STXG
Strive 1000 Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 9:38:15 AM EDT
57.31USD+0.373%(+0.21)1,886
57.41Bid57.46Ask0.05SpreadSTXG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.31 | 57.31 | 57.31 | 57.31 | +0.373% | 1,886 | 0.000% |
| 2026-10-02 | 57.25 | 57.29 | 57.07 | 57.10 | +0.885% | 7,136 | +0.373% |
| 2026-10-01 | 56.41 | 56.60 | 56.35 | 56.60 | +0.047% | 6,595 | +1.261% |
| 2026-09-30 | 56.95 | 56.95 | 56.55 | 56.57 | +0.069% | 2,560 | +1.308% |
| 2026-09-29 | 56.63 | 56.63 | 56.53 | 56.53 | -0.106% | 1,175 | +1.378% |
| 2026-09-28 | 56.72 | 56.77 | 56.59 | 56.59 | -0.999% | 8,705 | +1.270% |
| 2026-09-25 | 57.01 | 57.20 | 57.01 | 57.16 | +0.521% | 2,770 | +0.259% |
| 2026-09-24 | 56.42 | 56.93 | 56.42 | 56.87 | +0.121% | 6,338 | +0.781% |
| 2026-09-23 | 56.84 | 56.85 | 56.80 | 56.80 | -0.869% | 3,086 | +0.903% |
| 2026-09-22 | 57.28 | 57.37 | 57.18 | 57.29 | +0.092% | 3,757 | +0.027% |
| 2026-09-21 | 56.56 | 57.32 | 56.56 | 57.24 | +2.048% | 7,673 | +0.119% |
| 2026-09-18 | 56.11 | 56.11 | 55.82 | 56.09 | +0.224% | 3,566 | +2.169% |
| 2026-09-17 | 55.91 | 55.97 | 55.85 | 55.97 | +1.407% | 2,394 | +2.398% |
| 2026-09-16 | 55.42 | 55.70 | 54.98 | 55.19 | -0.115% | 7,745 | +3.838% |
| 2026-09-15 | 55.25 | 55.26 | 55.25 | 55.26 | -0.702% | 506 | +3.718% |
| 2026-09-14 | 55.37 | 55.80 | 55.37 | 55.65 | -0.546% | 2,525 | +2.990% |
| 2026-09-11 | 55.91 | 56.06 | 55.91 | 55.95 | +1.005% | 2,342 | +2.428% |
| 2026-09-10 | 55.31 | 55.51 | 55.01 | 55.40 | -0.666% | 1,702 | +3.457% |
| 2026-09-09 | 55.70 | 55.87 | 55.70 | 55.77 | -0.516% | 1,741 | +2.768% |
| 2026-09-08 | 56.23 | 56.23 | 56.06 | 56.06 | -0.608% | 5,889 | +2.237% |
| 2026-09-04 | 56.28 | 56.43 | 56.28 | 56.40 | -0.338% | 2,664 | +1.615% |
| 2026-09-03 | 56.18 | 56.64 | 56.18 | 56.59 | +1.281% | 2,789 | +1.272% |
| 2026-09-02 | 55.68 | 55.97 | 55.68 | 55.87 | +0.380% | 20,419 | +2.569% |
| 2026-09-01 | 55.81 | 55.90 | 55.63 | 55.66 | -1.117% | 3,090 | +2.959% |
| 2026-08-31 | 56.32 | 56.32 | 56.11 | 56.29 | -0.338% | 10,838 | +1.809% |
| 2026-08-28 | 56.75 | 56.90 | 56.47 | 56.48 | -0.312% | 1,158 | +1.465% |
| 2026-08-27 | 56.37 | 56.73 | 56.37 | 56.66 | +1.111% | 2,040 | +1.148% |
| 2026-08-26 | 56.04 | 56.12 | 55.93 | 56.04 | -0.016% | 1,711 | +2.272% |
| 2026-08-25 | 56.11 | 56.11 | 55.90 | 56.05 | +0.406% | 4,254 | +2.256% |
| 2026-08-24 | 55.99 | 55.99 | 55.80 | 55.82 | -0.501% | 2,716 | +2.672% |
| 2026-08-21 | 55.99 | 56.17 | 55.99 | 56.10 | +0.509% | 2,844 | +2.158% |
| 2026-08-20 | 56.17 | 56.17 | 55.82 | 55.82 | -0.905% | 1,788 | +2.678% |
| 2026-08-19 | 56.26 | 56.49 | 56.26 | 56.33 | +0.210% | 6,799 | +1.749% |
| 2026-08-18 | 56.41 | 56.41 | 56.21 | 56.21 | -1.007% | 2,751 | +1.963% |
| 2026-08-17 | 56.83 | 57.04 | 56.78 | 56.78 | -0.464% | 11,801 | +0.936% |
| 2026-08-14 | 57.23 | 57.23 | 57.01 | 57.04 | -0.298% | 3,330 | +0.468% |
| 2026-08-13 | 57.03 | 57.28 | 57.03 | 57.21 | +0.760% | 2,680 | +0.169% |
| 2026-08-12 | 56.88 | 56.89 | 56.78 | 56.78 | +0.252% | 7,092 | +0.930% |
| 2026-08-11 | 57.09 | 57.09 | 56.60 | 56.64 | -0.399% | 7,379 | +1.184% |
| 2026-08-10 | 56.99 | 57.02 | 56.82 | 56.87 | -0.223% | 4,707 | +0.780% |
| 2026-08-07 | 56.91 | 56.99 | 56.80 | 56.99 | +0.815% | 6,022 | +0.556% |
| 2026-08-06 | 56.15 | 56.80 | 56.15 | 56.53 | -0.101% | 15,345 | +1.375% |
| 2026-08-05 | 57.47 | 57.47 | 56.59 | 56.59 | -0.284% | 8,316 | +1.272% |
| 2026-08-04 | 55.98 | 56.91 | 55.98 | 56.75 | +2.076% | 15,549 | +0.984% |
| 2026-08-03 | 54.79 | 55.68 | 54.79 | 55.60 | +1.845% | 7,051 | +3.081% |
