STXK
EA Series Trust Strive Small-Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:11:58 PM EDT
36.47USD+0.029%(+0.01)1,053
36.51Bid36.59Ask0.08SpreadSTXK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.66 | 36.66 | 36.46 | 36.46 | +0.825% | 8,053 | 0.000% |
| 2026-10-01 | 36.09 | 36.22 | 36.04 | 36.16 | +0.581% | 5,298 | +0.825% |
| 2026-09-30 | 36.15 | 36.15 | 35.95 | 35.95 | -0.246% | 5,095 | +1.411% |
| 2026-09-29 | 35.91 | 36.04 | 35.84 | 36.04 | -0.227% | 9,215 | +1.161% |
| 2026-09-28 | 36.20 | 36.20 | 36.01 | 36.12 | -1.268% | 2,231 | +0.932% |
| 2026-09-25 | 36.52 | 36.68 | 36.52 | 36.59 | +0.199% | 2,421 | -0.348% |
| 2026-09-24 | 36.42 | 36.51 | 36.38 | 36.51 | -0.385% | 4,736 | -0.149% |
| 2026-09-23 | 37.02 | 37.02 | 36.66 | 36.66 | -1.276% | 6,237 | -0.533% |
| 2026-09-22 | 37.03 | 37.27 | 37.03 | 37.13 | +0.403% | 5,973 | -1.802% |
| 2026-09-21 | 36.87 | 37.05 | 36.87 | 36.98 | +0.521% | 9,068 | -1.407% |
| 2026-09-18 | 36.90 | 36.90 | 36.69 | 36.79 | -0.627% | 2,524 | -0.893% |
| 2026-09-17 | 37.16 | 37.16 | 37.02 | 37.02 | +0.518% | 9,116 | -1.515% |
| 2026-09-16 | 37.13 | 37.16 | 36.57 | 36.83 | -0.449% | 3,548 | -1.004% |
| 2026-09-15 | 37.05 | 37.08 | 36.97 | 37.00 | -0.721% | 2,662 | -1.449% |
| 2026-09-14 | 37.36 | 37.41 | 37.26 | 37.26 | -0.285% | 24,950 | -2.159% |
| 2026-09-11 | 37.45 | 37.45 | 37.34 | 37.37 | +0.533% | 10,797 | -2.438% |
| 2026-09-10 | 37.30 | 37.30 | 37.17 | 37.17 | -0.874% | 1,266 | -1.918% |
| 2026-09-09 | 37.79 | 37.80 | 37.50 | 37.50 | -1.256% | 4,866 | -2.774% |
| 2026-09-08 | 38.24 | 38.24 | 37.96 | 37.98 | -0.727% | 6,628 | -3.995% |
| 2026-09-04 | 38.18 | 38.29 | 38.13 | 38.26 | +0.348% | 27,898 | -4.693% |
| 2026-09-03 | 38.25 | 38.25 | 38.10 | 38.12 | +0.317% | 8,544 | -4.362% |
| 2026-09-02 | 37.98 | 38.03 | 37.94 | 38.00 | +1.023% | 5,626 | -4.058% |
| 2026-09-01 | 37.85 | 37.85 | 37.61 | 37.62 | -1.420% | 5,203 | -3.077% |
| 2026-08-31 | 38.10 | 38.16 | 38.03 | 38.16 | -0.588% | 38,762 | -4.454% |
| 2026-08-28 | 38.37 | 38.41 | 38.37 | 38.38 | -1.082% | 1,973 | -5.016% |
| 2026-08-27 | 38.89 | 38.92 | 38.79 | 38.80 | +0.142% | 7,657 | -6.043% |
| 2026-08-26 | 38.81 | 38.81 | 38.70 | 38.75 | +0.076% | 1,439 | -5.910% |
| 2026-08-25 | 38.65 | 38.72 | 38.65 | 38.72 | +0.163% | 2,748 | -5.839% |
| 2026-08-24 | 38.74 | 38.74 | 38.61 | 38.66 | -0.470% | 9,912 | -5.685% |
| 2026-08-21 | 38.79 | 38.86 | 38.79 | 38.84 | +0.700% | 2,283 | -6.129% |
| 2026-08-20 | 38.69 | 38.69 | 38.57 | 38.57 | -1.136% | 1,577 | -5.472% |
| 2026-08-19 | 39.17 | 39.22 | 39.01 | 39.01 | +0.307% | 11,970 | -6.545% |
| 2026-08-18 | 39.35 | 39.35 | 38.89 | 38.89 | -1.289% | 3,459 | -6.259% |
| 2026-08-17 | 39.37 | 39.45 | 39.35 | 39.40 | -0.412% | 3,354 | -7.467% |
| 2026-08-14 | 39.53 | 39.56 | 39.48 | 39.56 | +0.443% | 10,369 | -7.849% |
