SSUS
Day Hagan Smart Sector ETF
stockNYSEETF
At CloseOct 2, 2026 2:41:52 PM EDT
56.56USD+0.694%(+0.39)1,078
56.74Bid56.78Ask0.04SpreadSSUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.64 | 56.76 | 56.48 | 56.57 | +0.717% | 39,202 | 0.000% |
| 2026-10-01 | 56.16 | 56.32 | 55.82 | 56.17 | +0.160% | 135,983 | +0.717% |
| 2026-09-30 | 56.44 | 56.44 | 56.08 | 56.08 | -0.116% | 18,208 | +0.879% |
| 2026-09-29 | 56.22 | 56.22 | 56.01 | 56.15 | -0.095% | 26,891 | +0.762% |
| 2026-09-28 | 56.40 | 56.45 | 56.12 | 56.20 | -0.858% | 22,207 | +0.667% |
| 2026-09-25 | 56.44 | 56.73 | 56.41 | 56.68 | +0.492% | 401,337 | -0.197% |
| 2026-09-24 | 56.13 | 56.44 | 56.13 | 56.41 | +0.009% | 8,861 | +0.294% |
| 2026-09-23 | 56.49 | 56.50 | 56.37 | 56.40 | -0.666% | 23,214 | +0.303% |
| 2026-09-22 | 56.87 | 56.87 | 56.70 | 56.78 | -0.022% | 13,828 | -0.365% |
| 2026-09-21 | 56.24 | 56.83 | 56.20 | 56.79 | +1.551% | 15,910 | -0.387% |
| 2026-09-18 | 55.93 | 55.93 | 55.68 | 55.93 | +0.117% | 13,720 | +1.158% |
| 2026-09-17 | 55.92 | 55.92 | 55.73 | 55.86 | +1.085% | 9,415 | +1.276% |
| 2026-09-16 | 55.66 | 55.78 | 55.01 | 55.26 | -0.444% | 16,727 | +2.375% |
| 2026-09-15 | 55.67 | 55.68 | 55.48 | 55.51 | -0.382% | 12,496 | +1.920% |
| 2026-09-14 | 55.60 | 55.97 | 55.60 | 55.72 | -0.571% | 12,663 | +1.531% |
| 2026-09-11 | 56.07 | 56.12 | 55.99 | 56.04 | +0.882% | 10,998 | +0.951% |
| 2026-09-10 | 55.63 | 55.78 | 55.53 | 55.55 | -0.719% | 8,448 | +1.842% |
| 2026-09-09 | 55.97 | 56.07 | 55.91 | 55.95 | -0.334% | 6,499 | +1.109% |
| 2026-09-08 | 56.29 | 56.31 | 56.13 | 56.14 | -0.549% | 11,009 | +0.771% |
| 2026-09-04 | 56.51 | 56.57 | 56.37 | 56.45 | -0.274% | 79,867 | +0.218% |
| 2026-09-03 | 56.33 | 56.66 | 56.30 | 56.61 | +1.034% | 11,762 | -0.057% |
| 2026-09-02 | 55.92 | 56.12 | 55.84 | 56.03 | +0.437% | 14,648 | +0.977% |
| 2026-09-01 | 55.93 | 56.02 | 55.68 | 55.78 | -0.847% | 31,444 | +1.417% |
| 2026-08-31 | 56.23 | 56.27 | 56.11 | 56.26 | -0.179% | 17,343 | +0.558% |
| 2026-08-28 | 56.60 | 56.78 | 56.36 | 56.36 | -0.389% | 8,352 | +0.378% |
| 2026-08-27 | 56.48 | 56.62 | 56.43 | 56.58 | +0.730% | 93,157 | -0.012% |
| 2026-08-26 | 56.12 | 56.32 | 56.12 | 56.17 | +0.039% | 4,412 | +0.717% |
| 2026-08-25 | 56.22 | 56.22 | 55.94 | 56.15 | +0.319% | 9,661 | +0.756% |
| 2026-08-24 | 56.04 | 56.05 | 55.88 | 55.97 | -0.374% | 8,075 | +1.077% |
| 2026-08-21 | 56.13 | 56.26 | 56.13 | 56.18 | +0.413% | 5,577 | +0.699% |
| 2026-08-20 | 56.27 | 56.38 | 55.95 | 55.95 | -0.730% | 18,675 | +1.116% |
| 2026-08-19 | 56.54 | 56.62 | 56.36 | 56.36 | +0.083% | 29,145 | +0.378% |
| 2026-08-18 | 56.47 | 56.51 | 56.31 | 56.31 | -0.744% | 8,872 | +0.461% |
| 2026-08-17 | 56.95 | 56.98 | 56.74 | 56.74 | -0.499% | 16,498 | -0.286% |
| 2026-08-14 | 57.08 | 57.14 | 56.94 | 57.02 | 0.000% | 27,018 | -0.784% |
| 2026-08-13 | 56.86 | 57.15 | 56.86 | 57.02 | +0.689% | 22,460 | -0.784% |
| 2026-08-12 | 56.56 | 56.71 | 56.56 | 56.63 | +0.337% | 8,783 | -0.101% |
| 2026-08-11 | 56.58 | 56.64 | 56.39 | 56.44 | -0.106% | 14,470 | +0.236% |
| 2026-08-10 | 56.55 | 56.63 | 56.47 | 56.50 | +0.023% | 12,687 | +0.129% |
| 2026-08-07 | 56.33 | 56.52 | 56.33 | 56.49 | +0.582% | 14,009 | +0.152% |
| 2026-08-06 | 56.24 | 56.30 | 56.08 | 56.16 | -0.160% | 32,796 | +0.735% |
| 2026-08-05 | 56.59 | 56.72 | 56.25 | 56.25 | -0.222% | 25,682 | +0.574% |
| 2026-08-04 | 55.48 | 56.49 | 55.48 | 56.38 | +2.110% | 40,583 | +0.351% |
| 2026-08-03 | 54.77 | 55.30 | 54.76 | 55.21 | +1.340% | 44,083 | +2.469% |
| 2026-07-31 | 54.45 | 54.62 | 53.98 | 54.48 | +0.331% | 10,807 | +3.842% |
