SRHR
SRH REIT Covered Call ETF
stockNYSEETF
At CloseOct 2, 2026
54.34USD+0.423%(+0.23)31
After-hoursOct 2, 2026 4:10:30 PM EDT
54.34USD0.000%(0.00)
SRHR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.34 | 54.34 | 54.34 | 54.34 | +0.423% | 31 | 0.000% |
| 2026-10-01 | 54.11 | 54.11 | 54.11 | 54.11 | -0.753% | 37 | +0.423% |
| 2026-09-30 | 54.52 | 54.52 | 54.52 | 54.52 | -0.623% | 101 | -0.333% |
| 2026-09-29 | 54.90 | 54.90 | 54.86 | 54.86 | -0.076% | 147 | -0.954% |
| 2026-09-28 | 54.91 | 54.91 | 54.91 | 54.91 | -0.586% | 32 | -1.030% |
| 2026-09-25 | 55.23 | 55.23 | 55.23 | 55.23 | +0.188% | 146 | -1.610% |
| 2026-09-24 | 55.19 | 55.19 | 55.13 | 55.13 | -0.971% | 398 | -1.425% |
| 2026-09-23 | 55.67 | 55.67 | 55.67 | 55.67 | -1.483% | 27 | -2.382% |
| 2026-09-22 | 56.51 | 56.51 | 56.51 | 56.51 | -0.101% | 47 | -3.830% |
| 2026-09-21 | 56.54 | 56.56 | 56.54 | 56.56 | +0.632% | 243 | -3.927% |
| 2026-09-18 | 56.21 | 56.21 | 56.21 | 56.21 | -0.900% | 69 | -3.320% |
| 2026-09-17 | 56.72 | 56.72 | 56.72 | 56.72 | +0.467% | 39 | -4.189% |
| 2026-09-16 | 56.45 | 56.45 | 56.45 | 56.45 | -0.714% | 77 | -3.741% |
| 2026-09-15 | 56.86 | 56.86 | 56.86 | 56.86 | -0.482% | 38 | -4.429% |
| 2026-09-14 | 57.13 | 57.13 | 57.13 | 57.13 | +0.297% | 18 | -4.889% |
| 2026-09-11 | 56.97 | 56.97 | 56.97 | 56.97 | +0.590% | 156 | -4.606% |
| 2026-09-10 | 56.73 | 56.73 | 56.63 | 56.63 | -0.604% | 217 | -4.044% |
| 2026-09-09 | 56.98 | 56.98 | 56.98 | 56.98 | -0.882% | 30 | -4.624% |
| 2026-09-08 | 57.48 | 57.48 | 57.48 | 57.48 | -0.573% | 46 | -5.465% |
| 2026-09-04 | 57.81 | 57.81 | 57.81 | 57.81 | -0.283% | 212 | -6.007% |
| 2026-09-03 | 57.98 | 57.98 | 57.98 | 57.98 | -0.034% | 21 | -6.272% |
| 2026-09-02 | 58.00 | 58.00 | 58.00 | 58.00 | +0.544% | 42 | -6.304% |
| 2026-09-01 | 57.88 | 57.88 | 57.68 | 57.68 | -0.093% | 120 | -5.795% |
| 2026-08-31 | 57.80 | 57.80 | 57.74 | 57.74 | -0.837% | 191 | -5.882% |
| 2026-08-28 | 58.22 | 58.22 | 58.22 | 58.22 | -0.445% | 114 | -6.670% |
| 2026-08-27 | 58.53 | 58.53 | 58.48 | 58.48 | -1.288% | 577 | -7.085% |
| 2026-08-26 | 59.25 | 59.25 | 59.25 | 59.25 | -0.597% | 89 | -8.282% |
| 2026-08-25 | 59.60 | 59.60 | 59.60 | 59.60 | -0.005% | 42 | -8.829% |
| 2026-08-24 | 59.52 | 59.61 | 59.48 | 59.61 | +0.709% | 730 | -8.834% |
| 2026-08-21 | 59.19 | 59.19 | 59.19 | 59.19 | -0.143% | 50 | -8.188% |
| 2026-08-20 | 59.27 | 59.27 | 59.27 | 59.27 | +0.168% | 80 | -8.319% |
| 2026-08-19 | 59.17 | 59.17 | 59.17 | 59.17 | +1.284% | 29 | -8.165% |
| 2026-08-18 | 58.93 | 58.93 | 58.42 | 58.42 | -0.150% | 273 | -6.986% |
| 2026-08-17 | 58.51 | 58.51 | 58.51 | 58.51 | -0.798% | 45 | -7.125% |
| 2026-08-14 | 58.98 | 58.98 | 58.98 | 58.98 | -0.049% | 18 | -7.866% |
| 2026-08-13 | 59.01 | 59.01 | 59.01 | 59.01 | +0.724% | 159 | -7.912% |
| 2026-08-12 | 58.52 | 58.67 | 58.52 | 58.59 | +0.374% | 682 | -7.245% |
| 2026-08-11 | 58.37 | 58.37 | 58.37 | 58.37 | -0.644% | 114 | -6.898% |
| 2026-08-10 | 58.75 | 58.75 | 58.75 | 58.75 | -1.610% | 24 | -7.498% |
| 2026-08-07 | 59.71 | 59.71 | 59.71 | 59.71 | +0.578% | 20 | -8.987% |
| 2026-08-06 | 59.77 | 59.77 | 59.36 | 59.36 | -0.888% | 185 | -8.461% |
| 2026-08-05 | 59.78 | 59.90 | 59.78 | 59.90 | -0.022% | 356 | -9.275% |
| 2026-08-04 | 59.91 | 59.91 | 59.91 | 59.91 | -0.790% | 98 | -9.295% |
| 2026-08-03 | 60.39 | 60.39 | 60.39 | 60.39 | +0.061% | 123 | -10.012% |