| 2026-08-13 | 39.30 | 39.42 | 39.27 | 39.39 | +0.268% | 4,868 | -7.440% |
| 2026-08-12 | 39.12 | 39.29 | 39.12 | 39.29 | +0.447% | 4,598 | -7.193% |
| 2026-08-11 | 39.16 | 39.24 | 39.11 | 39.11 | +0.291% | 8,069 | -6.778% |
| 2026-08-10 | 39.04 | 39.24 | 38.97 | 39.00 | -0.515% | 22,557 | -6.507% |
| 2026-08-07 | 39.31 | 39.31 | 39.09 | 39.20 | +0.805% | 5,558 | -6.988% |
| 2026-08-06 | 39.13 | 39.20 | 38.89 | 38.89 | -0.623% | 5,421 | -6.240% |
| 2026-08-05 | 39.41 | 39.41 | 39.13 | 39.13 | -0.690% | 10,567 | -6.824% |
| 2026-08-04 | 38.62 | 39.42 | 38.62 | 39.40 | +1.895% | 5,223 | -7.467% |
| 2026-08-03 | 38.21 | 38.67 | 38.21 | 38.67 | +1.516% | 2,117 | -5.714% |
| 2026-07-31 | 38.20 | 38.20 | 37.77 | 38.09 | -0.242% | 11,886 | -4.285% |
| 2026-07-30 | 37.70 | 38.18 | 37.70 | 38.18 | +0.992% | 4,340 | -4.516% |
| 2026-07-29 | 38.20 | 38.34 | 37.81 | 37.81 | -1.409% | 7,679 | -3.569% |
| 2026-07-28 | 38.30 | 38.35 | 38.27 | 38.35 | +0.356% | 61,468 | -4.928% |
| 2026-07-27 | 38.06 | 38.25 | 38.04 | 38.21 | +0.544% | 5,993 | -4.589% |
| 2026-07-24 | 38.05 | 38.26 | 38.01 | 38.01 | -0.025% | 4,996 | -4.070% |
| 2026-07-23 | 38.14 | 38.14 | 37.93 | 38.02 | -0.724% | 2,126 | -4.094% |
| 2026-07-22 | 38.37 | 38.37 | 38.27 | 38.29 | -0.684% | 2,984 | -4.789% |
| 2026-07-21 | 38.35 | 38.56 | 38.30 | 38.56 | +1.171% | 2,373 | -5.440% |
| 2026-07-20 | 38.34 | 38.39 | 38.11 | 38.11 | -0.667% | 1,523 | -4.333% |
| 2026-07-17 | 38.37 | 38.40 | 38.31 | 38.37 | -0.308% | 3,851 | -4.971% |
| 2026-07-16 | 38.25 | 38.67 | 38.25 | 38.49 | +0.295% | 3,457 | -5.263% |
| 2026-07-15 | 38.18 | 38.48 | 38.18 | 38.37 | +0.411% | 8,875 | -4.984% |
| 2026-07-14 | 38.22 | 38.22 | 38.12 | 38.21 | +0.414% | 2,377 | -4.593% |
| 2026-07-13 | 38.18 | 38.18 | 38.00 | 38.06 | -0.725% | 3,864 | -4.198% |
| 2026-07-10 | 38.47 | 38.47 | 38.25 | 38.34 | -0.428% | 1,732 | -4.892% |
| 2026-07-09 | 38.50 | 38.50 | 38.45 | 38.50 | +1.460% | 1,164 | -5.300% |
| 2026-07-08 | 37.91 | 37.98 | 37.70 | 37.95 | -1.240% | 5,186 | -3.917% |
| 2026-07-07 | 38.56 | 38.56 | 38.38 | 38.42 | -0.461% | 5,934 | -5.108% |
| 2026-07-06 | 38.68 | 38.79 | 38.60 | 38.60 | +0.520% | 7,014 | -5.546% |
| 2026-07-02 | 38.31 | 38.40 | 38.19 | 38.40 | -0.585% | 3,487 | -5.055% |
| 2026-07-01 | 38.84 | 39.08 | 38.63 | 38.63 | -0.461% | 6,387 | -5.610% |
| 2026-06-30 | 38.59 | 39.10 | 38.59 | 38.81 | +0.663% | 31,111 | -6.046% |
| 2026-06-29 | 38.59 | 38.67 | 38.34 | 38.55 | -0.438% | 3,131 | -5.423% |
| 2026-06-26 | 38.45 | 38.72 | 38.37 | 38.72 | +0.951% | 3,468 | -5.837% |
| 2026-06-25 | 38.20 | 38.66 | 38.20 | 38.35 | +1.334% | 8,270 | -4.941% |
| 2026-06-24 | 38.02 | 38.14 | 37.85 | 37.85 | +0.194% | 15,121 | -3.673% |
| 2026-06-23 | 37.88 | 37.97 | 37.61 | 37.78 | -0.283% | 3,582 | -3.487% |
| 2026-06-22 | 37.79 | 37.91 | 37.73 | 37.88 | +0.353% | 5,172 | -3.760% |