| 2026-07-30 | 53.85 | 54.37 | 53.85 | 54.30 | +1.876% | 12,561 | +4.186% |
| 2026-07-29 | 54.12 | 54.26 | 53.30 | 53.30 | -1.626% | 26,023 | +6.141% |
| 2026-07-28 | 53.98 | 54.31 | 53.80 | 54.18 | +0.057% | 19,544 | +4.415% |
| 2026-07-27 | 54.47 | 54.68 | 53.96 | 54.15 | -0.096% | 17,884 | +4.475% |
| 2026-07-24 | 54.30 | 54.58 | 54.16 | 54.20 | -0.075% | 8,083 | +4.374% |
| 2026-07-23 | 54.33 | 54.54 | 54.11 | 54.24 | -1.073% | 20,532 | +4.296% |
| 2026-07-22 | 54.75 | 54.98 | 54.75 | 54.83 | -0.107% | 12,455 | +3.177% |
| 2026-07-21 | 54.60 | 54.92 | 54.60 | 54.89 | +1.012% | 5,830 | +3.066% |
| 2026-07-20 | 54.82 | 54.82 | 54.29 | 54.34 | -0.129% | 10,183 | +4.109% |
| 2026-07-17 | 54.69 | 54.69 | 54.41 | 54.41 | -0.947% | 6,667 | +3.975% |
| 2026-07-16 | 54.97 | 55.11 | 54.74 | 54.93 | -0.543% | 10,994 | +2.991% |
| 2026-07-15 | 55.37 | 55.37 | 54.81 | 55.23 | +0.063% | 8,625 | +2.432% |
| 2026-07-14 | 55.22 | 55.30 | 55.16 | 55.20 | +0.336% | 33,939 | +2.497% |
| 2026-07-13 | 55.34 | 55.34 | 54.96 | 55.01 | -0.865% | 8,705 | +2.841% |
| 2026-07-10 | 55.25 | 55.56 | 55.25 | 55.49 | +0.398% | 5,569 | +1.952% |
| 2026-07-09 | 54.96 | 55.30 | 54.95 | 55.27 | +0.950% | 11,127 | +2.358% |
| 2026-07-08 | 54.64 | 54.76 | 54.33 | 54.75 | -0.237% | 4,676 | +3.330% |
| 2026-07-07 | 55.01 | 55.02 | 54.67 | 54.88 | -0.544% | 13,077 | +3.085% |
| 2026-07-06 | 54.99 | 55.28 | 54.99 | 55.18 | +0.668% | 18,694 | +2.524% |
| 2026-07-02 | 55.28 | 55.45 | 54.47 | 54.81 | -0.393% | 17,881 | +3.209% |
| 2026-07-01 | 55.05 | 55.40 | 54.96 | 55.03 | -0.506% | 86,448 | +2.804% |
| 2026-06-30 | 54.69 | 55.42 | 54.69 | 55.31 | +1.023% | 19,768 | +2.283% |
| 2026-06-29 | 54.31 | 54.78 | 54.31 | 54.75 | +2.146% | 7,185 | +3.330% |
| 2026-06-26 | 53.64 | 54.23 | 53.60 | 53.60 | -0.630% | 23,676 | +5.547% |
| 2026-06-25 | 54.78 | 54.78 | 53.93 | 53.94 | -0.290% | 24,138 | +4.881% |
| 2026-06-24 | 54.25 | 54.63 | 53.98 | 54.10 | -0.359% | 11,975 | +4.577% |
| 2026-06-23 | 54.22 | 54.56 | 54.16 | 54.29 | -1.688% | 11,000 | +4.201% |
| 2026-06-22 | 55.34 | 55.68 | 55.10 | 55.22 | -0.310% | 10,573 | +2.443% |
| 2026-06-18 | 55.23 | 55.41 | 55.09 | 55.40 | +1.546% | 20,589 | +2.125% |
| 2026-06-17 | 55.39 | 55.45 | 54.46 | 54.55 | -1.191% | 22,339 | +3.704% |
| 2026-06-16 | 55.75 | 55.91 | 55.21 | 55.21 | -0.986% | 20,361 | +2.469% |
| 2026-06-15 | 55.69 | 55.93 | 55.69 | 55.76 | +2.005% | 18,490 | +1.458% |
| 2026-06-12 | 54.44 | 54.86 | 54.35 | 54.66 | +0.615% | 37,891 | +3.492% |
| 2026-06-11 | 53.42 | 54.50 | 53.42 | 54.33 | +2.105% | 31,257 | +4.128% |
| 2026-06-10 | 54.18 | 54.24 | 53.19 | 53.21 | -1.591% | 12,146 | +6.320% |
| 2026-06-09 | 54.80 | 54.85 | 52.86 | 54.07 | -0.332% | 86,141 | +4.629% |
| 2026-06-08 | 54.71 | 54.71 | 54.23 | 54.25 | +0.200% | 90,170 | +4.282% |
| 2026-06-05 | 55.57 | 55.57 | 54.02 | 54.14 | -3.197% | 27,059 | +4.490% |
| 2026-06-04 | 55.59 | 56.11 | 55.59 | 55.93 | +0.107% | 11,506 | +1.150% |
| 2026-06-03 | 56.24 | 56.24 | 55.80 | 55.87 | -0.790% | 26,456 | +1.258% |
| 2026-06-02 | 56.30 | 56.34 | 56.04 | 56.31 | +0.240% | 36,952 | +0.458% |
| 2026-06-01 | 55.86 | 56.34 | 55.86 | 56.18 | +0.520% | 75,027 | +0.700% |
| 2026-05-29 | 55.80 | 55.95 | 55.75 | 55.89 | +0.629% | 20,427 | +1.223% |
| 2026-05-28 | 55.11 | 55.61 | 55.10 | 55.54 | +0.634% | 32,030 | +1.860% |
| 2026-05-27 | 55.26 | 55.26 | 54.98 | 55.19 | +0.127% | 100,335 | +2.506% |
| 2026-05-26 | 54.97 | 55.24 | 54.97 | 55.12 | +0.917% | 41,632 | +2.636% |
| 2026-05-22 | 54.58 | 54.79 | 54.56 | 54.62 | +0.550% | 40,373 | +3.578% |