| 2026-07-31 | 60.42 | 60.46 | 60.35 | 60.35 | -0.710% | 1,070 | -9.956% |
| 2026-07-30 | 60.78 | 60.78 | 60.78 | 60.78 | -1.363% | 57 | -10.596% |
| 2026-07-29 | 61.62 | 61.62 | 61.62 | 61.62 | +0.035% | 46 | -11.814% |
| 2026-07-28 | 61.60 | 61.60 | 61.60 | 61.60 | +0.553% | 173 | -11.783% |
| 2026-07-27 | 61.26 | 61.26 | 61.26 | 61.26 | +0.347% | 21 | -11.296% |
| 2026-07-24 | 61.05 | 61.05 | 61.05 | 61.05 | +1.340% | 1,197 | -10.988% |
| 2026-07-23 | 60.65 | 60.65 | 60.24 | 60.24 | -1.214% | 749 | -9.795% |
| 2026-07-22 | 61.27 | 61.27 | 60.98 | 60.98 | -0.662% | 369 | -10.891% |
| 2026-07-21 | 61.39 | 61.39 | 61.39 | 61.39 | +0.392% | 80 | -11.480% |
| 2026-07-20 | 61.15 | 61.15 | 61.15 | 61.15 | -0.589% | 147 | -11.133% |
| 2026-07-17 | 61.51 | 61.51 | 61.51 | 61.51 | -0.165% | 26 | -11.656% |
| 2026-07-16 | 61.61 | 61.61 | 61.61 | 61.61 | +2.559% | 135 | -11.802% |
| 2026-07-15 | 60.07 | 60.07 | 60.07 | 60.07 | +0.215% | 15 | -9.544% |
| 2026-07-14 | 59.95 | 59.95 | 59.95 | 59.95 | +0.174% | 179 | -9.350% |
| 2026-07-13 | 59.84 | 59.84 | 59.84 | 59.84 | +0.543% | 48 | -9.192% |
| 2026-07-10 | 59.52 | 59.52 | 59.52 | 59.52 | -0.397% | 17 | -8.698% |
| 2026-07-09 | 59.76 | 59.76 | 59.76 | 59.76 | +0.238% | 40 | -9.061% |
| 2026-07-08 | 59.61 | 59.61 | 59.61 | 59.61 | -1.215% | 29 | -8.844% |
| 2026-07-07 | 60.35 | 60.35 | 60.35 | 60.35 | +0.777% | 18 | -9.951% |
| 2026-07-06 | 59.88 | 59.88 | 59.88 | 59.88 | -0.759% | 83 | -9.251% |
| 2026-07-02 | 60.34 | 60.34 | 60.34 | 60.34 | +1.136% | 17 | -9.940% |
| 2026-07-01 | 59.66 | 59.66 | 59.66 | 59.66 | +0.371% | 106 | -8.917% |
| 2026-06-30 | 59.44 | 59.44 | 59.44 | 59.44 | -0.860% | 84 | -8.579% |
| 2026-06-29 | 59.96 | 59.96 | 59.96 | 59.96 | -0.054% | 47 | -9.366% |
| 2026-06-26 | 59.99 | 59.99 | 59.99 | 59.99 | +1.295% | 43 | -9.415% |
| 2026-06-25 | 59.22 | 59.22 | 59.22 | 59.22 | +0.037% | 78 | -8.242% |
| 2026-06-24 | 59.20 | 59.20 | 59.20 | 59.20 | +0.438% | 49 | -8.208% |
| 2026-06-23 | 58.94 | 58.94 | 58.94 | 58.94 | +1.213% | 33 | -7.806% |
| 2026-06-22 | 58.24 | 58.24 | 58.24 | 58.24 | +0.615% | 16 | -6.687% |
| 2026-06-18 | 58.19 | 58.19 | 57.88 | 57.88 | +0.564% | 185 | -6.113% |
| 2026-06-17 | 57.55 | 57.55 | 57.55 | 57.55 | -1.890% | 23 | -5.584% |
| 2026-06-16 | 58.66 | 58.66 | 58.66 | 58.66 | -0.290% | 35 | -7.368% |
| 2026-06-15 | 58.83 | 58.83 | 58.83 | 58.83 | -0.849% | 17 | -7.637% |
| 2026-06-12 | 59.34 | 59.34 | 59.34 | 59.34 | +0.761% | 17 | -8.421% |
| 2026-06-11 | 58.89 | 58.89 | 58.89 | 58.89 | +0.059% | 10 | -7.724% |
| 2026-06-10 | 58.85 | 58.85 | 58.85 | 58.85 | +0.007% | 136 | -7.669% |
| 2026-06-09 | 58.85 | 58.85 | 58.85 | 58.85 | +2.067% | 25 | -7.663% |
| 2026-06-08 | 57.66 | 57.66 | 57.66 | 57.66 | -0.665% | 19 | -5.754% |
| 2026-06-05 | 58.05 | 58.05 | 58.05 | 58.05 | +0.755% | 15 | -6.381% |
| 2026-06-04 | 57.61 | 57.61 | 57.61 | 57.61 | +1.198% | 73 | -5.674% |
| 2026-06-03 | 56.93 | 56.93 | 56.93 | 56.93 | -0.469% | 129 | -4.544% |
| 2026-06-02 | 57.20 | 57.20 | 57.20 | 57.20 | +0.505% | 49 | -4.992% |
| 2026-06-01 | 56.91 | 56.91 | 56.91 | 56.91 | -1.478% | 34 | -4.512% |
| 2026-05-29 | 57.76 | 57.76 | 57.76 | 57.76 | -0.702% | 77 | -5.924% |
| 2026-05-28 | 58.17 | 58.17 | 58.17 | 58.17 | -0.253% | 31 | -6.584% |
| 2026-05-27 | 58.32 | 58.32 | 58.32 | 58.32 | +0.022% | 69 | -6.821% |