| 2026-07-31 | 54.47 | 54.68 | 54.01 | 54.59 | +0.972% | 4,613 | +4.983% |
| 2026-07-30 | 53.31 | 54.06 | 53.31 | 54.06 | +2.181% | 3,750 | +6.003% |
| 2026-07-29 | 53.62 | 53.78 | 52.91 | 52.91 | -1.697% | 2,615 | +8.315% |
| 2026-07-28 | 53.64 | 53.87 | 53.39 | 53.82 | +0.074% | 2,877 | +6.476% |
| 2026-07-27 | 53.71 | 53.81 | 53.54 | 53.78 | +0.111% | 2,173 | +6.556% |
| 2026-07-24 | 53.80 | 54.17 | 53.62 | 53.72 | -0.177% | 11,261 | +6.674% |
| 2026-07-23 | 54.15 | 54.15 | 53.75 | 53.82 | -1.663% | 2,022 | +6.485% |
| 2026-07-22 | 54.75 | 54.88 | 54.73 | 54.73 | -0.287% | 1,028 | +4.714% |
| 2026-07-21 | 54.64 | 54.89 | 54.64 | 54.89 | +0.905% | 1,121 | +4.413% |
| 2026-07-20 | 54.95 | 54.95 | 54.40 | 54.40 | -0.234% | 3,011 | +5.358% |
| 2026-07-17 | 54.87 | 54.87 | 54.15 | 54.52 | -1.053% | 4,953 | +5.111% |
| 2026-07-16 | 55.85 | 55.85 | 54.96 | 55.10 | -1.026% | 21,453 | +4.004% |
| 2026-07-15 | 55.48 | 55.67 | 55.26 | 55.67 | +0.527% | 18,998 | +2.937% |
| 2026-07-14 | 55.21 | 55.42 | 55.18 | 55.38 | +0.606% | 3,054 | +3.480% |
| 2026-07-13 | 55.40 | 55.40 | 55.03 | 55.05 | -1.118% | 4,456 | +4.107% |
| 2026-07-10 | 55.45 | 55.67 | 55.42 | 55.67 | +0.411% | 4,695 | +2.944% |
| 2026-07-09 | 55.02 | 55.44 | 55.02 | 55.44 | +0.943% | 4,464 | +3.367% |
| 2026-07-08 | 54.70 | 54.93 | 54.35 | 54.93 | -0.090% | 4,415 | +4.341% |
| 2026-07-07 | 55.21 | 55.21 | 54.84 | 54.98 | -0.874% | 1,764 | +4.247% |
| 2026-07-06 | 55.19 | 55.56 | 55.19 | 55.46 | +1.154% | 5,118 | +3.336% |
| 2026-07-02 | 55.10 | 55.10 | 54.57 | 54.83 | -0.462% | 2,327 | +4.529% |
| 2026-07-01 | 55.19 | 55.23 | 55.08 | 55.08 | -0.324% | 3,966 | +4.046% |
| 2026-06-30 | 54.61 | 55.27 | 54.61 | 55.26 | +1.332% | 7,217 | +3.709% |
| 2026-06-29 | 53.72 | 54.54 | 53.72 | 54.53 | +1.389% | 10,326 | +5.090% |
| 2026-06-26 | 53.43 | 53.97 | 53.37 | 53.79 | +0.172% | 3,253 | +6.550% |
| 2026-06-25 | 54.24 | 54.24 | 53.69 | 53.69 | -0.103% | 6,501 | +6.733% |
| 2026-06-24 | 54.10 | 54.41 | 53.75 | 53.75 | -0.507% | 12,842 | +6.623% |
| 2026-06-23 | 54.00 | 54.47 | 54.00 | 54.02 | -1.766% | 3,150 | +6.082% |
| 2026-06-22 | 55.32 | 55.48 | 54.59 | 54.99 | -0.803% | 6,495 | +4.209% |
| 2026-06-18 | 55.30 | 55.44 | 55.05 | 55.44 | +1.149% | 2,633 | +3.373% |
| 2026-06-17 | 55.31 | 55.38 | 54.54 | 54.81 | -0.841% | 6,760 | +4.561% |
| 2026-06-16 | 55.73 | 55.73 | 55.27 | 55.27 | -0.580% | 3,809 | +3.682% |
| 2026-06-15 | 55.44 | 55.78 | 55.33 | 55.60 | +2.265% | 8,066 | +3.081% |
| 2026-06-12 | 54.22 | 54.38 | 54.01 | 54.37 | +0.361% | 4,440 | +5.416% |
| 2026-06-11 | 53.30 | 54.23 | 53.13 | 54.17 | +2.034% | 34,238 | +5.797% |
| 2026-06-10 | 54.76 | 54.76 | 52.95 | 53.09 | -1.976% | 9,997 | +7.949% |
| 2026-06-09 | 54.72 | 54.91 | 53.07 | 54.16 | -0.540% | 4,834 | +5.816% |
| 2026-06-08 | 54.78 | 54.92 | 54.45 | 54.45 | +0.185% | 5,235 | +5.244% |
| 2026-06-05 | 55.25 | 55.25 | 54.35 | 54.35 | -3.147% | 3,760 | +5.439% |
| 2026-06-04 | 55.84 | 56.19 | 55.63 | 56.12 | +0.235% | 3,206 | +2.121% |
| 2026-06-03 | 56.33 | 56.33 | 55.99 | 55.99 | -0.845% | 2,378 | +2.362% |
| 2026-06-02 | 56.33 | 56.53 | 56.30 | 56.46 | +0.100% | 3,145 | +1.497% |
| 2026-06-01 | 56.24 | 56.56 | 56.14 | 56.41 | +0.407% | 14,943 | +1.598% |
| 2026-05-29 | 56.00 | 56.24 | 55.99 | 56.18 | +0.321% | 8,771 | +2.012% |
| 2026-05-28 | 55.49 | 56.00 | 55.42 | 56.00 | +0.923% | 11,536 | +2.339% |
| 2026-05-27 | 55.54 | 55.54 | 55.37 | 55.49 | +0.003% | 2,403 | +3.284% |
| 2026-05-26 | 55.19 | 55.49 | 55.19 | 55.49 | +0.897% | 5,276 | +3.287% |