| 2026-05-21 | 53.94 | 54.43 | 53.93 | 54.32 | +0.344% | 23,839 | +4.148% |
| 2026-05-20 | 53.49 | 54.16 | 53.49 | 54.13 | +1.261% | 34,079 | +4.506% |
| 2026-05-19 | 53.40 | 53.74 | 53.34 | 53.46 | -0.595% | 128,800 | +5.823% |
| 2026-05-18 | 54.05 | 54.05 | 53.40 | 53.78 | -0.241% | 20,714 | +5.193% |
| 2026-05-15 | 53.94 | 54.26 | 53.84 | 53.91 | -1.300% | 13,992 | +4.940% |
| 2026-05-14 | 54.36 | 54.92 | 54.36 | 54.62 | +0.779% | 19,469 | +3.576% |
| 2026-05-13 | 53.80 | 54.34 | 53.78 | 54.20 | +0.720% | 15,220 | +4.383% |
| 2026-05-12 | 53.88 | 53.88 | 53.24 | 53.81 | -0.481% | 23,703 | +5.135% |
| 2026-05-11 | 54.04 | 54.18 | 53.73 | 54.07 | +0.275% | 21,393 | +4.629% |
| 2026-05-08 | 53.44 | 53.92 | 53.38 | 53.92 | +1.308% | 10,985 | +4.917% |
| 2026-05-07 | 53.33 | 53.65 | 53.13 | 53.23 | -0.374% | 54,929 | +6.289% |
| 2026-05-06 | 52.98 | 53.43 | 52.98 | 53.43 | +1.714% | 36,191 | +5.891% |
| 2026-05-05 | 52.41 | 52.63 | 52.34 | 52.53 | +0.924% | 17,017 | +7.707% |
| 2026-05-04 | 52.25 | 52.35 | 52.01 | 52.04 | -0.389% | 23,820 | +8.702% |
| 2026-05-01 | 52.34 | 52.44 | 52.25 | 52.25 | +0.573% | 83,953 | +8.278% |
| 2026-04-30 | 51.55 | 52.02 | 51.42 | 51.95 | +0.776% | 6,897 | +8.899% |
| 2026-04-29 | 51.64 | 51.64 | 51.41 | 51.55 | 0.000% | 9,829 | +9.744% |
| 2026-04-28 | 51.53 | 51.62 | 51.37 | 51.55 | -0.655% | 21,178 | +9.744% |
| 2026-04-27 | 51.81 | 51.91 | 51.69 | 51.89 | +0.154% | 13,941 | +9.025% |
| 2026-04-24 | 51.52 | 51.84 | 51.51 | 51.81 | +0.950% | 12,072 | +9.193% |
| 2026-04-23 | 51.44 | 51.50 | 51.21 | 51.32 | -0.557% | 21,569 | +10.231% |
| 2026-04-22 | 51.40 | 51.61 | 51.40 | 51.61 | +1.137% | 9,078 | +9.616% |
| 2026-04-21 | 51.66 | 51.66 | 51.03 | 51.03 | -0.662% | 10,445 | +10.862% |
| 2026-04-20 | 51.34 | 51.43 | 51.27 | 51.37 | -0.109% | 17,101 | +10.128% |
| 2026-04-17 | 51.13 | 51.48 | 51.13 | 51.43 | +1.252% | 13,410 | +10.009% |
| 2026-04-16 | 50.66 | 50.87 | 50.52 | 50.79 | +0.554% | 29,065 | +11.386% |
| 2026-04-15 | 50.15 | 50.53 | 50.07 | 50.51 | +0.960% | 7,710 | +12.004% |
| 2026-04-14 | 49.66 | 50.03 | 49.66 | 50.03 | +1.263% | 13,924 | +13.079% |
| 2026-04-13 | 48.72 | 49.41 | 48.72 | 49.41 | +1.220% | 63,473 | +14.508% |
| 2026-04-10 | 48.89 | 49.00 | 48.77 | 48.81 | -0.041% | 9,980 | +15.905% |
| 2026-04-09 | 48.49 | 48.88 | 48.48 | 48.83 | +0.481% | 17,119 | +15.857% |
| 2026-04-08 | 48.74 | 48.74 | 48.46 | 48.60 | +2.416% | 57,659 | +16.414% |
| 2026-04-07 | 47.35 | 47.45 | 46.89 | 47.45 | -0.294% | 66,678 | +19.227% |
| 2026-04-06 | 47.25 | 47.62 | 47.25 | 47.59 | +0.571% | 30,510 | +18.876% |
| 2026-04-02 | 46.48 | 47.42 | 46.41 | 47.32 | +0.510% | 194,093 | +19.554% |
| 2026-04-01 | 47.06 | 47.37 | 46.99 | 47.08 | +0.845% | 228,154 | +20.164% |
| 2026-03-31 | 46.00 | 46.72 | 45.85 | 46.69 | +2.968% | 20,057 | +21.179% |
| 2026-03-30 | 45.95 | 45.95 | 45.21 | 45.34 | -0.602% | 17,839 | +24.775% |
| 2026-03-27 | 46.05 | 46.12 | 45.59 | 45.61 | -1.592% | 8,722 | +24.024% |
| 2026-03-26 | 46.90 | 47.06 | 46.35 | 46.35 | -1.877% | 137,732 | +22.050% |
| 2026-03-25 | 47.40 | 47.40 | 47.20 | 47.24 | +0.615% | 84,784 | +19.758% |
| 2026-03-24 | 46.88 | 47.25 | 46.82 | 46.95 | -0.545% | 12,532 | +20.495% |
| 2026-03-23 | 47.15 | 47.62 | 47.12 | 47.21 | +1.263% | 33,228 | +19.839% |
| 2026-03-20 | 47.31 | 47.31 | 46.52 | 46.62 | -1.757% | 19,336 | +21.352% |
| 2026-03-19 | 47.22 | 47.50 | 47.19 | 47.45 | -0.261% | 7,194 | +19.220% |
| 2026-03-18 | 48.09 | 48.09 | 47.58 | 47.58 | -1.324% | 16,294 | +18.908% |
