| 2025-05-28 | 23.36 | 23.39 | 23.30 | 23.30 | -0.366% | 6,785 | +48.595% |
| 2025-05-27 | 23.56 | 23.56 | 23.33 | 23.39 | +0.110% | 8,432 | +48.052% |
| 2025-05-23 | 23.39 | 23.45 | 23.30 | 23.36 | -0.494% | 13,732 | +48.214% |
| 2025-05-22 | 23.53 | 23.54 | 23.35 | 23.48 | +0.201% | 3,548 | +47.482% |
| 2025-05-21 | 23.62 | 23.71 | 23.43 | 23.43 | -0.620% | 8,106 | +47.779% |
| 2025-05-20 | 23.59 | 23.59 | 23.41 | 23.58 | +0.597% | 5,286 | +46.862% |
| 2025-05-19 | 23.14 | 23.44 | 23.14 | 23.44 | +0.540% | 6,812 | +47.739% |
| 2025-05-16 | 23.35 | 23.37 | 23.18 | 23.31 | +0.187% | 4,662 | +48.537% |
| 2025-05-15 | 23.46 | 23.46 | 23.15 | 23.27 | -0.116% | 8,891 | +48.816% |
| 2025-05-14 | 23.40 | 23.45 | 23.21 | 23.30 | -0.103% | 8,547 | +48.643% |
| 2025-05-13 | 23.43 | 23.43 | 23.17 | 23.32 | +0.682% | 9,312 | +48.490% |
| 2025-05-12 | 23.02 | 23.31 | 23.02 | 23.16 | +2.105% | 13,450 | +49.502% |
| 2025-05-09 | 22.67 | 22.82 | 22.64 | 22.69 | +0.270% | 110,749 | +52.649% |
| 2025-05-08 | 22.73 | 22.78 | 22.60 | 22.63 | +0.058% | 3,621 | +53.061% |
| 2025-05-07 | 23.00 | 23.00 | 22.52 | 22.61 | -0.547% | 3,723 | +53.149% |
| 2025-05-06 | 22.85 | 22.89 | 22.65 | 22.74 | -0.531% | 3,823 | +52.312% |
| 2025-05-05 | 23.01 | 23.01 | 22.86 | 22.86 | -0.021% | 8,494 | +51.503% |
| 2025-05-02 | 22.96 | 22.96 | 22.73 | 22.86 | +2.288% | 29,848 | +51.471% |
| 2025-05-01 | 22.38 | 22.41 | 22.27 | 22.35 | +1.040% | 4,709 | +54.936% |
| 2025-04-30 | 22.08 | 22.24 | 22.03 | 22.12 | -0.176% | 6,465 | +56.547% |
| 2025-04-29 | 22.20 | 22.21 | 22.08 | 22.16 | +0.362% | 7,392 | +56.273% |
| 2025-04-28 | 22.13 | 22.15 | 21.82 | 22.08 | -0.090% | 14,651 | +56.839% |
| 2025-04-25 | 21.96 | 22.10 | 21.88 | 22.10 | +0.363% | 4,581 | +56.697% |
| 2025-04-24 | 21.90 | 22.04 | 21.84 | 22.02 | +1.568% | 37,374 | +57.266% |
| 2025-04-23 | 21.99 | 21.99 | 21.61 | 21.68 | +1.593% | 6,138 | +59.732% |
| 2025-04-22 | 21.40 | 21.93 | 21.20 | 21.34 | +1.522% | 5,954 | +62.277% |
| 2025-04-21 | 21.30 | 21.30 | 20.85 | 21.02 | -0.770% | 9,542 | +64.748% |
| 2025-04-17 | 21.11 | 21.21 | 21.11 | 21.18 | +0.800% | 8,272 | +63.479% |
| 2025-04-16 | 21.35 | 22.00 | 20.90 | 21.02 | -1.483% | 4,790 | +64.786% |
| 2025-04-15 | 21.34 | 21.44 | 21.26 | 21.33 | 0.000% | 6,518 | +62.342% |