| 2026-05-22 | 55.15 | 55.16 | 54.95 | 54.99 | +0.294% | 6,769 | +4.213% |
| 2026-05-21 | 54.51 | 54.93 | 54.43 | 54.83 | +0.231% | 3,983 | +4.520% |
| 2026-05-20 | 54.06 | 54.71 | 54.06 | 54.71 | +1.358% | 9,352 | +4.762% |
| 2026-05-19 | 54.06 | 54.36 | 53.97 | 53.97 | -0.885% | 4,643 | +6.184% |
| 2026-05-18 | 54.70 | 54.71 | 54.13 | 54.45 | -0.400% | 5,110 | +5.244% |
| 2026-05-15 | 54.75 | 54.81 | 54.63 | 54.67 | -1.373% | 3,394 | +4.823% |
| 2026-05-14 | 55.00 | 55.52 | 55.00 | 55.43 | +0.861% | 5,398 | +3.384% |
| 2026-05-13 | 54.55 | 55.03 | 54.46 | 54.96 | +0.820% | 1,643 | +4.273% |
| 2026-05-12 | 54.48 | 54.51 | 54.03 | 54.51 | -0.287% | 5,952 | +5.129% |
| 2026-05-11 | 54.59 | 54.81 | 54.59 | 54.67 | +0.158% | 3,633 | +4.827% |
| 2026-05-08 | 54.40 | 54.58 | 54.40 | 54.58 | +0.896% | 3,172 | +4.993% |
| 2026-05-07 | 54.44 | 54.49 | 53.98 | 54.10 | -0.363% | 19,054 | +5.933% |
| 2026-05-06 | 53.95 | 54.30 | 53.88 | 54.30 | +1.911% | 4,194 | +5.549% |
| 2026-05-05 | 53.19 | 53.34 | 53.02 | 53.28 | +0.831% | 10,078 | +7.567% |
| 2026-05-04 | 52.95 | 53.17 | 52.73 | 52.84 | -0.294% | 4,425 | +8.461% |
| 2026-05-01 | 53.00 | 53.15 | 52.99 | 52.99 | +0.568% | 8,839 | +8.142% |
| 2026-04-30 | 52.22 | 52.77 | 52.03 | 52.70 | +1.060% | 5,342 | +8.757% |
| 2026-04-29 | 52.17 | 52.21 | 51.99 | 52.14 | -0.213% | 10,272 | +9.909% |
| 2026-04-28 | 52.17 | 52.33 | 52.06 | 52.25 | -0.838% | 3,491 | +9.676% |
| 2026-04-27 | 52.46 | 52.70 | 52.43 | 52.70 | +0.125% | 13,058 | +8.756% |
| 2026-04-24 | 52.23 | 52.64 | 52.12 | 52.63 | +1.131% | 6,533 | +8.892% |
| 2026-04-23 | 52.30 | 52.33 | 52.01 | 52.04 | -0.769% | 1,831 | +10.123% |
| 2026-04-22 | 52.17 | 52.45 | 52.17 | 52.45 | +1.415% | 2,859 | +9.276% |
| 2026-04-21 | 52.34 | 52.34 | 51.68 | 51.71 | -0.723% | 10,715 | +10.823% |
| 2026-04-20 | 52.07 | 52.16 | 51.97 | 52.09 | -0.246% | 11,104 | +10.021% |
| 2026-04-17 | 51.97 | 52.32 | 51.97 | 52.22 | +1.632% | 7,053 | +9.750% |
| 2026-04-16 | 51.47 | 51.50 | 51.23 | 51.38 | -0.070% | 6,994 | +11.541% |
| 2026-04-15 | 51.13 | 51.42 | 51.12 | 51.42 | +1.215% | 4,600 | +11.463% |
| 2026-04-14 | 50.35 | 50.85 | 50.35 | 50.80 | +1.579% | 5,318 | +12.818% |
| 2026-04-13 | 49.18 | 50.01 | 49.18 | 50.01 | +1.286% | 2,753 | +14.600% |
| 2026-04-10 | 49.49 | 49.56 | 49.36 | 49.37 | +0.095% | 4,466 | +16.073% |
| 2026-04-09 | 49.01 | 49.36 | 49.01 | 49.33 | +0.669% | 2,396 | +16.184% |
| 2026-04-08 | 49.34 | 49.34 | 48.89 | 49.00 | +3.047% | 10,138 | +16.962% |
| 2026-04-07 | 47.38 | 47.55 | 46.88 | 47.55 | -0.073% | 9,860 | +20.526% |
| 2026-04-06 | 47.50 | 47.60 | 47.49 | 47.58 | +0.433% | 3,557 | +20.438% |
| 2026-04-02 | 46.67 | 47.38 | 46.44 | 47.38 | -0.086% | 5,168 | +20.960% |
| 2026-04-01 | 47.34 | 47.67 | 47.28 | 47.42 | +1.098% | 13,506 | +20.856% |
| 2026-03-31 | 45.83 | 46.91 | 45.81 | 46.91 | +3.577% | 20,472 | +22.183% |
| 2026-03-30 | 45.97 | 45.97 | 45.06 | 45.28 | -0.735% | 93,653 | +26.554% |
| 2026-03-27 | 46.23 | 46.25 | 45.59 | 45.62 | -2.050% | 33,641 | +25.624% |
| 2026-03-26 | 47.19 | 47.35 | 46.54 | 46.58 | -2.215% | 8,961 | +23.049% |
| 2026-03-25 | 47.85 | 47.85 | 47.56 | 47.63 | +0.721% | 12,997 | +20.323% |
| 2026-03-24 | 47.46 | 47.49 | 47.29 | 47.29 | -0.841% | 3,539 | +21.191% |
| 2026-03-23 | 47.80 | 48.11 | 47.60 | 47.69 | +1.468% | 8,387 | +20.172% |
| 2026-03-20 | 47.78 | 47.78 | 46.88 | 47.00 | -1.858% | 10,047 | +21.936% |
| 2026-03-19 | 47.59 | 47.98 | 47.57 | 47.89 | -0.362% | 26,345 | +19.670% |