| 2026-03-17 | 48.41 | 48.46 | 48.22 | 48.22 | +0.282% | 5,995 | +17.333% |
| 2026-03-16 | 48.14 | 48.23 | 47.98 | 48.08 | +1.030% | 7,539 | +17.664% |
| 2026-03-13 | 48.10 | 48.21 | 47.55 | 47.59 | -0.626% | 11,975 | +18.876% |
| 2026-03-12 | 48.27 | 48.27 | 47.89 | 47.89 | -1.461% | 8,827 | +18.131% |
| 2026-03-11 | 48.72 | 48.79 | 48.43 | 48.60 | -0.060% | 38,722 | +16.405% |
| 2026-03-10 | 48.64 | 49.08 | 48.52 | 48.63 | -0.201% | 28,874 | +16.335% |
| 2026-03-09 | 47.57 | 48.83 | 47.57 | 48.73 | +0.926% | 31,597 | +16.102% |
| 2026-03-06 | 48.28 | 48.53 | 48.17 | 48.28 | -1.340% | 15,023 | +17.177% |
| 2026-03-05 | 48.94 | 49.24 | 48.53 | 48.94 | -0.714% | 16,555 | +15.606% |
| 2026-03-04 | 49.05 | 49.40 | 48.96 | 49.29 | +0.855% | 98,995 | +14.781% |
| 2026-03-03 | 48.46 | 49.02 | 48.17 | 48.87 | -1.102% | 69,682 | +15.762% |
| 2026-03-02 | 48.86 | 49.51 | 48.86 | 49.41 | +0.118% | 220,377 | +14.486% |
| 2026-02-27 | 49.12 | 49.36 | 49.08 | 49.36 | -0.304% | 7,912 | +14.621% |
| 2026-02-26 | 49.66 | 49.68 | 49.22 | 49.51 | -0.508% | 13,659 | +14.272% |
| 2026-02-25 | 49.61 | 49.77 | 49.53 | 49.76 | +0.694% | 17,298 | +13.692% |
| 2026-02-24 | 49.01 | 49.45 | 48.94 | 49.42 | +1.016% | 9,506 | +14.481% |
| 2026-02-23 | 49.37 | 49.41 | 48.79 | 48.92 | -1.043% | 16,575 | +15.644% |
| 2026-02-20 | 49.10 | 49.49 | 49.10 | 49.44 | +0.664% | 115,358 | +14.437% |
| 2026-02-19 | 49.10 | 49.20 | 48.84 | 49.11 | -0.204% | 19,804 | +15.198% |
| 2026-02-18 | 49.02 | 49.43 | 49.01 | 49.21 | +0.511% | 96,616 | +14.962% |
| 2026-02-17 | 48.95 | 49.08 | 48.52 | 48.96 | -0.104% | 36,220 | +15.549% |
| 2026-02-13 | 48.90 | 49.33 | 48.86 | 49.01 | +0.197% | 19,764 | +15.430% |
| 2026-02-12 | 49.80 | 49.80 | 48.91 | 48.91 | -1.522% | 57,233 | +15.658% |
| 2026-02-11 | 49.86 | 49.86 | 49.52 | 49.67 | +0.128% | 41,589 | +13.898% |
| 2026-02-10 | 49.70 | 49.85 | 49.61 | 49.61 | -0.057% | 35,684 | +14.043% |
| 2026-02-09 | 49.19 | 49.71 | 49.19 | 49.63 | +0.659% | 77,627 | +13.978% |
| 2026-02-06 | 48.61 | 49.31 | 48.61 | 49.31 | +1.901% | 24,345 | +14.729% |
| 2026-02-05 | 48.67 | 48.74 | 48.34 | 48.39 | -1.214% | 15,367 | +16.911% |
| 2026-02-04 | 49.34 | 49.34 | 48.74 | 48.98 | -0.523% | 13,098 | +15.491% |
| 2026-02-03 | 49.69 | 49.69 | 48.86 | 49.24 | -0.821% | 60,530 | +14.887% |
| 2026-02-02 | 49.10 | 49.80 | 49.10 | 49.65 | +0.495% | 219,168 | +13.944% |
| 2026-01-30 | 49.61 | 49.64 | 49.23 | 49.41 | -0.393% | 16,687 | +14.508% |
| 2026-01-29 | 49.90 | 49.90 | 49.11 | 49.60 | -0.501% | 51,449 | +14.058% |
| 2026-01-28 | 49.97 | 50.09 | 49.80 | 49.85 | +0.080% | 34,889 | +13.487% |
| 2026-01-27 | 49.71 | 49.89 | 49.71 | 49.81 | +0.363% | 9,276 | +13.578% |
| 2026-01-26 | 49.61 | 49.72 | 49.61 | 49.63 | +0.381% | 9,429 | +13.990% |
| 2026-01-23 | 49.25 | 49.52 | 49.25 | 49.44 | +0.186% | 9,256 | +14.424% |
| 2026-01-22 | 49.44 | 49.49 | 49.28 | 49.35 | +0.669% | 52,220 | +14.636% |
| 2026-01-21 | 48.44 | 49.22 | 48.44 | 49.02 | +1.252% | 23,441 | +15.404% |
| 2026-01-20 | 48.74 | 48.92 | 48.42 | 48.42 | -2.077% | 12,586 | +16.849% |
| 2026-01-16 | 49.66 | 49.66 | 49.40 | 49.44 | -0.176% | 9,577 | +14.422% |
| 2026-01-15 | 49.76 | 49.78 | 49.52 | 49.53 | +0.322% | 23,179 | +14.220% |
| 2026-01-14 | 49.54 | 49.54 | 49.14 | 49.37 | -0.619% | 25,801 | +14.587% |
| 2026-01-13 | 49.83 | 49.85 | 49.57 | 49.68 | -0.253% | 14,491 | +13.878% |
| 2026-01-12 | 49.67 | 49.86 | 49.65 | 49.80 | +0.188% | 11,573 | +13.589% |
| 2026-01-09 | 49.42 | 49.76 | 49.29 | 49.71 | +0.808% | 17,803 | +13.803% |
| 2026-01-08 | 49.11 | 49.35 | 49.11 | 49.31 | -0.051% | 20,046 | +14.722% |