| 2026-05-26 | 58.31 | 58.31 | 58.31 | 58.31 | +0.611% | 41 | -6.801% |
| 2026-05-22 | 58.00 | 58.00 | 57.95 | 57.95 | +0.250% | 182 | -6.231% |
| 2026-05-21 | 57.81 | 57.81 | 57.81 | 57.81 | -0.481% | 14 | -5.997% |
| 2026-05-20 | 58.09 | 58.09 | 58.09 | 58.09 | +1.556% | 35 | -6.449% |
| 2026-05-19 | 57.20 | 57.20 | 57.20 | 57.20 | -0.133% | 17 | -4.993% |
| 2026-05-18 | 57.27 | 57.27 | 57.27 | 57.27 | +1.234% | 94 | -5.119% |
| 2026-05-15 | 56.58 | 56.58 | 56.58 | 56.58 | -1.189% | 133 | -3.948% |
| 2026-05-14 | 57.26 | 57.26 | 57.26 | 57.26 | -0.213% | 39 | -5.090% |
| 2026-05-13 | 57.38 | 57.38 | 57.38 | 57.38 | -0.488% | 23 | -5.292% |
| 2026-05-12 | 57.66 | 57.66 | 57.66 | 57.66 | -0.371% | 26 | -5.754% |
| 2026-05-11 | 57.87 | 57.87 | 57.87 | 57.87 | -0.712% | 148 | -6.103% |
| 2026-05-08 | 58.29 | 58.29 | 58.29 | 58.29 | +0.802% | 127 | -6.772% |
| 2026-05-07 | 57.82 | 57.82 | 57.82 | 57.82 | +0.829% | 55 | -6.024% |
| 2026-05-06 | 57.17 | 57.35 | 57.17 | 57.35 | +2.014% | 231 | -5.245% |
| 2026-05-05 | 56.09 | 56.22 | 56.09 | 56.22 | +0.946% | 265 | -3.337% |
| 2026-05-04 | 55.69 | 55.69 | 55.69 | 55.69 | -1.173% | 31 | -2.422% |
| 2026-05-01 | 56.35 | 56.35 | 56.35 | 56.35 | +0.131% | 33 | -3.567% |
| 2026-04-30 | 56.28 | 56.28 | 56.28 | 56.28 | +0.980% | 28 | -3.441% |
| 2026-04-29 | 55.73 | 55.73 | 55.73 | 55.73 | -0.645% | 49 | -2.495% |
| 2026-04-28 | 56.09 | 56.09 | 56.09 | 56.09 | +0.848% | 47 | -3.124% |
| 2026-04-27 | 55.62 | 55.62 | 55.62 | 55.62 | -0.087% | 51 | -2.302% |
| 2026-04-24 | 55.67 | 55.67 | 55.67 | 55.67 | +0.006% | 194 | -2.388% |
| 2026-04-23 | 55.67 | 55.67 | 55.67 | 55.67 | +0.451% | 47 | -2.381% |
| 2026-04-22 | 55.42 | 55.42 | 55.42 | 55.42 | -1.144% | 86 | -1.941% |
| 2026-04-21 | 56.55 | 56.55 | 56.06 | 56.06 | -1.249% | 184 | -3.062% |
| 2026-04-20 | 56.67 | 56.77 | 56.67 | 56.77 | +0.067% | 918 | -4.273% |
| 2026-04-17 | 56.73 | 56.73 | 56.73 | 56.73 | +1.723% | 69 | -4.209% |
| 2026-04-16 | 55.77 | 55.77 | 55.77 | 55.77 | +0.490% | 39 | -2.558% |
| 2026-04-15 | 55.47 | 55.50 | 55.26 | 55.50 | +0.078% | 326 | -2.081% |
| 2026-04-14 | 55.45 | 55.45 | 55.45 | 55.45 | +1.152% | 49 | -2.004% |
| 2026-04-13 | 54.82 | 54.82 | 54.82 | 54.82 | +0.264% | 161 | -0.875% |
| 2026-04-10 | 54.68 | 54.68 | 54.68 | 54.68 | +0.379% | 10 | -0.613% |
| 2026-04-09 | 53.73 | 54.47 | 53.73 | 54.47 | +0.500% | 166 | -0.237% |
| 2026-04-08 | 53.94 | 54.20 | 53.90 | 54.20 | +1.792% | 2,508 | +0.262% |
| 2026-04-07 | 53.24 | 53.24 | 53.24 | 53.24 | +0.515% | 64 | +2.059% |
| 2026-04-06 | 52.97 | 52.97 | 52.97 | 52.97 | -0.130% | 69 | +2.584% |
| 2026-04-02 | 53.04 | 53.04 | 53.04 | 53.04 | +0.766% | 34 | +2.451% |
| 2026-04-01 | 52.64 | 52.64 | 52.64 | 52.64 | -0.002% | 17 | +3.235% |
| 2026-03-31 | 52.64 | 52.64 | 52.64 | 52.64 | +1.596% | 33 | +3.233% |
| 2026-03-30 | 51.81 | 51.81 | 51.81 | 51.81 | +0.322% | 37 | +4.880% |
| 2026-03-27 | 51.65 | 51.65 | 51.65 | 51.65 | -1.411% | 56 | +5.218% |
| 2026-03-26 | 52.39 | 52.39 | 52.39 | 52.39 | -0.737% | 22 | +3.734% |
| 2026-03-25 | 52.77 | 52.77 | 52.77 | 52.77 | +0.011% | 189 | +2.969% |
| 2026-03-24 | 52.77 | 52.77 | 52.77 | 52.77 | -0.749% | 15 | +2.980% |
| 2026-03-23 | 53.17 | 53.17 | 53.17 | 53.17 | +1.236% | 10 | +2.208% |
| 2026-03-20 | 52.97 | 52.97 | 52.52 | 52.52 | -2.984% | 332 | +3.472% |
| 2026-03-19 | 54.13 | 54.13 | 54.13 | 54.13 | -0.534% | 14 | +0.384% |