| 2026-03-18 | 48.58 | 48.58 | 48.06 | 48.06 | -1.357% | 5,545 | +19.237% |
| 2026-03-17 | 48.77 | 48.92 | 48.73 | 48.73 | +0.278% | 3,361 | +17.619% |
| 2026-03-16 | 48.72 | 48.79 | 48.40 | 48.59 | +1.271% | 19,723 | +17.946% |
| 2026-03-13 | 48.52 | 48.61 | 47.98 | 47.98 | -0.847% | 9,036 | +19.446% |
| 2026-03-12 | 48.60 | 48.82 | 48.35 | 48.39 | -1.727% | 7,816 | +18.434% |
| 2026-03-11 | 49.37 | 49.41 | 49.06 | 49.24 | -0.078% | 10,194 | +16.389% |
| 2026-03-10 | 49.60 | 49.71 | 49.28 | 49.28 | -0.237% | 36,396 | +16.298% |
| 2026-03-09 | 48.36 | 49.40 | 48.25 | 49.40 | +1.033% | 17,156 | +16.022% |
| 2026-03-06 | 49.00 | 49.20 | 48.77 | 48.89 | -1.330% | 8,897 | +17.220% |
| 2026-03-05 | 49.64 | 49.76 | 49.12 | 49.55 | -0.420% | 9,970 | +15.661% |
| 2026-03-04 | 49.63 | 49.88 | 49.34 | 49.76 | +0.957% | 5,684 | +15.175% |
| 2026-03-03 | 49.02 | 49.31 | 48.50 | 49.29 | -0.961% | 18,912 | +16.277% |
| 2026-03-02 | 49.19 | 49.79 | 49.19 | 49.77 | +0.241% | 14,340 | +15.160% |
| 2026-02-27 | 49.54 | 49.67 | 49.41 | 49.65 | -0.866% | 9,163 | +15.437% |
| 2026-02-26 | 50.28 | 50.28 | 49.60 | 50.08 | -0.477% | 18,663 | +14.437% |
| 2026-02-25 | 50.23 | 50.39 | 50.13 | 50.32 | +0.965% | 8,985 | +13.891% |
| 2026-02-24 | 49.18 | 49.84 | 49.18 | 49.84 | +1.159% | 8,579 | +14.990% |
| 2026-02-23 | 49.89 | 49.89 | 49.18 | 49.27 | -1.320% | 6,243 | +16.323% |
| 2026-02-20 | 49.41 | 50.04 | 49.41 | 49.93 | +0.804% | 5,505 | +14.788% |
| 2026-02-19 | 49.41 | 49.61 | 49.40 | 49.53 | -0.367% | 5,247 | +15.711% |
| 2026-02-18 | 49.78 | 49.92 | 49.50 | 49.71 | +0.670% | 16,106 | +15.286% |
| 2026-02-17 | 49.12 | 49.55 | 48.79 | 49.38 | +0.258% | 9,114 | +16.059% |
| 2026-02-13 | 49.08 | 49.58 | 49.08 | 49.25 | -0.034% | 4,085 | +16.358% |
| 2026-02-12 | 49.95 | 49.95 | 49.27 | 49.27 | -1.873% | 7,435 | +16.318% |
| 2026-02-11 | 50.53 | 50.99 | 50.21 | 50.21 | -0.267% | 5,828 | +14.139% |
| 2026-02-10 | 50.60 | 50.71 | 50.34 | 50.34 | -0.369% | 5,198 | +13.835% |
| 2026-02-09 | 50.25 | 50.68 | 50.25 | 50.53 | +0.740% | 12,513 | +13.415% |
| 2026-02-06 | 49.31 | 50.16 | 49.31 | 50.16 | +2.200% | 6,905 | +14.254% |
| 2026-02-05 | 49.38 | 49.57 | 49.00 | 49.08 | -1.620% | 10,129 | +16.769% |
| 2026-02-04 | 50.42 | 50.42 | 49.50 | 49.89 | -0.907% | 30,164 | +14.876% |
| 2026-02-03 | 51.08 | 51.08 | 50.06 | 50.34 | -1.304% | 8,092 | +13.835% |
| 2026-02-02 | 50.74 | 51.16 | 50.74 | 51.01 | +0.493% | 56,173 | +12.351% |
| 2026-01-30 | 50.94 | 51.06 | 50.59 | 50.76 | -0.510% | 8,759 | +12.904% |
| 2026-01-29 | 51.33 | 51.37 | 50.35 | 51.02 | -0.842% | 10,770 | +12.328% |
| 2026-01-28 | 51.40 | 51.47 | 51.33 | 51.45 | -0.013% | 5,456 | +11.382% |
| 2026-01-27 | 51.46 | 51.59 | 51.46 | 51.46 | +0.527% | 4,512 | +11.368% |
| 2026-01-26 | 50.95 | 51.30 | 50.94 | 51.19 | +0.491% | 4,131 | +11.955% |
| 2026-01-23 | 50.84 | 51.05 | 50.61 | 50.94 | +0.157% | 5,760 | +12.505% |
| 2026-01-22 | 51.03 | 51.03 | 50.74 | 50.86 | +0.707% | 9,644 | +12.682% |
| 2026-01-21 | 50.15 | 50.63 | 49.99 | 50.50 | +1.016% | 9,012 | +13.479% |
| 2026-01-20 | 50.51 | 50.61 | 49.97 | 49.99 | -2.334% | 8,307 | +14.631% |
| 2026-01-16 | 51.39 | 51.40 | 51.19 | 51.19 | -0.059% | 3,517 | +11.955% |
| 2026-01-15 | 51.43 | 51.55 | 51.19 | 51.22 | +0.190% | 22,177 | +11.890% |
| 2026-01-14 | 51.40 | 51.40 | 50.84 | 51.12 | -0.963% | 7,143 | +12.102% |
| 2026-01-13 | 51.60 | 51.77 | 51.46 | 51.62 | -0.135% | 5,421 | +11.023% |
| 2026-01-12 | 51.43 | 51.77 | 51.43 | 51.69 | +0.185% | 8,933 | +10.873% |
| 2026-01-09 | 51.26 | 51.67 | 51.26 | 51.59 | +0.683% | 5,113 | +11.077% |