| 2026-01-07 | 49.50 | 49.60 | 49.33 | 49.34 | -0.346% | 18,683 | +14.664% |
| 2026-01-06 | 49.14 | 49.51 | 49.14 | 49.51 | +0.855% | 72,212 | +14.267% |
| 2026-01-05 | 48.94 | 49.26 | 48.94 | 49.09 | +0.532% | 124,810 | +15.243% |
| 2026-01-02 | 48.96 | 49.10 | 48.65 | 48.83 | +0.164% | 75,463 | +15.857% |
| 2025-12-31 | 49.12 | 49.12 | 48.75 | 48.75 | -0.794% | 12,704 | +16.047% |
| 2025-12-30 | 49.17 | 49.26 | 49.14 | 49.14 | -0.142% | 20,308 | +15.126% |
| 2025-12-29 | 49.26 | 49.26 | 49.09 | 49.21 | -0.906% | 13,819 | +14.962% |
| 2025-12-26 | 49.71 | 49.71 | 49.62 | 49.66 | +0.035% | 7,238 | +13.921% |
| 2025-12-24 | 49.43 | 49.65 | 49.43 | 49.64 | +0.349% | 10,962 | +13.961% |
| 2025-12-23 | 49.27 | 49.47 | 49.27 | 49.47 | +0.326% | 19,496 | +14.358% |
| 2025-12-22 | 49.26 | 49.33 | 49.22 | 49.31 | +0.666% | 13,373 | +14.731% |
| 2025-12-19 | 48.81 | 49.06 | 48.81 | 48.98 | +0.767% | 14,426 | +15.496% |
| 2025-12-18 | 48.58 | 48.86 | 48.52 | 48.61 | +0.826% | 52,401 | +16.381% |
| 2025-12-17 | 48.77 | 48.79 | 48.21 | 48.21 | -1.192% | 6,027 | +17.343% |
| 2025-12-16 | 48.69 | 48.85 | 48.51 | 48.79 | -0.123% | 22,215 | +15.944% |
| 2025-12-15 | 49.06 | 49.06 | 48.76 | 48.85 | -0.157% | 10,082 | +15.802% |
| 2025-12-12 | 49.48 | 49.48 | 48.88 | 48.93 | -1.118% | 14,215 | +15.620% |
| 2025-12-11 | 49.24 | 49.51 | 49.09 | 49.48 | +0.088% | 9,537 | +14.328% |
| 2025-12-10 | 49.10 | 49.51 | 49.03 | 49.44 | +0.774% | 17,920 | +14.429% |
| 2025-12-09 | 49.12 | 49.22 | 49.06 | 49.06 | +0.039% | 19,349 | +15.314% |
| 2025-12-08 | 49.29 | 49.29 | 48.97 | 49.04 | -0.292% | 13,420 | +15.359% |
| 2025-12-05 | 49.13 | 49.40 | 49.13 | 49.18 | +0.315% | 16,447 | +15.022% |
| 2025-12-04 | 49.02 | 49.06 | 48.92 | 49.03 | +0.102% | 18,495 | +15.384% |
| 2025-12-03 | 48.73 | 49.07 | 48.73 | 48.98 | +0.308% | 19,398 | +15.502% |
| 2025-12-02 | 48.89 | 48.93 | 48.74 | 48.83 | +0.288% | 17,696 | +15.858% |
| 2025-12-01 | 48.63 | 48.89 | 48.63 | 48.69 | -0.399% | 50,826 | +16.192% |
| 2025-11-28 | 48.83 | 48.88 | 48.81 | 48.88 | +0.564% | 1,913 | +15.729% |
| 2025-11-26 | 48.51 | 48.74 | 48.50 | 48.61 | +0.711% | 19,082 | +16.381% |
| 2025-11-25 | 47.72 | 48.27 | 47.72 | 48.27 | +0.976% | 13,274 | +17.209% |
| 2025-11-24 | 47.68 | 47.85 | 47.66 | 47.80 | +1.250% | 10,814 | +18.354% |
| 2025-11-21 | 46.88 | 47.58 | 46.78 | 47.21 | +1.049% | 59,277 | +19.833% |
| 2025-11-20 | 48.23 | 48.30 | 46.72 | 46.72 | -1.518% | 25,416 | +21.089% |
| 2025-11-19 | 47.44 | 47.79 | 47.28 | 47.44 | +0.106% | 28,489 | +19.252% |
| 2025-11-18 | 47.48 | 47.70 | 47.17 | 47.39 | -0.650% | 60,529 | +19.378% |
| 2025-11-17 | 48.06 | 48.26 | 47.55 | 47.70 | -1.078% | 19,512 | +18.602% |
| 2025-11-14 | 47.79 | 48.51 | 47.79 | 48.22 | -0.062% | 40,871 | +17.323% |
| 2025-11-13 | 48.87 | 48.89 | 48.18 | 48.25 | -1.691% | 29,204 | +17.250% |
| 2025-11-12 | 49.24 | 49.24 | 49.00 | 49.08 | +0.004% | 38,850 | +15.267% |
| 2025-11-11 | 48.94 | 49.12 | 48.84 | 49.08 | +0.221% | 25,548 | +15.271% |
| 2025-11-10 | 48.82 | 49.03 | 48.62 | 48.97 | +1.366% | 13,902 | +15.526% |
| 2025-11-07 | 47.90 | 48.31 | 47.67 | 48.31 | +0.208% | 14,675 | +17.104% |
| 2025-11-06 | 48.58 | 48.62 | 48.18 | 48.21 | -1.128% | 28,642 | +17.347% |
| 2025-11-05 | 48.66 | 48.98 | 48.55 | 48.76 | +0.395% | 24,145 | +16.023% |
| 2025-11-04 | 48.67 | 48.92 | 48.56 | 48.57 | -1.224% | 24,763 | +16.482% |
| 2025-11-03 | 49.39 | 49.39 | 48.92 | 49.17 | -0.040% | 108,531 | +15.056% |
| 2025-10-31 | 49.23 | 49.30 | 48.95 | 49.19 | +0.449% | 19,141 | +15.010% |