| 2026-06-18 | 37.62 | 37.77 | 37.49 | 37.75 | +1.514% | 6,108 | -3.420% |
| 2026-06-17 | 37.85 | 37.93 | 37.19 | 37.19 | -1.228% | 7,252 | -1.958% |
| 2026-06-16 | 37.86 | 38.12 | 37.65 | 37.65 | -0.411% | 4,707 | -3.162% |
| 2026-06-15 | 38.17 | 38.22 | 37.81 | 37.81 | +0.246% | 2,728 | -3.560% |
| 2026-06-12 | 37.51 | 37.88 | 37.51 | 37.71 | +0.764% | 3,828 | -3.322% |
| 2026-06-11 | 37.02 | 37.46 | 36.84 | 37.43 | +2.207% | 3,467 | -2.583% |
| 2026-06-10 | 37.19 | 37.26 | 36.62 | 36.62 | -0.682% | 5,541 | -0.434% |
| 2026-06-09 | 36.85 | 37.31 | 36.22 | 36.87 | +0.744% | 9,891 | -1.113% |
| 2026-06-08 | 36.61 | 36.80 | 36.60 | 36.60 | +0.702% | 3,201 | -0.377% |
| 2026-06-05 | 36.76 | 36.76 | 36.26 | 36.34 | -1.978% | 2,620 | +0.322% |
| 2026-06-04 | 36.95 | 37.16 | 36.95 | 37.08 | +1.135% | 3,741 | -1.663% |
| 2026-06-03 | 36.71 | 36.71 | 36.62 | 36.66 | -0.891% | 2,211 | -0.547% |
| 2026-06-02 | 36.95 | 37.05 | 36.94 | 36.99 | +0.383% | 3,092 | -1.433% |
| 2026-06-01 | 36.72 | 36.95 | 36.63 | 36.85 | +0.159% | 4,605 | -1.055% |
| 2026-05-29 | 36.81 | 36.98 | 36.78 | 36.79 | -0.753% | 17,933 | -0.898% |
| 2026-05-28 | 36.89 | 37.13 | 36.88 | 37.07 | +0.241% | 4,927 | -1.644% |
| 2026-05-27 | 36.99 | 36.99 | 36.97 | 36.98 | -0.010% | 1,734 | -1.407% |
| 2026-05-26 | 36.56 | 37.01 | 36.56 | 36.98 | +1.412% | 9,731 | -1.417% |
| 2026-05-22 | 36.31 | 36.48 | 36.31 | 36.47 | +0.768% | 3,978 | -0.024% |
| 2026-05-21 | 35.77 | 36.19 | 35.75 | 36.19 | +0.489% | 3,427 | +0.744% |
| 2026-05-20 | 35.51 | 36.01 | 35.51 | 36.01 | +2.057% | 6,409 | +1.236% |
| 2026-05-19 | 35.05 | 35.45 | 35.05 | 35.29 | -1.036% | 8,834 | +3.319% |
| 2026-05-18 | 35.89 | 35.89 | 35.58 | 35.66 | +0.178% | 1,542 | +2.249% |
| 2026-05-15 | 35.75 | 35.81 | 35.59 | 35.59 | -1.649% | 4,459 | +2.431% |
| 2026-05-14 | 36.16 | 36.31 | 36.16 | 36.19 | +0.577% | 2,070 | +0.741% |
| 2026-05-13 | 35.97 | 35.98 | 35.87 | 35.98 | -0.379% | 3,073 | +1.323% |
| 2026-05-12 | 36.24 | 36.24 | 35.85 | 36.12 | -0.790% | 10,489 | +0.939% |
| 2026-05-11 | 36.68 | 36.68 | 36.41 | 36.41 | -0.540% | 12,618 | +0.142% |
| 2026-05-08 | 36.47 | 36.62 | 36.42 | 36.61 | +0.070% | 5,375 | -0.399% |
| 2026-05-07 | 36.68 | 36.85 | 36.39 | 36.58 | -0.582% | 27,491 | -0.329% |
| 2026-05-06 | 36.78 | 36.80 | 36.62 | 36.79 | +1.083% | 5,140 | -0.909% |
| 2026-05-05 | 36.07 | 36.48 | 36.07 | 36.40 | +1.320% | 6,044 | +0.164% |
| 2026-05-04 | 36.07 | 36.32 | 35.92 | 35.93 | -0.798% | 3,797 | +1.486% |
| 2026-05-01 | 36.24 | 36.24 | 36.15 | 36.21 | -0.028% | 4,456 | +0.677% |
| 2026-04-30 | 35.69 | 36.23 | 35.69 | 36.22 | +1.645% | 6,809 | +0.648% |
| 2026-04-29 | 36.07 | 36.07 | 35.51 | 35.64 | -0.928% | 5,364 | +2.304% |
| 2026-04-28 | 36.05 | 36.29 | 35.94 | 35.97 | -0.655% | 4,755 | +1.355% |
| 2026-04-27 | 36.15 | 36.28 | 36.15 | 36.21 | +0.235% | 4,286 | +0.691% |