| 2026-01-08 | 51.32 | 51.39 | 51.08 | 51.24 | -0.306% | 6,605 | +11.835% |
| 2026-01-07 | 51.57 | 51.72 | 51.40 | 51.40 | -0.093% | 7,212 | +11.493% |
| 2026-01-06 | 51.17 | 51.45 | 51.17 | 51.45 | +0.587% | 5,123 | +11.389% |
| 2026-01-05 | 50.96 | 51.33 | 50.96 | 51.15 | +0.710% | 5,904 | +12.043% |
| 2026-01-02 | 51.17 | 51.21 | 50.70 | 50.79 | -0.193% | 8,284 | +12.838% |
| 2025-12-31 | 51.24 | 51.24 | 50.89 | 50.89 | -0.629% | 4,317 | +12.620% |
| 2025-12-30 | 51.23 | 51.35 | 51.21 | 51.21 | -0.039% | 11,244 | +11.912% |
| 2025-12-29 | 51.38 | 51.38 | 51.19 | 51.23 | -0.640% | 3,252 | +11.868% |
| 2025-12-26 | 51.56 | 51.60 | 51.54 | 51.56 | +0.155% | 3,695 | +11.152% |
| 2025-12-24 | 51.37 | 51.56 | 51.37 | 51.48 | +0.097% | 13,740 | +11.325% |
| 2025-12-23 | 51.13 | 51.43 | 51.13 | 51.43 | +0.513% | 6,938 | +11.433% |
| 2025-12-22 | 51.06 | 51.17 | 51.02 | 51.17 | +0.725% | 5,696 | +12.004% |
| 2025-12-19 | 50.56 | 50.80 | 50.56 | 50.80 | +1.003% | 4,051 | +12.817% |
| 2025-12-18 | 50.30 | 50.55 | 50.18 | 50.29 | +1.109% | 5,360 | +13.948% |
| 2025-12-17 | 50.43 | 50.51 | 49.74 | 49.74 | -1.567% | 7,976 | +15.212% |
| 2025-12-16 | 50.23 | 50.61 | 50.21 | 50.53 | +0.053% | 3,641 | +13.407% |
| 2025-12-15 | 50.72 | 50.72 | 50.51 | 50.51 | -0.313% | 13,844 | +13.466% |
| 2025-12-12 | 51.33 | 51.33 | 50.50 | 50.67 | -1.339% | 3,822 | +13.111% |
| 2025-12-11 | 51.03 | 51.35 | 50.98 | 51.35 | -0.112% | 2,956 | +11.597% |
| 2025-12-10 | 51.03 | 51.50 | 50.99 | 51.41 | +0.532% | 7,566 | +11.471% |
| 2025-12-09 | 51.17 | 51.30 | 51.14 | 51.14 | -0.045% | 12,779 | +12.065% |
| 2025-12-08 | 51.38 | 51.38 | 51.09 | 51.16 | -0.364% | 15,376 | +12.015% |
| 2025-12-05 | 51.35 | 51.55 | 51.24 | 51.35 | +0.293% | 9,247 | +11.607% |
| 2025-12-04 | 51.29 | 51.29 | 51.04 | 51.20 | +0.165% | 5,456 | +11.934% |
| 2025-12-03 | 50.96 | 51.23 | 50.96 | 51.12 | +0.124% | 9,145 | +12.118% |
| 2025-12-02 | 51.05 | 51.23 | 50.93 | 51.05 | +0.595% | 5,257 | +12.258% |
| 2025-12-01 | 50.70 | 51.06 | 50.70 | 50.75 | -0.622% | 20,456 | +12.926% |
| 2025-11-28 | 51.00 | 51.07 | 50.88 | 51.07 | +0.441% | 5,969 | +12.224% |
| 2025-11-26 | 50.66 | 50.91 | 50.66 | 50.84 | +0.729% | 6,230 | +12.720% |
| 2025-11-25 | 49.80 | 50.55 | 49.80 | 50.47 | +0.896% | 4,107 | +13.542% |
| 2025-11-24 | 49.40 | 50.03 | 49.40 | 50.03 | +2.199% | 2,703 | +14.559% |
| 2025-11-21 | 48.87 | 49.45 | 48.87 | 48.95 | +0.553% | 4,519 | +17.079% |
| 2025-11-20 | 50.42 | 50.64 | 48.68 | 48.68 | -1.751% | 2,941 | +17.726% |
| 2025-11-19 | 49.89 | 49.89 | 49.42 | 49.55 | +0.729% | 4,426 | +15.665% |
| 2025-11-18 | 49.54 | 49.58 | 48.94 | 49.19 | -1.064% | 19,905 | +16.507% |
| 2025-11-17 | 50.03 | 50.19 | 49.51 | 49.72 | -0.953% | 6,825 | +15.268% |
| 2025-11-14 | 49.58 | 50.36 | 49.58 | 50.20 | -0.084% | 9,475 | +14.169% |
| 2025-11-13 | 50.93 | 50.93 | 50.11 | 50.24 | -1.949% | 16,964 | +14.072% |
| 2025-11-12 | 51.37 | 51.37 | 51.08 | 51.24 | -0.112% | 10,456 | +11.849% |
| 2025-11-11 | 51.13 | 51.35 | 51.03 | 51.30 | -0.101% | 8,235 | +11.723% |
| 2025-11-10 | 50.97 | 51.41 | 50.97 | 51.35 | +1.976% | 17,481 | +11.611% |
| 2025-11-07 | 49.90 | 50.35 | 49.66 | 50.35 | -0.085% | 15,280 | +13.817% |
| 2025-11-06 | 51.04 | 51.04 | 50.36 | 50.40 | -1.473% | 34,428 | +13.720% |
| 2025-11-05 | 51.12 | 51.36 | 51.12 | 51.15 | +0.455% | 2,148 | +12.045% |
| 2025-11-04 | 51.08 | 51.35 | 50.88 | 50.92 | -1.515% | 4,581 | +12.555% |
| 2025-11-03 | 51.85 | 51.85 | 51.65 | 51.70 | +0.179% | 2,775 | +10.849% |