| 2026-03-18 | 54.42 | 54.42 | 54.42 | 54.42 | -1.330% | 39 | -0.152% |
| 2026-03-17 | 55.16 | 55.16 | 55.16 | 55.16 | +0.506% | 14 | -1.480% |
| 2026-03-16 | 54.88 | 54.88 | 54.88 | 54.88 | +0.782% | 20 | -0.981% |
| 2026-03-13 | 54.45 | 54.45 | 54.45 | 54.45 | -0.139% | 15 | -0.207% |
| 2026-03-12 | 54.53 | 54.53 | 54.53 | 54.53 | -0.644% | 37 | -0.345% |
| 2026-03-11 | 54.88 | 54.88 | 54.88 | 54.88 | -0.883% | 15 | -0.987% |
| 2026-03-10 | 55.60 | 55.60 | 55.37 | 55.37 | +0.029% | 144 | -1.861% |
| 2026-03-09 | 55.60 | 55.60 | 55.36 | 55.36 | +0.034% | 801 | -1.833% |
| 2026-03-06 | 55.34 | 55.34 | 55.34 | 55.34 | -1.410% | 13 | -1.800% |
| 2026-03-05 | 56.13 | 56.13 | 56.13 | 56.13 | -0.953% | 79 | -3.185% |
| 2026-03-04 | 56.67 | 56.67 | 56.67 | 56.67 | +0.881% | 55 | -4.107% |
| 2026-03-03 | 56.17 | 56.17 | 56.17 | 56.17 | -0.585% | 101 | -3.263% |
| 2026-03-02 | 56.50 | 56.50 | 56.50 | 56.50 | +0.428% | 36 | -3.829% |
| 2026-02-27 | 56.42 | 56.42 | 56.26 | 56.26 | -0.243% | 130 | -3.417% |
| 2026-02-26 | 56.40 | 56.40 | 56.40 | 56.40 | -0.033% | 23 | -3.651% |
| 2026-02-25 | 56.42 | 56.42 | 56.42 | 56.42 | +0.407% | 36 | -3.683% |
| 2026-02-24 | 56.19 | 56.19 | 56.19 | 56.19 | +0.118% | 17 | -3.291% |
| 2026-02-23 | 56.12 | 56.12 | 56.12 | 56.12 | -0.397% | 25 | -3.177% |
| 2026-02-20 | 56.35 | 56.35 | 56.35 | 56.35 | +0.770% | 132 | -3.562% |
| 2026-02-19 | 55.92 | 55.92 | 55.92 | 55.92 | -0.082% | 50 | -2.819% |
| 2026-02-18 | 55.96 | 55.96 | 55.96 | 55.96 | -0.595% | 28 | -2.899% |
| 2026-02-17 | 56.30 | 56.30 | 56.30 | 56.30 | +1.141% | 46 | -3.477% |
| 2026-02-13 | 55.66 | 55.66 | 55.66 | 55.66 | +1.357% | 69 | -2.375% |
| 2026-02-12 | 55.46 | 55.46 | 54.92 | 54.92 | -1.152% | 921 | -1.050% |
| 2026-02-11 | 55.82 | 55.82 | 55.56 | 55.56 | -1.235% | 256 | -2.190% |
| 2026-02-10 | 56.25 | 56.25 | 56.25 | 56.25 | +1.282% | 180 | -3.398% |
| 2026-02-09 | 55.15 | 55.54 | 55.15 | 55.54 | +0.218% | 951 | -2.160% |
| 2026-02-06 | 55.42 | 55.42 | 55.42 | 55.42 | +1.466% | 39 | -1.947% |
| 2026-02-05 | 54.60 | 54.62 | 54.60 | 54.62 | -0.476% | 134 | -0.509% |
| 2026-02-04 | 54.88 | 54.88 | 54.88 | 54.88 | +1.654% | 23 | -0.983% |
| 2026-02-03 | 53.99 | 53.99 | 53.99 | 53.99 | +0.245% | 39 | +0.655% |
| 2026-02-02 | 53.86 | 53.86 | 53.86 | 53.86 | -0.730% | 10 | +0.902% |
| 2026-01-30 | 53.84 | 54.25 | 53.84 | 54.25 | +0.193% | 490 | +0.165% |
| 2026-01-29 | 54.15 | 54.15 | 54.15 | 54.15 | +1.347% | 18 | +0.358% |
| 2026-01-28 | 53.43 | 53.43 | 53.43 | 53.43 | -1.562% | 19 | +1.710% |
| 2026-01-27 | 54.28 | 54.28 | 54.28 | 54.28 | +0.140% | 17 | +0.122% |
| 2026-01-26 | 54.20 | 54.20 | 54.20 | 54.20 | -0.566% | 24 | +0.262% |
| 2026-01-23 | 54.23 | 54.51 | 54.23 | 54.51 | +0.070% | 210 | -0.306% |
| 2026-01-22 | 54.47 | 54.47 | 54.47 | 54.47 | -1.348% | 23 | -0.236% |
| 2026-01-21 | 55.21 | 55.21 | 55.21 | 55.21 | +0.324% | 33 | -1.581% |
| 2026-01-20 | 55.04 | 55.04 | 55.04 | 55.04 | -1.634% | 25 | -1.262% |
| 2026-01-16 | 55.95 | 55.95 | 55.95 | 55.95 | +0.656% | 25 | -2.875% |
| 2026-01-15 | 55.59 | 55.59 | 55.59 | 55.59 | +1.354% | 263 | -2.237% |
| 2026-01-14 | 54.84 | 54.84 | 54.84 | 54.84 | +0.633% | 38 | -0.913% |
| 2026-01-13 | 54.50 | 54.50 | 54.50 | 54.50 | +0.365% | 121 | -0.286% |
| 2026-01-12 | 54.30 | 54.30 | 54.30 | 54.30 | +0.281% | 17 | +0.077% |
| 2026-01-09 | 54.15 | 54.15 | 54.15 | 54.15 | +0.481% | 13 | +0.358% |