| 2026-04-24 | 36.20 | 36.20 | 36.09 | 36.12 | +0.102% | 2,653 | +0.927% |
| 2026-04-23 | 36.22 | 36.24 | 35.96 | 36.09 | -0.417% | 3,477 | +1.031% |
| 2026-04-22 | 36.44 | 36.44 | 36.18 | 36.24 | -0.199% | 3,796 | +0.609% |
| 2026-04-21 | 36.78 | 36.92 | 36.31 | 36.31 | -0.772% | 5,586 | +0.408% |
| 2026-04-20 | 36.41 | 36.60 | 36.41 | 36.59 | +0.671% | 4,687 | -0.367% |
| 2026-04-17 | 36.40 | 36.54 | 36.24 | 36.35 | +1.911% | 8,903 | +0.302% |
| 2026-04-16 | 35.55 | 35.71 | 35.44 | 35.67 | +0.515% | 2,964 | +2.218% |
| 2026-04-15 | 35.46 | 35.55 | 35.41 | 35.49 | +0.031% | 2,797 | +2.744% |
| 2026-04-14 | 35.48 | 35.59 | 35.43 | 35.47 | +0.523% | 4,742 | +2.777% |
| 2026-04-13 | 34.30 | 35.29 | 34.30 | 35.29 | +1.436% | 5,218 | +3.314% |
| 2026-04-10 | 35.05 | 35.05 | 34.73 | 34.79 | -0.550% | 6,426 | +4.798% |
| 2026-04-09 | 34.71 | 35.00 | 34.66 | 34.98 | +0.472% | 9,325 | +4.222% |
| 2026-04-08 | 34.85 | 34.93 | 34.78 | 34.82 | +2.618% | 5,197 | +4.714% |
| 2026-04-07 | 33.79 | 33.99 | 33.75 | 33.93 | +0.052% | 4,541 | +7.455% |
| 2026-04-06 | 33.74 | 33.93 | 33.62 | 33.91 | +0.720% | 8,375 | +7.511% |
| 2026-04-02 | 33.17 | 33.71 | 33.17 | 33.67 | +0.399% | 21,262 | +8.285% |
| 2026-04-01 | 33.65 | 33.78 | 33.54 | 33.54 | +0.528% | 19,415 | +8.717% |
| 2026-03-31 | 32.63 | 33.36 | 32.63 | 33.36 | +2.919% | 13,088 | +9.291% |
| 2026-03-30 | 32.85 | 32.85 | 32.30 | 32.41 | -1.057% | 48,208 | +12.482% |
| 2026-03-27 | 33.15 | 33.15 | 32.76 | 32.76 | -1.872% | 2,588 | +11.293% |
| 2026-03-26 | 33.75 | 33.75 | 33.33 | 33.38 | -0.782% | 2,075 | +9.210% |
| 2026-03-25 | 33.41 | 33.69 | 33.41 | 33.65 | +0.864% | 4,318 | +8.356% |
| 2026-03-24 | 33.17 | 33.53 | 33.17 | 33.36 | +0.166% | 3,246 | +9.291% |
| 2026-03-23 | 33.55 | 33.55 | 33.29 | 33.30 | +2.068% | 2,610 | +9.473% |
| 2026-03-20 | 33.10 | 33.10 | 32.55 | 32.63 | -1.699% | 7,522 | +11.736% |
| 2026-03-19 | 32.95 | 33.34 | 32.92 | 33.19 | +0.284% | 11,056 | +9.838% |
| 2026-03-18 | 33.55 | 33.55 | 33.10 | 33.10 | -1.494% | 7,176 | +10.150% |
| 2026-03-17 | 33.62 | 33.67 | 33.60 | 33.60 | +0.816% | 1,726 | +8.505% |
| 2026-03-16 | 33.43 | 33.58 | 33.33 | 33.33 | +0.786% | 16,710 | +9.390% |
| 2026-03-13 | 33.47 | 33.47 | 33.06 | 33.07 | -0.241% | 2,537 | +10.250% |
| 2026-03-12 | 33.46 | 33.46 | 33.15 | 33.15 | -2.106% | 4,050 | +9.984% |
| 2026-03-11 | 33.77 | 33.97 | 33.64 | 33.86 | -0.263% | 21,903 | +7.668% |
| 2026-03-10 | 34.03 | 34.41 | 33.95 | 33.95 | -0.608% | 8,456 | +7.385% |
| 2026-03-09 | 33.37 | 34.21 | 33.14 | 34.16 | +0.589% | 8,436 | +6.732% |
| 2026-03-06 | 34.16 | 34.17 | 33.93 | 33.96 | -2.383% | 6,657 | +7.360% |
| 2026-03-05 | 35.23 | 35.23 | 34.51 | 34.79 | -1.615% | 4,451 | +4.802% |
| 2026-03-04 | 35.33 | 35.44 | 35.11 | 35.36 | +0.593% | 6,991 | +3.110% |
| 2026-03-03 | 34.80 | 35.30 | 34.45 | 35.15 | -1.429% | 7,836 | +3.721% |