| 2025-10-31 | 51.83 | 51.90 | 51.44 | 51.61 | +0.504% | 3,983 | +11.048% |
| 2025-10-30 | 51.63 | 51.70 | 51.35 | 51.35 | -1.194% | 4,989 | +11.608% |
| 2025-10-29 | 52.04 | 52.09 | 51.85 | 51.97 | +0.107% | 4,169 | +10.276% |
| 2025-10-28 | 51.81 | 51.93 | 51.71 | 51.91 | +0.706% | 4,928 | +10.394% |
| 2025-10-27 | 51.50 | 51.64 | 51.45 | 51.55 | +1.232% | 11,979 | +11.174% |
| 2025-10-24 | 50.85 | 51.04 | 50.85 | 50.92 | +0.954% | 11,049 | +12.544% |
| 2025-10-23 | 50.12 | 50.52 | 50.12 | 50.44 | +0.725% | 9,760 | +13.617% |
| 2025-10-22 | 50.42 | 50.43 | 49.73 | 50.08 | -0.776% | 17,144 | +14.441% |
| 2025-10-21 | 50.39 | 50.53 | 50.39 | 50.47 | +0.067% | 1,734 | +13.553% |
| 2025-10-20 | 50.18 | 50.48 | 50.18 | 50.44 | +1.128% | 6,356 | +13.629% |
| 2025-10-17 | 49.60 | 49.95 | 49.41 | 49.87 | +0.491% | 13,372 | +14.911% |
| 2025-10-16 | 50.11 | 50.19 | 49.42 | 49.63 | -0.443% | 38,846 | +15.475% |
| 2025-10-15 | 50.06 | 50.30 | 49.50 | 49.85 | +0.445% | 8,608 | +14.963% |
| 2025-10-14 | 49.19 | 49.96 | 49.14 | 49.63 | -0.680% | 16,962 | +15.475% |
| 2025-10-13 | 49.71 | 49.99 | 49.71 | 49.97 | +1.836% | 7,693 | +14.690% |
| 2025-10-10 | 49.64 | 49.64 | 49.07 | 49.07 | -2.913% | 8,419 | +16.796% |
| 2025-10-09 | 50.72 | 50.72 | 50.42 | 50.54 | -0.193% | 5,751 | +13.393% |
| 2025-10-08 | 50.29 | 50.64 | 50.29 | 50.64 | +0.848% | 5,735 | +13.175% |
| 2025-10-07 | 50.58 | 50.58 | 50.15 | 50.21 | -0.558% | 3,189 | +14.134% |
| 2025-10-06 | 50.42 | 50.52 | 50.26 | 50.49 | +0.615% | 11,560 | +13.497% |
| 2025-10-03 | 50.38 | 50.40 | 50.15 | 50.19 | -0.195% | 6,886 | +14.195% |
| 2025-10-02 | 50.36 | 50.36 | 50.11 | 50.28 | +0.202% | 6,186 | +13.972% |
| 2025-10-01 | 49.79 | 50.23 | 49.79 | 50.18 | +0.526% | 12,800 | +14.202% |
| 2025-09-30 | 49.62 | 50.00 | 49.62 | 49.92 | +0.362% | 26,199 | +14.804% |
| 2025-09-29 | 49.87 | 49.97 | 49.68 | 49.74 | +0.070% | 13,804 | +15.219% |
| 2025-09-26 | 49.48 | 49.72 | 49.43 | 49.71 | +0.502% | 5,284 | +15.300% |
| 2025-09-25 | 49.37 | 49.48 | 49.14 | 49.46 | -0.489% | 7,641 | +15.879% |
| 2025-09-24 | 49.97 | 49.97 | 49.63 | 49.70 | -0.486% | 13,030 | +15.312% |
| 2025-09-23 | 50.33 | 50.33 | 49.85 | 49.94 | -0.879% | 3,192 | +14.751% |
| 2025-09-22 | 50.06 | 50.42 | 50.06 | 50.39 | +0.566% | 4,787 | +13.742% |
| 2025-09-19 | 49.97 | 50.10 | 49.78 | 50.10 | +0.714% | 3,359 | +14.386% |
| 2025-09-18 | 49.74 | 49.93 | 49.63 | 49.75 | +0.683% | 16,955 | +15.204% |
| 2025-09-17 | 49.52 | 49.55 | 49.00 | 49.41 | -0.370% | 7,056 | +15.991% |
| 2025-09-16 | 49.57 | 49.61 | 49.51 | 49.59 | +0.086% | 7,611 | +15.562% |
| 2025-09-15 | 49.46 | 49.60 | 49.46 | 49.55 | +0.591% | 8,326 | +15.661% |
| 2025-09-12 | 49.26 | 49.35 | 49.17 | 49.26 | +0.096% | 4,613 | +16.345% |
| 2025-09-11 | 48.87 | 49.21 | 48.87 | 49.21 | +0.709% | 3,284 | +16.456% |
| 2025-09-10 | 48.97 | 49.05 | 48.79 | 48.87 | +0.339% | 2,716 | +17.282% |
| 2025-09-09 | 48.59 | 48.70 | 48.59 | 48.70 | +0.286% | 14,884 | +17.680% |
| 2025-09-08 | 48.52 | 48.68 | 48.50 | 48.56 | +0.550% | 5,945 | +18.016% |
| 2025-09-05 | 48.22 | 48.34 | 48.15 | 48.30 | -0.265% | 5,763 | +18.665% |
| 2025-09-04 | 48.05 | 48.42 | 47.97 | 48.42 | +0.975% | 11,754 | +18.351% |
| 2025-09-03 | 47.89 | 47.96 | 47.74 | 47.96 | +0.744% | 9,320 | +19.505% |
| 2025-09-02 | 47.42 | 47.60 | 47.20 | 47.60 | -0.643% | 12,592 | +20.394% |
| 2025-08-29 | 48.02 | 48.06 | 47.89 | 47.91 | -1.152% | 6,903 | +19.620% |
| 2025-08-28 | 48.26 | 48.50 | 48.26 | 48.47 | +0.512% | 9,631 | +18.242% |