| 2025-10-30 | 49.09 | 49.33 | 48.97 | 48.97 | -0.810% | 24,561 | +15.526% |
| 2025-10-29 | 49.61 | 49.68 | 49.23 | 49.37 | -0.343% | 17,342 | +14.590% |
| 2025-10-28 | 49.61 | 49.69 | 49.49 | 49.54 | -0.040% | 17,483 | +14.197% |
| 2025-10-27 | 49.45 | 49.56 | 49.36 | 49.56 | +1.205% | 12,544 | +14.151% |
| 2025-10-24 | 49.01 | 49.09 | 48.96 | 48.97 | +0.730% | 41,633 | +15.526% |
| 2025-10-23 | 48.37 | 48.67 | 48.37 | 48.62 | +0.569% | 17,171 | +16.369% |
| 2025-10-22 | 48.64 | 48.65 | 48.08 | 48.34 | -0.617% | 14,726 | +17.031% |
| 2025-10-21 | 48.55 | 48.76 | 48.53 | 48.64 | +0.050% | 16,935 | +16.310% |
| 2025-10-20 | 48.31 | 48.67 | 48.31 | 48.62 | +1.019% | 9,669 | +16.368% |
| 2025-10-17 | 47.78 | 48.22 | 47.76 | 48.13 | +0.544% | 24,511 | +17.554% |
| 2025-10-16 | 48.37 | 48.40 | 47.73 | 47.86 | -0.716% | 15,910 | +18.193% |
| 2025-10-15 | 48.36 | 48.53 | 48.09 | 48.21 | +0.434% | 19,654 | +17.347% |
| 2025-10-14 | 47.60 | 48.23 | 47.45 | 48.00 | -0.070% | 9,505 | +17.856% |
| 2025-10-13 | 47.84 | 48.11 | 47.80 | 48.04 | +1.451% | 19,716 | +17.774% |
| 2025-10-10 | 48.68 | 48.81 | 47.35 | 47.35 | -2.515% | 33,510 | +19.483% |
| 2025-10-09 | 48.75 | 48.75 | 48.48 | 48.57 | -0.287% | 23,546 | +16.477% |
| 2025-10-08 | 48.53 | 48.73 | 48.52 | 48.71 | +0.553% | 31,405 | +16.142% |
| 2025-10-07 | 48.74 | 48.74 | 48.40 | 48.44 | -0.510% | 12,875 | +16.785% |
| 2025-10-06 | 48.67 | 48.77 | 48.58 | 48.69 | +0.392% | 26,691 | +16.190% |
| 2025-10-03 | 48.61 | 48.72 | 48.50 | 48.50 | +0.021% | 11,529 | +16.645% |
| 2025-10-02 | 48.56 | 48.56 | 48.33 | 48.49 | +0.103% | 35,247 | +16.669% |
| 2025-10-01 | 48.20 | 48.47 | 48.15 | 48.44 | +0.275% | 31,690 | +16.790% |
| 2025-09-30 | 48.09 | 48.32 | 48.00 | 48.31 | +0.409% | 9,190 | +17.111% |
| 2025-09-29 | 48.15 | 48.20 | 48.03 | 48.11 | +0.342% | 36,554 | +17.591% |
| 2025-09-26 | 47.84 | 47.96 | 47.71 | 47.95 | +0.680% | 14,529 | +17.994% |
| 2025-09-25 | 47.63 | 47.72 | 47.49 | 47.62 | -0.601% | 17,150 | +18.796% |
| 2025-09-24 | 48.14 | 48.14 | 47.87 | 47.91 | -0.345% | 9,297 | +18.082% |
| 2025-09-23 | 48.35 | 48.35 | 48.01 | 48.08 | -0.484% | 23,829 | +17.674% |
| 2025-09-22 | 48.00 | 48.35 | 47.98 | 48.31 | +0.270% | 29,981 | +17.104% |
| 2025-09-19 | 48.01 | 48.18 | 47.88 | 48.18 | +0.578% | 17,150 | +17.420% |
| 2025-09-18 | 47.82 | 48.05 | 47.80 | 47.90 | +0.630% | 45,333 | +18.099% |
| 2025-09-17 | 47.67 | 47.80 | 47.37 | 47.60 | +0.007% | 18,890 | +18.843% |
| 2025-09-16 | 47.69 | 47.72 | 47.56 | 47.60 | -0.168% | 33,421 | +18.851% |
| 2025-09-15 | 47.66 | 47.73 | 47.62 | 47.68 | +0.358% | 20,507 | +18.651% |
| 2025-09-12 | 47.52 | 47.60 | 47.48 | 47.51 | +0.042% | 8,347 | +19.076% |
| 2025-09-11 | 47.07 | 47.54 | 47.07 | 47.49 | +1.000% | 20,422 | +19.126% |
| 2025-09-10 | 47.25 | 47.25 | 46.93 | 47.02 | +0.106% | 17,852 | +20.317% |
| 2025-09-09 | 46.88 | 46.99 | 46.80 | 46.97 | +0.256% | 12,246 | +20.445% |
| 2025-09-08 | 46.88 | 46.90 | 46.79 | 46.85 | +0.171% | 11,314 | +20.753% |
| 2025-09-05 | 47.00 | 47.05 | 46.51 | 46.77 | +0.021% | 11,838 | +20.960% |
| 2025-09-04 | 46.48 | 46.80 | 46.44 | 46.76 | +0.776% | 53,952 | +20.986% |
| 2025-09-03 | 46.36 | 46.46 | 46.22 | 46.40 | +0.297% | 15,658 | +21.925% |
| 2025-09-02 | 46.13 | 46.26 | 45.92 | 46.26 | -0.615% | 108,869 | +22.287% |
| 2025-08-29 | 46.73 | 46.73 | 46.51 | 46.55 | -0.617% | 92,542 | +21.534% |
| 2025-08-28 | 46.71 | 46.85 | 46.64 | 46.84 | +0.232% | 25,173 | +20.785% |
| 2025-08-27 | 46.58 | 46.74 | 46.58 | 46.73 | +0.348% | 21,701 | +21.065% |