| 2026-01-08 | 53.89 | 53.89 | 53.89 | 53.89 | +0.947% | 20 | +0.840% |
| 2026-01-07 | 53.40 | 53.40 | 53.38 | 53.38 | -0.498% | 480 | +1.795% |
| 2026-01-06 | 53.65 | 53.65 | 53.65 | 53.65 | +1.182% | 17 | +1.288% |
| 2026-01-05 | 53.02 | 53.02 | 53.02 | 53.02 | +0.107% | 24 | +2.485% |
| 2026-01-02 | 52.97 | 52.97 | 52.97 | 52.97 | -0.089% | 85 | +2.595% |
| 2025-12-31 | 53.01 | 53.01 | 53.01 | 53.01 | -0.494% | 86 | +2.503% |
| 2025-12-30 | 53.28 | 53.28 | 53.28 | 53.28 | -0.038% | 20 | +1.997% |
| 2025-12-29 | 53.30 | 53.30 | 53.30 | 53.30 | +0.164% | 32 | +1.959% |
| 2025-12-26 | 53.21 | 53.21 | 53.21 | 53.21 | -0.117% | 21 | +2.126% |
| 2025-12-24 | 53.27 | 53.27 | 53.27 | 53.27 | +0.928% | 22 | +2.007% |
| 2025-12-23 | 52.78 | 52.78 | 52.78 | 52.78 | -0.336% | 80 | +2.953% |
| 2025-12-22 | 52.96 | 52.96 | 52.96 | 52.96 | +0.571% | 19 | +2.608% |
| 2025-12-19 | 52.66 | 52.66 | 52.66 | 52.66 | -0.509% | 111 | +3.194% |
| 2025-12-18 | 52.93 | 52.93 | 52.93 | 52.93 | -0.356% | 41 | +2.668% |
| 2025-12-17 | 53.13 | 53.19 | 53.12 | 53.12 | +0.686% | 330 | +2.302% |
| 2025-12-16 | 53.13 | 53.19 | 52.76 | 52.76 | -0.818% | 4,211 | +3.004% |
| 2025-12-15 | 53.19 | 53.19 | 53.19 | 53.19 | +0.260% | 57 | +2.161% |
| 2025-12-12 | 53.10 | 53.10 | 53.05 | 53.05 | -0.114% | 254 | +2.427% |
| 2025-12-11 | 53.11 | 53.11 | 53.11 | 53.11 | +0.163% | 66 | +2.310% |
| 2025-12-10 | 53.09 | 53.29 | 53.03 | 53.03 | +0.624% | 368 | +2.477% |
| 2025-12-09 | 52.70 | 52.70 | 52.70 | 52.70 | -0.178% | 156 | +3.116% |
| 2025-12-08 | 52.79 | 52.79 | 52.79 | 52.79 | -0.800% | 45 | +2.933% |
| 2025-12-05 | 53.22 | 53.22 | 53.22 | 53.22 | +0.006% | 62 | +2.110% |
| 2025-12-04 | 53.22 | 53.22 | 53.22 | 53.22 | -0.614% | 163 | +2.116% |
| 2025-12-03 | 53.54 | 53.54 | 53.54 | 53.54 | -0.490% | 75 | +1.489% |
| 2025-12-02 | 53.84 | 53.90 | 53.75 | 53.81 | -0.228% | 2,096 | +0.992% |
| 2025-12-01 | 53.90 | 53.93 | 53.90 | 53.93 | -0.731% | 142 | +0.762% |
| 2025-11-28 | 54.33 | 54.33 | 54.33 | 54.33 | -0.477% | 26 | +0.025% |
| 2025-11-26 | 54.87 | 54.87 | 54.59 | 54.59 | +0.500% | 176 | -0.452% |
| 2025-11-25 | 54.48 | 54.60 | 54.32 | 54.32 | +0.915% | 219 | +0.045% |
| 2025-11-24 | 53.80 | 53.82 | 53.80 | 53.82 | +0.124% | 117 | +0.961% |
| 2025-11-21 | 53.95 | 53.95 | 53.76 | 53.76 | +1.358% | 344 | +1.086% |
| 2025-11-20 | 53.69 | 53.69 | 53.04 | 53.04 | -0.389% | 502 | +2.459% |
| 2025-11-19 | 53.30 | 53.30 | 53.24 | 53.24 | -0.813% | 122 | +2.060% |
| 2025-11-18 | 53.51 | 53.68 | 53.51 | 53.68 | +0.577% | 133 | +1.231% |
| 2025-11-17 | 53.77 | 53.77 | 53.37 | 53.37 | -0.929% | 200 | +1.815% |
| 2025-11-14 | 53.87 | 53.87 | 53.87 | 53.87 | +0.467% | 49 | +0.868% |
| 2025-11-13 | 53.62 | 53.62 | 53.62 | 53.62 | -0.938% | 25 | +1.339% |
| 2025-11-12 | 54.13 | 54.13 | 54.13 | 54.13 | -0.724% | 47 | +0.388% |
| 2025-11-11 | 54.53 | 54.53 | 54.53 | 54.53 | +1.098% | 18 | -0.339% |
| 2025-11-10 | 53.69 | 53.93 | 53.69 | 53.93 | -0.279% | 829 | +0.755% |
| 2025-11-07 | 54.09 | 54.09 | 54.09 | 54.09 | +1.788% | 50 | +0.474% |
| 2025-11-06 | 53.13 | 53.13 | 53.13 | 53.13 | -0.229% | 34 | +2.271% |
| 2025-11-05 | 53.26 | 53.26 | 53.26 | 53.26 | +0.206% | 42 | +2.037% |
| 2025-11-04 | 53.05 | 53.27 | 53.05 | 53.15 | -0.171% | 447 | +2.248% |
| 2025-11-03 | 53.24 | 53.24 | 53.24 | 53.24 | -0.333% | 24 | +2.073% |