| 2025-08-27 | 48.13 | 48.25 | 48.13 | 48.22 | +0.250% | 3,279 | +18.848% |
| 2025-08-26 | 47.92 | 48.10 | 47.92 | 48.10 | +0.404% | 3,397 | +19.145% |
| 2025-08-25 | 47.92 | 48.10 | 47.91 | 47.91 | -0.170% | 24,051 | +19.627% |
| 2025-08-22 | 47.38 | 48.15 | 47.38 | 47.99 | +1.566% | 11,096 | +19.424% |
| 2025-08-21 | 47.25 | 47.48 | 47.25 | 47.25 | -0.538% | 3,532 | +21.294% |
| 2025-08-20 | 47.57 | 47.57 | 46.94 | 47.50 | -0.255% | 36,542 | +20.641% |
| 2025-08-19 | 48.09 | 48.09 | 47.62 | 47.63 | -1.112% | 12,227 | +20.334% |
| 2025-08-18 | 48.10 | 48.20 | 48.10 | 48.16 | -0.010% | 6,147 | +18.995% |
| 2025-08-15 | 48.30 | 48.30 | 48.13 | 48.17 | -0.300% | 5,090 | +18.984% |
| 2025-08-14 | 48.22 | 48.35 | 48.18 | 48.31 | +0.010% | 6,109 | +18.627% |
| 2025-08-13 | 48.41 | 48.41 | 48.15 | 48.31 | +0.254% | 13,216 | +18.638% |
| 2025-08-12 | 47.88 | 48.19 | 47.78 | 48.18 | +1.283% | 7,513 | +18.940% |
| 2025-08-11 | 47.74 | 47.85 | 47.57 | 47.57 | -0.338% | 6,790 | +20.465% |
| 2025-08-08 | 47.60 | 47.79 | 47.58 | 47.74 | +0.827% | 12,961 | +20.058% |
| 2025-08-07 | 47.76 | 47.82 | 47.22 | 47.34 | -0.200% | 14,977 | +21.050% |
| 2025-08-06 | 47.09 | 47.45 | 47.03 | 47.44 | +0.960% | 9,234 | +20.809% |
| 2025-08-05 | 47.38 | 47.38 | 46.99 | 46.99 | -0.656% | 2,190 | +21.968% |
| 2025-08-04 | 46.85 | 47.30 | 46.85 | 47.30 | +1.869% | 10,022 | +21.168% |
| 2025-08-01 | 46.48 | 46.81 | 46.38 | 46.43 | -2.150% | 7,956 | +23.433% |
| 2025-07-31 | 47.94 | 48.03 | 47.45 | 47.45 | -0.001% | 8,132 | +20.780% |
| 2025-07-30 | 47.52 | 47.63 | 47.30 | 47.45 | +0.128% | 4,085 | +20.778% |
| 2025-07-29 | 47.79 | 47.84 | 47.39 | 47.39 | -0.557% | 11,861 | +20.933% |
| 2025-07-28 | 47.67 | 47.71 | 47.58 | 47.66 | +0.195% | 6,980 | +20.259% |
| 2025-07-25 | 47.59 | 47.64 | 47.56 | 47.56 | +0.404% | 1,371 | +20.494% |
| 2025-07-24 | 47.29 | 47.42 | 47.29 | 47.37 | +0.420% | 6,280 | +20.980% |
| 2025-07-23 | 47.09 | 47.18 | 46.93 | 47.17 | +0.659% | 5,173 | +21.489% |
| 2025-07-22 | 46.89 | 46.91 | 46.74 | 46.86 | -0.152% | 9,834 | +22.290% |
| 2025-07-21 | 46.99 | 47.18 | 46.94 | 46.94 | +0.168% | 5,803 | +22.103% |
| 2025-07-18 | 46.85 | 46.86 | 46.77 | 46.86 | +0.007% | 5,652 | +22.309% |
| 2025-07-17 | 46.53 | 46.91 | 46.53 | 46.85 | +0.630% | 4,072 | +22.318% |
| 2025-07-16 | 46.43 | 46.59 | 46.20 | 46.56 | +0.266% | 8,222 | +23.088% |
| 2025-07-15 | 46.75 | 46.75 | 46.44 | 46.44 | -0.286% | 8,593 | +23.415% |
| 2025-07-14 | 46.43 | 46.57 | 46.25 | 46.57 | +0.543% | 25,609 | +23.062% |
| 2025-07-11 | 46.38 | 46.42 | 46.32 | 46.32 | -0.282% | 4,114 | +23.730% |
| 2025-07-10 | 46.26 | 46.52 | 46.26 | 46.45 | +0.092% | 4,500 | +23.381% |
| 2025-07-09 | 46.45 | 46.45 | 46.17 | 46.41 | +0.810% | 8,978 | +23.495% |
| 2025-07-08 | 46.20 | 46.20 | 46.03 | 46.03 | -0.119% | 3,609 | +24.495% |
| 2025-07-07 | 46.24 | 46.26 | 45.90 | 46.09 | -0.740% | 3,160 | +24.347% |
| 2025-07-03 | 46.23 | 46.50 | 46.23 | 46.43 | +0.973% | 18,595 | +23.426% |
| 2025-07-02 | 45.70 | 45.99 | 45.70 | 45.99 | +0.611% | 5,218 | +24.627% |
| 2025-07-01 | 45.83 | 45.91 | 45.57 | 45.71 | -0.689% | 62,666 | +25.389% |
| 2025-06-30 | 45.74 | 46.03 | 45.74 | 46.02 | +0.692% | 18,422 | +24.526% |
| 2025-06-27 | 45.59 | 45.81 | 45.49 | 45.71 | +0.413% | 5,141 | +25.388% |
| 2025-06-26 | 45.21 | 45.53 | 45.17 | 45.52 | +0.903% | 5,045 | +25.905% |
| 2025-06-25 | 45.21 | 45.26 | 45.03 | 45.11 | +0.246% | 16,293 | +27.042% |
| 2025-06-24 | 44.81 | 45.12 | 44.81 | 45.00 | +1.466% | 6,418 | +27.356% |
| 2025-06-23 | 44.00 | 44.45 | 43.89 | 44.35 | +0.847% | 11,222 | +29.222% |