| 2025-08-26 | 46.38 | 46.57 | 46.37 | 46.57 | +0.354% | 23,568 | +21.486% |
| 2025-08-25 | 46.51 | 46.58 | 46.40 | 46.40 | -0.460% | 14,849 | +21.917% |
| 2025-08-22 | 46.10 | 46.71 | 46.10 | 46.62 | +1.462% | 11,676 | +21.356% |
| 2025-08-21 | 45.93 | 46.06 | 45.83 | 45.95 | -0.359% | 24,272 | +23.130% |
| 2025-08-20 | 46.14 | 46.15 | 45.76 | 46.11 | -0.128% | 25,784 | +22.689% |
| 2025-08-19 | 46.39 | 46.46 | 46.12 | 46.17 | -0.431% | 22,772 | +22.532% |
| 2025-08-18 | 46.38 | 46.42 | 46.34 | 46.37 | +0.009% | 15,328 | +22.003% |
| 2025-08-15 | 46.54 | 46.54 | 46.36 | 46.37 | -0.267% | 10,336 | +22.015% |
| 2025-08-14 | 46.34 | 46.51 | 46.33 | 46.49 | -0.064% | 23,816 | +21.689% |
| 2025-08-13 | 46.47 | 46.52 | 46.37 | 46.52 | +0.520% | 21,054 | +21.610% |
| 2025-08-12 | 45.95 | 46.28 | 45.90 | 46.28 | +1.236% | 19,840 | +22.243% |
| 2025-08-11 | 45.89 | 45.95 | 45.71 | 45.71 | -0.281% | 16,820 | +23.754% |
| 2025-08-08 | 45.71 | 45.87 | 45.71 | 45.84 | +0.670% | 7,550 | +23.407% |
| 2025-08-07 | 45.86 | 45.90 | 45.38 | 45.54 | -0.282% | 17,947 | +24.234% |
| 2025-08-06 | 45.51 | 45.72 | 45.40 | 45.67 | +0.557% | 12,153 | +23.883% |
| 2025-08-05 | 45.62 | 45.62 | 45.36 | 45.41 | -0.351% | 8,596 | +24.573% |
| 2025-08-04 | 45.35 | 45.57 | 45.35 | 45.57 | +1.410% | 14,190 | +24.136% |
| 2025-08-01 | 45.22 | 45.22 | 44.75 | 44.94 | -1.577% | 30,248 | +25.886% |
| 2025-07-31 | 46.10 | 46.15 | 45.57 | 45.66 | -0.360% | 16,823 | +23.901% |
| 2025-07-30 | 45.99 | 46.07 | 45.68 | 45.83 | -0.278% | 24,494 | +23.454% |
| 2025-07-29 | 46.19 | 46.21 | 45.91 | 45.95 | -0.384% | 39,293 | +23.111% |
| 2025-07-28 | 46.16 | 46.17 | 46.02 | 46.13 | +0.031% | 100,338 | +22.638% |
| 2025-07-25 | 46.04 | 46.17 | 45.99 | 46.12 | +0.252% | 14,050 | +22.676% |
| 2025-07-24 | 46.00 | 46.08 | 45.95 | 46.00 | +0.052% | 37,905 | +22.985% |
| 2025-07-23 | 45.73 | 45.98 | 45.72 | 45.98 | +0.648% | 70,430 | +23.049% |
| 2025-07-22 | 45.62 | 45.69 | 45.45 | 45.68 | +0.307% | 46,148 | +23.846% |
| 2025-07-21 | 45.55 | 45.77 | 45.54 | 45.54 | +0.094% | 41,742 | +24.227% |
| 2025-07-18 | 45.62 | 45.62 | 45.42 | 45.50 | -0.028% | 80,524 | +24.343% |
| 2025-07-17 | 45.37 | 45.55 | 45.35 | 45.51 | +0.597% | 10,117 | +24.309% |
| 2025-07-16 | 45.18 | 45.29 | 44.86 | 45.24 | +0.322% | 33,409 | +25.051% |
| 2025-07-15 | 45.51 | 45.51 | 45.07 | 45.09 | -0.551% | 23,175 | +25.453% |
| 2025-07-14 | 45.21 | 45.35 | 45.16 | 45.34 | +0.191% | 19,855 | +24.761% |
| 2025-07-11 | 45.20 | 45.33 | 45.20 | 45.26 | -0.377% | 80,310 | +24.999% |
| 2025-07-10 | 45.38 | 45.53 | 45.32 | 45.43 | +0.210% | 21,429 | +24.528% |
| 2025-07-09 | 45.23 | 45.39 | 45.13 | 45.34 | +0.432% | 13,571 | +24.789% |
| 2025-07-08 | 45.22 | 45.22 | 45.12 | 45.14 | +0.060% | 30,757 | +25.328% |
| 2025-07-07 | 45.36 | 45.36 | 44.98 | 45.11 | -0.869% | 24,708 | +25.403% |
| 2025-07-03 | 45.32 | 45.55 | 45.32 | 45.51 | +0.816% | 19,165 | +24.313% |
| 2025-07-02 | 44.96 | 45.15 | 44.88 | 45.14 | +0.490% | 31,845 | +25.328% |
| 2025-07-01 | 44.87 | 45.02 | 44.81 | 44.92 | -0.111% | 46,625 | +25.942% |
| 2025-06-30 | 44.93 | 45.03 | 44.77 | 44.97 | +0.649% | 15,998 | +25.802% |
| 2025-06-27 | 44.60 | 44.80 | 44.55 | 44.68 | +0.404% | 19,920 | +26.618% |
| 2025-06-26 | 44.18 | 44.51 | 44.18 | 44.50 | +0.816% | 22,711 | +27.130% |
| 2025-06-25 | 44.32 | 44.32 | 44.09 | 44.14 | -0.203% | 43,561 | +28.167% |
| 2025-06-24 | 44.08 | 44.25 | 43.93 | 44.23 | +1.259% | 18,764 | +27.906% |
| 2025-06-23 | 43.26 | 43.70 | 43.20 | 43.68 | +0.995% | 84,734 | +29.517% |
| 2025-06-20 | 43.50 | 43.51 | 43.16 | 43.25 | -0.162% | 27,253 | +30.806% |