| 2025-10-31 | 53.42 | 53.42 | 53.42 | 53.42 | +0.344% | 52 | +1.733% |
| 2025-10-30 | 53.23 | 53.23 | 53.23 | 53.23 | +0.577% | 46 | +2.084% |
| 2025-10-29 | 53.58 | 53.58 | 52.93 | 52.93 | -2.369% | 1,426 | +2.673% |
| 2025-10-28 | 54.21 | 54.21 | 54.21 | 54.21 | -1.930% | 23 | +0.241% |
| 2025-10-27 | 55.28 | 55.28 | 55.28 | 55.28 | +0.040% | 53 | -1.694% |
| 2025-10-24 | 55.26 | 55.26 | 55.26 | 55.26 | +0.370% | 43 | -1.654% |
| 2025-10-23 | 55.05 | 55.05 | 55.05 | 55.05 | -0.700% | 40 | -1.290% |
| 2025-10-22 | 55.44 | 55.44 | 55.44 | 55.44 | +0.300% | 89 | -1.981% |
| 2025-10-21 | 55.27 | 55.27 | 55.27 | 55.27 | +0.008% | 15 | -1.686% |
| 2025-10-20 | 55.06 | 55.27 | 55.06 | 55.27 | +0.510% | 294 | -1.678% |
| 2025-10-17 | 54.55 | 54.99 | 54.55 | 54.99 | +0.447% | 447 | -1.177% |
| 2025-10-16 | 54.74 | 54.74 | 54.74 | 54.74 | -0.510% | 25 | -0.735% |
| 2025-10-15 | 55.02 | 55.02 | 55.02 | 55.02 | +1.042% | 19 | -1.241% |
| 2025-10-14 | 54.46 | 54.46 | 54.46 | 54.46 | +0.870% | 73 | -0.212% |
| 2025-10-13 | 53.99 | 53.99 | 53.99 | 53.99 | +0.476% | 197 | +0.657% |
| 2025-10-10 | 53.73 | 53.73 | 53.73 | 53.73 | -1.231% | 50 | +1.136% |
| 2025-10-09 | 54.40 | 54.40 | 54.40 | 54.40 | -0.872% | 27 | -0.108% |
| 2025-10-08 | 54.76 | 54.88 | 54.76 | 54.88 | -0.259% | 250 | -0.979% |
| 2025-10-07 | 55.02 | 55.02 | 55.02 | 55.02 | -0.396% | 26 | -1.236% |
| 2025-10-06 | 55.24 | 55.24 | 55.24 | 55.24 | -0.804% | 108 | -1.627% |
| 2025-10-03 | 55.69 | 55.69 | 55.69 | 55.69 | +0.594% | 230 | -2.418% |
| 2025-10-02 | 55.29 | 55.36 | 55.29 | 55.36 | -0.309% | 216 | -1.838% |
| 2025-10-01 | 55.53 | 55.53 | 55.53 | 55.53 | +0.255% | 18 | -2.142% |
| 2025-09-30 | 55.39 | 55.39 | 55.39 | 55.39 | +0.882% | 124 | -1.893% |
| 2025-09-29 | 54.91 | 54.91 | 54.91 | 54.91 | -0.100% | 14 | -1.028% |
| 2025-09-26 | 54.96 | 54.96 | 54.96 | 54.96 | +0.828% | 135 | -1.127% |
| 2025-09-25 | 54.51 | 54.51 | 54.51 | 54.51 | -1.057% | 21 | -0.308% |
| 2025-09-24 | 55.09 | 55.09 | 55.09 | 55.09 | -0.839% | 51 | -1.361% |
| 2025-09-23 | 55.56 | 55.56 | 55.56 | 55.56 | +0.154% | 13 | -2.189% |
| 2025-09-22 | 55.47 | 55.47 | 55.47 | 55.47 | +0.158% | 21 | -2.038% |
| 2025-09-19 | 55.38 | 55.38 | 55.38 | 55.38 | -0.499% | 16 | -1.883% |
| 2025-09-18 | 55.66 | 55.66 | 55.66 | 55.66 | +0.309% | 18 | -2.373% |
| 2025-09-17 | 55.49 | 55.49 | 55.49 | 55.49 | -0.333% | 33 | -2.072% |
| 2025-09-16 | 55.68 | 55.68 | 55.68 | 55.68 | -0.513% | 11 | -2.398% |
| 2025-09-15 | 55.96 | 55.96 | 55.96 | 55.96 | -0.336% | 81 | -2.898% |
| 2025-09-12 | 56.15 | 56.15 | 56.15 | 56.15 | -0.471% | 13 | -3.224% |
| 2025-09-11 | 56.42 | 56.42 | 56.42 | 56.42 | +1.298% | 45 | -3.681% |
| 2025-09-10 | 55.70 | 55.70 | 55.70 | 55.70 | +0.258% | 26 | -2.431% |
| 2025-09-09 | 55.55 | 55.55 | 55.55 | 55.55 | -0.151% | 16 | -2.179% |
| 2025-09-08 | 55.64 | 55.64 | 55.64 | 55.64 | -0.357% | 61 | -2.327% |
| 2025-09-05 | 55.84 | 55.84 | 55.84 | 55.84 | +0.642% | 83 | -2.676% |
| 2025-09-04 | 55.48 | 55.48 | 55.48 | 55.48 | +0.689% | 29 | -2.051% |
| 2025-09-03 | 55.10 | 55.10 | 55.10 | 55.10 | +0.251% | 17 | -1.377% |
| 2025-09-02 | 54.96 | 54.96 | 54.96 | 54.96 | -1.536% | 87 | -1.129% |
| 2025-08-29 | 55.82 | 55.82 | 55.82 | 55.82 | +0.675% | 13 | -2.648% |
| 2025-08-28 | 55.45 | 55.45 | 55.45 | 55.45 | -0.405% | 26 | -1.991% |
| 2025-08-27 | 55.67 | 55.67 | 55.67 | 55.67 | +1.343% | 17 | -2.388% |