| 2025-06-20 | 44.10 | 44.20 | 43.89 | 43.98 | -0.425% | 5,489 | +30.317% |
| 2025-06-18 | 44.15 | 44.46 | 44.11 | 44.17 | -0.067% | 4,652 | +29.763% |
| 2025-06-17 | 44.40 | 44.44 | 44.19 | 44.19 | -0.755% | 1,026 | +29.676% |
| 2025-06-16 | 44.33 | 44.69 | 44.33 | 44.53 | +1.241% | 21,166 | +28.697% |
| 2025-06-13 | 44.26 | 44.44 | 43.98 | 43.99 | -1.311% | 4,359 | +30.294% |
| 2025-06-12 | 44.51 | 44.62 | 44.51 | 44.57 | +0.244% | 8,110 | +28.587% |
| 2025-06-11 | 44.64 | 44.70 | 44.43 | 44.46 | -0.294% | 4,407 | +28.900% |
| 2025-06-10 | 44.46 | 44.59 | 44.30 | 44.59 | +0.362% | 16,051 | +28.522% |
| 2025-06-09 | 44.25 | 44.49 | 44.25 | 44.43 | +0.015% | 3,590 | +28.987% |
| 2025-06-06 | 44.39 | 44.49 | 44.31 | 44.42 | +1.159% | 3,403 | +29.006% |
| 2025-06-05 | 44.09 | 44.45 | 43.83 | 43.92 | -0.669% | 4,013 | +30.501% |
| 2025-06-04 | 44.21 | 44.28 | 44.17 | 44.21 | +0.264% | 2,650 | +29.628% |
| 2025-06-03 | 43.82 | 44.15 | 43.82 | 44.09 | +0.763% | 6,743 | +29.970% |
| 2025-06-02 | 43.50 | 43.79 | 43.50 | 43.76 | +0.338% | 43,813 | +30.961% |
| 2025-05-30 | 43.44 | 43.61 | 43.02 | 43.61 | +0.169% | 8,122 | +31.404% |
| 2025-05-29 | 43.90 | 43.90 | 43.48 | 43.54 | +0.194% | 6,979 | +31.626% |
| 2025-05-28 | 43.73 | 43.73 | 43.46 | 43.46 | -0.604% | 3,681 | +31.881% |
| 2025-05-27 | 43.19 | 43.72 | 43.19 | 43.72 | +2.395% | 6,605 | +31.084% |
| 2025-05-23 | 42.57 | 42.91 | 42.49 | 42.70 | -0.842% | 32,014 | +34.223% |
| 2025-05-22 | 43.00 | 43.30 | 42.97 | 43.06 | +0.109% | 47,636 | +33.093% |
| 2025-05-21 | 43.39 | 43.65 | 42.89 | 43.01 | -1.472% | 9,735 | +33.239% |
| 2025-05-20 | 43.63 | 43.72 | 43.49 | 43.66 | -0.444% | 9,283 | +31.277% |
| 2025-05-19 | 43.49 | 43.88 | 43.49 | 43.85 | +0.084% | 3,089 | +30.693% |
| 2025-05-16 | 43.58 | 43.81 | 43.47 | 43.81 | +0.725% | 23,331 | +30.804% |
| 2025-05-15 | 43.35 | 43.62 | 43.26 | 43.50 | -0.059% | 36,570 | +31.752% |
| 2025-05-14 | 43.50 | 43.56 | 43.37 | 43.52 | +0.376% | 8,781 | +31.675% |
| 2025-05-13 | 42.99 | 43.43 | 42.99 | 43.36 | +1.325% | 10,346 | +32.170% |
| 2025-05-12 | 42.40 | 42.80 | 42.40 | 42.79 | +3.637% | 11,072 | +33.921% |
| 2025-05-09 | 41.49 | 41.50 | 41.18 | 41.29 | -0.043% | 16,128 | +38.792% |
| 2025-05-08 | 41.29 | 41.73 | 41.14 | 41.31 | +0.797% | 12,170 | +38.732% |
| 2025-05-07 | 40.86 | 41.02 | 40.80 | 40.98 | +0.234% | 21,091 | +39.837% |
| 2025-05-06 | 40.84 | 41.05 | 40.69 | 40.89 | -0.750% | 5,447 | +40.164% |
| 2025-05-05 | 41.21 | 41.44 | 41.20 | 41.20 | -0.549% | 4,072 | +39.113% |
| 2025-05-02 | 41.20 | 41.53 | 41.20 | 41.42 | +1.530% | 14,665 | +38.348% |
| 2025-05-01 | 40.97 | 41.23 | 40.80 | 40.80 | +0.907% | 13,281 | +40.466% |
| 2025-04-30 | 39.36 | 40.43 | 39.36 | 40.43 | +0.356% | 6,023 | +41.740% |
| 2025-04-29 | 40.04 | 40.40 | 40.04 | 40.29 | +0.400% | 7,668 | +42.244% |
| 2025-04-28 | 40.17 | 40.29 | 39.65 | 40.13 | +0.123% | 29,810 | +42.813% |
| 2025-04-25 | 39.80 | 40.09 | 39.61 | 40.08 | +1.062% | 31,700 | +42.989% |
| 2025-04-24 | 38.79 | 39.66 | 38.79 | 39.66 | +2.663% | 13,586 | +44.507% |
| 2025-04-23 | 39.26 | 39.27 | 38.63 | 38.63 | +2.018% | 10,941 | +48.356% |
| 2025-04-22 | 37.28 | 37.94 | 37.28 | 37.87 | +2.677% | 18,581 | +51.350% |
| 2025-04-21 | 37.41 | 37.41 | 36.46 | 36.88 | -2.569% | 12,098 | +55.402% |
| 2025-04-17 | 37.97 | 38.17 | 37.79 | 37.85 | -0.110% | 17,480 | +51.410% |
| 2025-04-16 | 38.36 | 38.37 | 37.46 | 37.89 | -2.515% | 20,192 | +51.244% |
| 2025-04-15 | 38.99 | 39.20 | 38.84 | 38.87 | 0.000% | 31,474 | +47.440% |