| 2026-03-02 | 35.20 | 35.67 | 35.08 | 35.66 | +0.709% | 11,578 | +2.239% |
| 2026-02-27 | 35.47 | 35.47 | 35.29 | 35.41 | -0.617% | 2,812 | +2.964% |
| 2026-02-26 | 35.93 | 35.99 | 35.53 | 35.63 | -0.190% | 10,732 | +2.328% |
| 2026-02-25 | 35.71 | 35.80 | 35.56 | 35.70 | +0.191% | 11,529 | +2.133% |
| 2026-02-24 | 35.26 | 35.70 | 35.26 | 35.63 | +1.095% | 9,289 | +2.328% |
| 2026-02-23 | 35.91 | 35.91 | 35.07 | 35.24 | -1.800% | 16,706 | +3.449% |
| 2026-02-20 | 35.80 | 36.01 | 35.67 | 35.89 | +0.335% | 4,518 | +1.587% |
| 2026-02-19 | 35.67 | 35.77 | 35.60 | 35.77 | -0.056% | 3,447 | +1.928% |
| 2026-02-18 | 36.00 | 36.01 | 35.74 | 35.79 | +0.703% | 5,035 | +1.871% |
| 2026-02-17 | 35.63 | 35.68 | 35.23 | 35.54 | -0.112% | 27,381 | +2.588% |
| 2026-02-13 | 35.52 | 35.85 | 35.37 | 35.58 | +0.912% | 4,480 | +2.472% |
| 2026-02-12 | 36.06 | 36.06 | 35.05 | 35.26 | -1.650% | 18,373 | +3.407% |
| 2026-02-11 | 36.21 | 36.22 | 35.69 | 35.85 | -0.388% | 4,758 | +1.700% |
| 2026-02-10 | 36.14 | 36.19 | 35.99 | 35.99 | -0.007% | 1,464 | +1.305% |
| 2026-02-09 | 35.79 | 36.06 | 35.79 | 35.99 | +0.132% | 8,432 | +1.298% |
| 2026-02-06 | 35.51 | 35.94 | 35.51 | 35.94 | +3.225% | 5,089 | +1.432% |
| 2026-02-05 | 35.18 | 35.18 | 34.82 | 34.82 | -1.435% | 4,927 | +4.703% |
| 2026-02-04 | 35.60 | 35.60 | 34.97 | 35.33 | +0.574% | 6,419 | +3.201% |
| 2026-02-03 | 35.46 | 35.46 | 34.74 | 35.13 | +0.092% | 5,661 | +3.794% |
| 2026-02-02 | 35.95 | 35.95 | 34.93 | 35.09 | +0.784% | 15,299 | +3.889% |
| 2026-01-30 | 35.04 | 35.04 | 34.68 | 34.82 | -1.002% | 10,675 | +4.703% |
| 2026-01-29 | 35.15 | 35.18 | 34.81 | 35.17 | +0.175% | 14,455 | +3.654% |
| 2026-01-28 | 35.44 | 35.44 | 35.11 | 35.11 | -0.552% | 6,527 | +3.835% |
| 2026-01-27 | 35.31 | 35.31 | 35.16 | 35.31 | -0.244% | 1,440 | +3.262% |
| 2026-01-26 | 35.46 | 35.46 | 35.38 | 35.39 | -0.148% | 3,382 | +3.011% |
| 2026-01-23 | 35.95 | 36.00 | 35.45 | 35.45 | -1.623% | 3,091 | +2.859% |
| 2026-01-22 | 36.11 | 36.25 | 36.01 | 36.03 | +0.580% | 8,936 | +1.189% |
| 2026-01-21 | 35.30 | 35.82 | 35.30 | 35.82 | +2.300% | 5,714 | +1.776% |
| 2026-01-20 | 35.12 | 35.27 | 34.97 | 35.02 | -1.348% | 22,311 | +4.116% |
| 2026-01-16 | 35.45 | 35.56 | 35.40 | 35.50 | -0.043% | 9,367 | +2.713% |
| 2026-01-15 | 35.32 | 35.59 | 35.32 | 35.51 | +1.113% | 20,789 | +2.669% |
| 2026-01-14 | 35.02 | 35.12 | 34.90 | 35.12 | +0.531% | 5,827 | +3.812% |
| 2026-01-13 | 35.12 | 35.16 | 34.94 | 34.94 | -0.331% | 3,120 | +4.363% |
| 2026-01-12 | 34.89 | 35.08 | 34.83 | 35.05 | +0.016% | 12,798 | +4.017% |
| 2026-01-09 | 34.96 | 35.11 | 34.80 | 35.05 | +0.805% | 6,397 | +4.034% |
| 2026-01-08 | 34.49 | 34.81 | 34.48 | 34.77 | +1.132% | 12,095 | +4.871% |
| 2026-01-07 | 34.40 | 34.45 | 34.25 | 34.38 | -0.625% | 11,619 | +6.058% |