| 2025-08-26 | 54.93 | 54.93 | 54.93 | 54.93 | -0.173% | 10 | -1.077% |
| 2025-08-25 | 55.04 | 55.05 | 55.03 | 55.03 | -0.554% | 323 | -1.248% |
| 2025-08-22 | 55.21 | 55.33 | 54.93 | 55.33 | +2.147% | 5,745 | -1.795% |
| 2025-08-21 | 54.19 | 54.19 | 54.17 | 54.17 | -0.974% | 161 | +0.314% |
| 2025-08-20 | 54.70 | 54.70 | 54.70 | 54.70 | +0.250% | 28 | -0.664% |
| 2025-08-19 | 54.57 | 54.57 | 54.57 | 54.57 | +1.507% | 23 | -0.415% |
| 2025-08-18 | 54.08 | 54.08 | 53.76 | 53.76 | -0.547% | 387 | +1.086% |
| 2025-08-15 | 54.05 | 54.05 | 54.05 | 54.05 | +0.326% | 153 | +0.533% |
| 2025-08-14 | 53.88 | 53.88 | 53.88 | 53.88 | -0.033% | 29 | +0.861% |
| 2025-08-13 | 53.90 | 53.90 | 53.90 | 53.90 | +0.435% | 23 | +0.828% |
| 2025-08-12 | 53.66 | 53.66 | 53.66 | 53.66 | +1.219% | 18 | +1.267% |
| 2025-08-11 | 53.02 | 53.02 | 53.02 | 53.02 | -0.607% | 57 | +2.501% |
| 2025-08-08 | 53.34 | 53.34 | 53.34 | 53.34 | -1.048% | 137 | +1.879% |
| 2025-08-07 | 53.90 | 53.90 | 53.90 | 53.90 | +0.571% | 26 | +0.812% |
| 2025-08-06 | 53.78 | 53.78 | 53.60 | 53.60 | -0.643% | 134 | +1.387% |
| 2025-08-05 | 53.94 | 53.94 | 53.94 | 53.94 | +0.593% | 11 | +0.736% |
| 2025-08-04 | 53.63 | 53.63 | 53.63 | 53.63 | +0.656% | 39 | +1.333% |
| 2025-08-01 | 53.28 | 53.28 | 53.28 | 53.28 | -0.617% | 10 | +1.998% |
| 2025-07-31 | 53.61 | 53.61 | 53.61 | 53.61 | -1.123% | 24 | +1.369% |
| 2025-07-30 | 54.22 | 54.22 | 54.22 | 54.22 | -1.508% | 59 | +0.230% |
| 2025-07-29 | 55.05 | 55.05 | 55.05 | 55.05 | +1.273% | 13 | -1.281% |
| 2025-07-28 | 54.97 | 54.97 | 54.35 | 54.35 | -1.345% | 440 | -0.025% |
| 2025-07-25 | 55.10 | 55.10 | 55.10 | 55.10 | -0.432% | 53 | -1.370% |
| 2025-07-24 | 55.33 | 55.33 | 55.33 | 55.33 | -1.235% | 19 | -1.795% |
| 2025-07-23 | 56.03 | 56.03 | 56.03 | 56.03 | +0.076% | 26 | -3.008% |
| 2025-07-22 | 55.98 | 55.98 | 55.98 | 55.98 | +1.514% | 54 | -2.934% |
| 2025-07-21 | 55.50 | 55.50 | 55.15 | 55.15 | +0.123% | 234 | -1.464% |
| 2025-07-18 | 55.08 | 55.08 | 55.08 | 55.08 | +0.113% | 55 | -1.343% |
| 2025-07-17 | 55.02 | 55.02 | 55.02 | 55.02 | -0.042% | 14 | -1.231% |
| 2025-07-16 | 55.03 | 55.04 | 55.03 | 55.04 | +0.555% | 581 | -1.272% |
| 2025-07-15 | 54.74 | 54.74 | 54.74 | 54.74 | -1.267% | 23 | -0.725% |
| 2025-07-14 | 55.44 | 55.44 | 55.44 | 55.44 | +0.449% | 60 | -1.982% |
| 2025-07-11 | 55.19 | 55.19 | 55.19 | 55.19 | +0.061% | 27 | -1.542% |
| 2025-07-10 | 55.16 | 55.16 | 55.16 | 55.16 | +0.614% | 33 | -1.482% |
| 2025-07-09 | 54.82 | 54.82 | 54.82 | 54.82 | +0.113% | 63 | -0.877% |
| 2025-07-08 | 54.76 | 54.76 | 54.76 | 54.76 | +0.156% | 83 | -0.765% |
| 2025-07-07 | 54.67 | 54.67 | 54.67 | 54.67 | -1.237% | 108 | -0.610% |
| 2025-07-03 | 55.36 | 55.36 | 55.36 | 55.36 | +0.197% | 37 | -1.839% |
| 2025-07-02 | 55.25 | 55.25 | 55.25 | 55.25 | +0.494% | 63 | -1.646% |
| 2025-07-01 | 54.98 | 54.98 | 54.98 | 54.98 | +0.826% | 38 | -1.160% |
| 2025-06-30 | 54.53 | 54.53 | 54.53 | 54.53 | +0.422% | 123 | -0.343% |
| 2025-06-27 | 54.30 | 54.30 | 54.30 | 54.30 | +0.088% | 61 | +0.078% |
| 2025-06-26 | 54.25 | 54.25 | 54.25 | 54.25 | -1.280% | 199 | +0.166% |
| 2025-06-25 | 54.95 | 54.95 | 54.95 | 54.95 | -1.205% | 45 | -1.117% |
| 2025-06-24 | 55.84 | 55.84 | 55.63 | 55.63 | +0.132% | 1,173 | -2.308% |
| 2025-06-23 | 55.55 | 55.55 | 55.55 | 55.55 | +1.102% | 96 | -2.179% |