| 2025-06-18 | 43.41 | 43.62 | 43.32 | 43.32 | -0.046% | 15,482 | +30.593% |
| 2025-06-17 | 43.59 | 43.64 | 43.31 | 43.34 | -0.846% | 38,298 | +30.533% |
| 2025-06-16 | 43.56 | 43.82 | 43.56 | 43.71 | +1.110% | 27,575 | +29.428% |
| 2025-06-13 | 43.35 | 43.61 | 43.19 | 43.23 | -1.324% | 24,383 | +30.865% |
| 2025-06-12 | 43.58 | 43.81 | 43.58 | 43.81 | +0.482% | 21,618 | +29.133% |
| 2025-06-11 | 43.87 | 43.89 | 43.54 | 43.60 | -0.344% | 21,780 | +29.755% |
| 2025-06-10 | 43.55 | 43.80 | 43.50 | 43.75 | +0.646% | 25,425 | +29.308% |
| 2025-06-09 | 43.36 | 43.58 | 43.36 | 43.47 | +0.138% | 111,629 | +30.143% |
| 2025-06-06 | 43.45 | 43.51 | 43.32 | 43.41 | +0.930% | 17,230 | +30.323% |
| 2025-06-05 | 43.33 | 43.42 | 42.84 | 43.01 | -0.486% | 30,430 | +31.535% |
| 2025-06-04 | 43.30 | 43.35 | 43.16 | 43.22 | -0.035% | 26,456 | +30.895% |
| 2025-06-03 | 42.86 | 43.29 | 42.86 | 43.23 | +0.664% | 56,978 | +30.850% |
| 2025-06-02 | 42.74 | 42.95 | 42.46 | 42.95 | +0.444% | 138,289 | +31.718% |
| 2025-05-30 | 42.65 | 42.85 | 42.40 | 42.76 | +0.070% | 37,930 | +32.304% |
| 2025-05-29 | 42.92 | 42.92 | 42.54 | 42.73 | +0.123% | 23,789 | +32.396% |
| 2025-05-28 | 42.89 | 42.97 | 42.68 | 42.68 | -0.472% | 19,884 | +32.560% |
| 2025-05-27 | 42.68 | 42.90 | 42.52 | 42.88 | +1.684% | 15,779 | +31.933% |
| 2025-05-23 | 41.97 | 42.26 | 41.92 | 42.17 | -0.378% | 24,786 | +34.155% |
| 2025-05-22 | 42.30 | 42.61 | 42.27 | 42.33 | -0.200% | 31,211 | +33.648% |
| 2025-05-21 | 42.74 | 43.06 | 42.38 | 42.41 | -1.726% | 135,588 | +33.380% |
| 2025-05-20 | 43.13 | 43.20 | 42.97 | 43.16 | -0.300% | 34,262 | +31.077% |
| 2025-05-19 | 42.77 | 43.30 | 42.77 | 43.29 | +0.139% | 31,286 | +30.684% |
| 2025-05-16 | 43.01 | 43.23 | 42.95 | 43.23 | +0.769% | 98,699 | +30.865% |
| 2025-05-15 | 42.64 | 42.97 | 42.62 | 42.90 | +0.456% | 25,868 | +31.872% |
| 2025-05-14 | 42.68 | 42.76 | 42.58 | 42.71 | +0.048% | 28,867 | +32.473% |
| 2025-05-13 | 42.47 | 42.84 | 42.46 | 42.69 | +0.817% | 43,313 | +32.536% |
| 2025-05-12 | 42.21 | 42.36 | 42.04 | 42.34 | +2.956% | 56,969 | +33.619% |
| 2025-05-09 | 41.32 | 41.33 | 41.06 | 41.12 | -0.041% | 17,251 | +37.570% |
| 2025-05-08 | 41.17 | 41.56 | 40.99 | 41.14 | +0.538% | 46,580 | +37.513% |
| 2025-05-07 | 40.78 | 40.97 | 40.62 | 40.92 | +0.393% | 53,870 | +38.253% |
| 2025-05-06 | 40.71 | 40.99 | 40.61 | 40.76 | -0.731% | 11,637 | +38.795% |
| 2025-05-05 | 40.95 | 41.23 | 40.89 | 41.06 | -0.340% | 42,777 | +37.781% |
| 2025-05-02 | 41.09 | 41.30 | 40.93 | 41.20 | +1.578% | 44,114 | +37.313% |
| 2025-05-01 | 40.79 | 40.99 | 40.56 | 40.56 | +0.396% | 655,596 | +39.480% |
| 2025-04-30 | 39.72 | 40.44 | 39.51 | 40.40 | +0.174% | 27,619 | +40.032% |
| 2025-04-29 | 40.01 | 40.41 | 40.01 | 40.33 | +0.443% | 94,533 | +40.275% |
| 2025-04-28 | 40.06 | 40.20 | 39.74 | 40.15 | +0.242% | 15,831 | +40.897% |
| 2025-04-25 | 39.76 | 40.06 | 39.65 | 40.06 | +0.818% | 19,797 | +41.238% |
| 2025-04-24 | 39.07 | 39.81 | 39.02 | 39.73 | +1.507% | 52,171 | +42.394% |
| 2025-04-23 | 39.28 | 39.65 | 38.86 | 39.14 | +1.954% | 63,173 | +44.540% |
| 2025-04-22 | 37.84 | 38.50 | 37.84 | 38.39 | +2.455% | 132,135 | +47.364% |
| 2025-04-21 | 37.93 | 38.00 | 37.08 | 37.47 | -2.320% | 120,027 | +50.982% |
| 2025-04-17 | 38.53 | 38.68 | 38.20 | 38.36 | +0.261% | 38,184 | +47.479% |
| 2025-04-16 | 38.67 | 38.93 | 37.88 | 38.26 | -2.223% | 37,818 | +47.865% |
| 2025-04-15 | 39.29 | 39.50 | 39.07 | 39.13 | -0.077% | 54,291 | +44.577% |
| 2025-04-14 | 39.47 | 39.48 | 38.87 | 39.16 | 0.000% | 56,641 | +44.466% |