| 2026-01-06 | 34.07 | 34.60 | 34.07 | 34.59 | +1.586% | 4,563 | +5.395% |
| 2026-01-05 | 33.75 | 34.14 | 33.75 | 34.05 | +1.440% | 9,160 | +7.067% |
| 2026-01-02 | 33.32 | 33.67 | 33.32 | 33.57 | +0.901% | 150,497 | +8.608% |
| 2025-12-31 | 33.42 | 33.42 | 33.26 | 33.27 | -0.827% | 4,106 | +9.587% |
| 2025-12-30 | 33.68 | 33.68 | 33.55 | 33.55 | -0.510% | 2,290 | +8.681% |
| 2025-12-29 | 33.87 | 33.96 | 33.65 | 33.72 | -0.646% | 6,278 | +8.126% |
| 2025-12-26 | 33.98 | 33.98 | 33.84 | 33.94 | +0.232% | 7,008 | +7.428% |
| 2025-12-24 | 33.89 | 33.98 | 33.86 | 33.86 | -0.144% | 16,016 | +7.677% |
| 2025-12-23 | 34.03 | 34.03 | 33.85 | 33.91 | -0.498% | 10,209 | +7.522% |
| 2025-12-22 | 34.20 | 34.25 | 34.07 | 34.08 | +0.873% | 10,912 | +6.987% |
| 2025-12-19 | 33.81 | 33.81 | 33.76 | 33.78 | +0.490% | 2,073 | +7.920% |
| 2025-12-18 | 33.71 | 33.92 | 33.62 | 33.62 | +0.485% | 2,412 | +8.449% |
| 2025-12-17 | 33.80 | 33.94 | 33.46 | 33.46 | -0.662% | 1,119 | +8.975% |
| 2025-12-16 | 33.77 | 33.84 | 33.60 | 33.68 | -0.550% | 5,997 | +8.254% |
| 2025-12-15 | 33.93 | 33.97 | 33.85 | 33.87 | -0.647% | 7,032 | +7.659% |
| 2025-12-12 | 34.53 | 34.53 | 34.09 | 34.09 | -1.086% | 5,393 | +6.962% |
| 2025-12-11 | 34.17 | 34.50 | 34.17 | 34.46 | +0.466% | 3,801 | +5.801% |
| 2025-12-10 | 33.82 | 34.30 | 33.82 | 34.30 | +1.638% | 922 | +6.294% |
| 2025-12-09 | 33.97 | 33.98 | 33.75 | 33.75 | +0.239% | 3,172 | +8.035% |
| 2025-12-08 | 33.93 | 33.93 | 33.67 | 33.67 | -0.345% | 3,870 | +8.293% |
| 2025-12-05 | 33.86 | 33.97 | 33.78 | 33.78 | -0.330% | 4,044 | +7.920% |
| 2025-12-04 | 33.76 | 34.00 | 33.76 | 33.90 | +0.239% | 3,425 | +7.563% |
| 2025-12-03 | 33.42 | 33.82 | 33.42 | 33.82 | +1.543% | 6,818 | +7.820% |
| 2025-12-02 | 33.49 | 33.49 | 33.30 | 33.30 | +0.154% | 9,957 | +9.484% |
| 2025-12-01 | 33.34 | 33.61 | 33.25 | 33.25 | -0.968% | 8,843 | +9.653% |
| 2025-11-28 | 33.60 | 33.60 | 33.58 | 33.58 | +0.319% | 596 | +8.592% |
| 2025-11-26 | 33.45 | 33.64 | 33.45 | 33.47 | +0.638% | 2,238 | +8.938% |
| 2025-11-25 | 32.63 | 33.32 | 32.63 | 33.26 | +2.234% | 11,237 | +9.633% |
| 2025-11-24 | 32.17 | 32.57 | 32.17 | 32.53 | +1.329% | 9,287 | +12.082% |
| 2025-11-21 | 31.56 | 32.21 | 31.56 | 32.10 | +2.804% | 6,729 | +13.571% |
| 2025-11-20 | 32.15 | 32.28 | 31.23 | 31.23 | -1.450% | 6,529 | +16.755% |
| 2025-11-19 | 31.66 | 31.88 | 31.62 | 31.69 | +0.053% | 8,454 | +15.062% |
| 2025-11-18 | 31.58 | 31.85 | 31.40 | 31.67 | +0.177% | 21,855 | +15.123% |
| 2025-11-17 | 32.04 | 32.17 | 31.53 | 31.61 | -2.169% | 17,310 | +15.327% |
| 2025-11-14 | 31.97 | 32.42 | 31.97 | 32.31 | -0.039% | 18,151 | +12.826% |
| 2025-11-13 | 32.98 | 32.98 | 32.32 | 32.33 | -2.008% | 4,927 | +12.782% |
| 2025-11-12 | 33.22 | 33.22 | 32.99 | 32.99 | -0.281% | 9,368 | +10.517% |
| 2025-11-11 | 32.95 | 33.12 | 32.92 | 33.08 | +0.343% | 8,749 | +10.206% |