| 2025-06-20 | 55.04 | 55.07 | 54.95 | 54.95 | +0.128% | 304 | -1.101% |
| 2025-06-18 | 55.08 | 55.08 | 54.88 | 54.88 | +0.440% | 1,509 | -0.975% |
| 2025-06-17 | 54.64 | 54.64 | 54.64 | 54.64 | -0.235% | 6 | -0.539% |
| 2025-06-16 | 54.90 | 54.90 | 54.76 | 54.76 | +0.318% | 150 | -0.773% |
| 2025-06-13 | 54.59 | 54.59 | 54.59 | 54.59 | -1.118% | 11 | -0.457% |
| 2025-06-12 | 55.21 | 55.21 | 55.21 | 55.21 | +0.069% | 142 | -1.571% |
| 2025-06-11 | 55.68 | 55.69 | 55.17 | 55.17 | -0.621% | 377 | -1.503% |
| 2025-06-10 | 55.05 | 55.52 | 55.05 | 55.52 | +0.882% | 1,006 | -2.115% |
| 2025-06-09 | 55.03 | 55.03 | 55.03 | 55.03 | +0.373% | 11 | -1.251% |
| 2025-06-06 | 54.83 | 54.83 | 54.83 | 54.83 | +0.917% | 9 | -0.883% |
| 2025-06-05 | 54.33 | 54.33 | 54.33 | 54.33 | -0.270% | 23 | +0.026% |
| 2025-06-04 | 54.47 | 54.47 | 54.47 | 54.47 | -0.032% | 5 | -0.244% |
| 2025-06-03 | 54.49 | 54.49 | 54.49 | 54.49 | -0.012% | 8 | -0.275% |
| 2025-06-02 | 54.50 | 54.50 | 54.50 | 54.50 | -0.050% | 147 | -0.287% |
| 2025-05-30 | 54.52 | 54.52 | 54.52 | 54.52 | -0.125% | 64 | -0.337% |
| 2025-05-29 | 54.59 | 54.59 | 54.59 | 54.59 | +0.819% | 9 | -0.461% |
| 2025-05-28 | 54.10 | 54.15 | 54.10 | 54.15 | -0.186% | 122 | +0.354% |
| 2025-05-27 | 54.25 | 54.25 | 54.25 | 54.25 | +1.974% | 102 | +0.168% |
| 2025-05-23 | 53.20 | 53.20 | 53.20 | 53.20 | -0.066% | 32 | +2.145% |
| 2025-05-22 | 53.24 | 53.24 | 53.24 | 53.24 | -0.942% | 35 | +2.077% |
| 2025-05-21 | 53.74 | 53.74 | 53.74 | 53.74 | -2.549% | 29 | +1.115% |
| 2025-05-20 | 55.15 | 55.15 | 55.15 | 55.15 | -0.830% | 8 | -1.462% |
| 2025-05-19 | 55.61 | 55.61 | 55.61 | 55.61 | -0.356% | 11 | -2.280% |
| 2025-05-16 | 55.81 | 55.81 | 55.81 | 55.81 | +1.434% | 17 | -2.628% |
| 2025-05-15 | 55.02 | 55.02 | 55.02 | 55.02 | +1.341% | 3 | -1.231% |
| 2025-05-14 | 54.29 | 54.29 | 54.29 | 54.29 | -1.192% | 10 | +0.093% |
| 2025-05-13 | 55.50 | 55.50 | 54.77 | 54.95 | -0.918% | 757 | -1.100% |
| 2025-05-12 | 55.59 | 55.59 | 55.45 | 55.45 | +0.936% | 219 | -2.008% |
| 2025-05-09 | 54.87 | 55.08 | 54.87 | 54.94 | +0.690% | 349 | -1.091% |
| 2025-05-08 | 54.56 | 54.56 | 54.56 | 54.56 | -0.119% | 8 | -0.408% |
| 2025-05-07 | 54.87 | 54.87 | 54.63 | 54.63 | +0.292% | 204 | -0.527% |
| 2025-05-06 | 54.47 | 54.47 | 54.47 | 54.47 | -1.017% | 9 | -0.236% |
| 2025-05-05 | 55.03 | 55.03 | 55.03 | 55.03 | -0.321% | 78 | -1.250% |
| 2025-05-02 | 55.21 | 55.21 | 55.21 | 55.21 | +1.283% | 76 | -1.567% |
| 2025-05-01 | 54.51 | 54.51 | 54.51 | 54.51 | +0.380% | 9 | -0.304% |
| 2025-04-30 | 54.30 | 54.30 | 54.30 | 54.30 | +0.654% | 96 | +0.075% |
| 2025-04-29 | 53.95 | 53.95 | 53.95 | 53.95 | -0.323% | 7 | +0.730% |
| 2025-04-28 | 54.12 | 54.12 | 54.12 | 54.12 | +0.810% | 52 | +0.404% |
| 2025-04-25 | 53.69 | 53.69 | 53.69 | 53.69 | -0.157% | 34 | +1.217% |
| 2025-04-24 | 53.60 | 53.77 | 53.49 | 53.77 | -0.102% | 4,666 | +1.059% |
| 2025-04-23 | 53.83 | 53.83 | 53.83 | 53.83 | +0.563% | 22 | +0.955% |
| 2025-04-22 | 53.53 | 53.53 | 53.53 | 53.53 | +1.909% | 8 | +1.524% |
| 2025-04-21 | 52.52 | 52.52 | 52.52 | 52.52 | -1.819% | 29 | +3.462% |
| 2025-04-17 | 53.50 | 53.50 | 53.50 | 53.50 | +1.350% | 7 | +1.580% |
| 2025-04-16 | 52.78 | 52.78 | 52.78 | 52.78 | -0.252% | 107 | +2.952% |
| 2025-04-15 | 52.92 | 52.92 | 52.92 | 52.92 | +0.264% | 8 | +2.693% |
| 2025-04-14 | 52.78 | 52.78 | 52.78 | 52.78 | 0.000% | 25 | +2.965% |