| 2025-11-10 | 32.97 | 33.12 | 32.86 | 32.97 | +0.684% | 6,048 | +10.585% |
| 2025-11-07 | 32.41 | 32.75 | 32.32 | 32.75 | +0.624% | 7,601 | +11.341% |
| 2025-11-06 | 32.74 | 32.74 | 32.52 | 32.54 | -1.189% | 6,729 | +12.037% |
| 2025-11-05 | 32.62 | 33.03 | 32.62 | 32.93 | +1.185% | 12,415 | +10.705% |
| 2025-11-04 | 32.67 | 32.71 | 32.53 | 32.55 | -1.369% | 5,587 | +12.017% |
| 2025-11-03 | 32.83 | 33.00 | 32.83 | 33.00 | -0.318% | 8,208 | +10.484% |
| 2025-10-31 | 32.95 | 33.11 | 32.88 | 33.11 | +0.402% | 4,659 | +10.133% |
| 2025-10-30 | 33.00 | 33.35 | 32.97 | 32.97 | -0.666% | 9,255 | +10.575% |
| 2025-10-29 | 33.55 | 33.75 | 33.02 | 33.19 | -1.412% | 21,441 | +9.838% |
| 2025-10-28 | 33.80 | 33.82 | 33.61 | 33.67 | -0.386% | 11,026 | +8.287% |
| 2025-10-27 | 33.97 | 34.02 | 33.80 | 33.80 | +0.172% | 8,394 | +7.869% |
| 2025-10-24 | 33.84 | 33.91 | 33.73 | 33.74 | +0.739% | 2,988 | +8.054% |
| 2025-10-23 | 33.25 | 33.53 | 33.25 | 33.49 | +1.064% | 3,504 | +8.853% |
| 2025-10-22 | 33.45 | 33.45 | 32.99 | 33.14 | -1.120% | 6,053 | +10.011% |
| 2025-10-21 | 33.33 | 33.66 | 33.33 | 33.52 | +0.009% | 4,174 | +8.779% |
| 2025-10-20 | 33.32 | 33.52 | 33.32 | 33.51 | +1.682% | 8,374 | +8.789% |
| 2025-10-17 | 33.10 | 33.10 | 32.78 | 32.96 | -0.145% | 9,865 | +10.619% |
| 2025-10-16 | 33.45 | 33.45 | 32.92 | 33.01 | -1.595% | 38,623 | +10.459% |
| 2025-10-15 | 33.67 | 33.88 | 33.50 | 33.54 | +0.452% | 4,595 | +8.696% |
| 2025-10-14 | 32.54 | 33.48 | 32.54 | 33.39 | +1.513% | 10,865 | +9.188% |
| 2025-10-13 | 32.64 | 32.91 | 32.63 | 32.89 | +2.108% | 23,344 | +10.840% |
| 2025-10-10 | 33.20 | 33.26 | 32.21 | 32.21 | -2.997% | 8,940 | +13.177% |
| 2025-10-09 | 33.50 | 33.50 | 33.14 | 33.21 | -0.816% | 15,681 | +9.785% |
| 2025-10-08 | 33.25 | 33.54 | 33.25 | 33.48 | +0.764% | 4,325 | +8.890% |
| 2025-10-07 | 33.64 | 33.64 | 33.18 | 33.23 | -1.125% | 2,923 | +9.722% |
| 2025-10-06 | 33.70 | 33.86 | 33.58 | 33.61 | +0.045% | 18,656 | +8.488% |
| 2025-10-03 | 33.61 | 33.76 | 33.59 | 33.59 | +0.775% | 7,403 | +8.537% |
| 2025-10-02 | 33.23 | 33.33 | 33.08 | 33.33 | +0.411% | 6,841 | +9.378% |
| 2025-10-01 | 33.13 | 33.20 | 33.07 | 33.20 | +0.223% | 18,365 | +9.828% |
| 2025-09-30 | 33.12 | 33.18 | 32.85 | 33.12 | +0.109% | 13,266 | +10.073% |
| 2025-09-29 | 33.03 | 33.15 | 33.01 | 33.09 | -0.357% | 3,791 | +10.193% |
| 2025-09-26 | 33.15 | 33.21 | 33.00 | 33.21 | +1.060% | 2,636 | +9.799% |
| 2025-09-25 | 32.89 | 32.94 | 32.78 | 32.86 | -0.961% | 7,357 | +10.963% |
| 2025-09-24 | 33.48 | 33.48 | 33.18 | 33.18 | -0.635% | 4,302 | +9.898% |
| 2025-09-23 | 33.65 | 33.77 | 33.35 | 33.39 | -0.291% | 6,651 | +9.200% |
| 2025-09-22 | 33.36 | 33.49 | 33.17 | 33.49 | +0.557% | 7,856 | +8.882% |
| 2025-09-19 | 33.54 | 33.61 | 33.30 | 33.30 | -1.150% | 3,825 | +9.488% |
| 2025-09-18 | 33.19 | 33.70 | 33.19 | 33.69 | +1.988% | 3,927 | +8.230% |
| 2025-09-17 | 33.12 | 33.50 | 33.03 | 33.03 | +0.489% | 3,328 | +10.381% |
| 2025-09-16 | 32.92 | 32.97 | 32.85 | 32.87 | -0.484% | 5,526 | +10.921% |
| 2025-09-15 | 33.21 | 33.22 | 33.03 | 33.03 | -0.317% | 5,490 | +10.383% |
| 2025-09-12 | 33.33 | 33.33 | 33.14 | 33.14 | -1.132% | 2,263 | +10.033% |
| 2025-09-11 | 32.91 | 33.51 | 32.91 | 33.51 | +1.644% | 2,743 | +8.787% |
| 2025-09-10 | 33.19 | 33.19 | 32.95 | 32.97 | -0.054% | 2,784 | +10.576% |
| 2025-09-09 | 33.24 | 33.24 | 32.95 | 32.99 | -0.418% | 4,172 | +10.517% |
| 2025-09-08 | 33.21 | 33.21 | 32.94 | 33.13 | -0.089% | 6,254 | +10.054% |
| 2025-09-05 | 33.40 | 33.40 | 32.89 | 33.16 | +0.487% | 4,375 | +9.957% |
| 2025-09-04 | 32.69 | 33.00 | 32.69 | 33.00 | +1.121% | 3,373 | +10.492% |
| 2025-09-03 | 32.75 | 32.75 | 32.54 | 32.63 | -0.182% | 5,357 | +11.730% |
| 2025-09-02 | 32.43 | 32.69 | 32.41 | 32.69 | -0.399% | 6,181 | +11.527% |
| 2025-08-29 | 33.06 | 33.06 | 32.76 | 32.82 | -0.521% | 1,961 | +11.082% |
| 2025-08-28 | 33.02 | 33.02 | 32.83 | 32.99 | +0.164% | 4,405 | +10.503% |
| 2025-08-27 | 32.89 | 32.98 | 32.89 | 32.94 | +0.631% | 3,863 | +10.685% |
| 2025-08-26 | 32.74 | 32.82 | 32.73 | 32.73 | +0.317% | 1,892 | +11.383% |
| 2025-08-25 | 32.75 | 32.78 | 32.63 | 32.63 | -0.857% | 3,342 | +11.736% |
| 2025-08-22 | 32.56 | 32.92 | 32.56 | 32.91 | +3.681% | 4,351 | +10.779% |
| 2025-08-21 | 31.60 | 31.74 | 31.60 | 31.74 | +0.026% | 3,874 | +14.857% |
| 2025-08-20 | 31.61 | 31.74 | 31.50 | 31.74 | -0.311% | 2,968 | +14.887% |
| 2025-08-19 | 32.02 | 32.03 | 31.82 | 31.83 | -0.557% | 2,897 | +14.530% |
| 2025-08-18 | 31.87 | 32.04 | 31.87 | 32.01 | +0.478% | 2,202 | +13.893% |
| 2025-08-15 | 32.13 | 32.13 | 31.86 | 31.86 | -0.812% | 3,272 | +14.437% |
| 2025-08-14 | 32.11 | 32.13 | 31.99 | 32.12 | -1.115% | 2,897 | +13.508% |
| 2025-08-13 | 32.09 | 32.48 | 32.02 | 32.48 | +2.217% | 11,848 | +12.242% |
| 2025-08-12 | 31.45 | 31.78 | 31.45 | 31.78 | +2.777% | 2,457 | +14.730% |
| 2025-08-11 | 30.99 | 31.02 | 30.83 | 30.92 | -0.258% | 7,734 | +17.916% |
| 2025-08-08 | 30.92 | 31.05 | 30.91 | 31.00 | +0.519% | 15,841 | +17.612% |
| 2025-08-07 | 31.19 | 31.19 | 30.71 | 30.84 | -0.130% | 7,327 | +18.222% |
| 2025-08-06 | 30.88 | 30.94 | 30.82 | 30.88 | -0.397% | 3,274 | +18.068% |
| 2025-08-05 | 31.00 | 31.01 | 30.89 | 31.00 | +1.120% | 1,079 | +17.599% |
| 2025-08-04 | 30.50 | 30.84 | 30.50 | 30.66 | +1.020% | 6,519 | +18.916% |
| 2025-08-01 | 30.36 | 30.48 | 30.02 | 30.35 | -1.558% | 13,270 | +20.128% |
| 2025-07-31 | 31.11 | 31.16 | 30.83 | 30.83 | -1.205% | 5,273 | +18.257% |
| 2025-07-30 | 31.52 | 31.61 | 31.04 | 31.21 | -0.520% | 4,487 | +16.831% |
| 2025-07-29 | 31.65 | 31.65 | 31.37 | 31.37 | -0.557% | 4,068 | +16.224% |
| 2025-07-28 | 31.64 | 31.64 | 31.53 | 31.55 | -0.209% | 4,849 | +15.577% |
| 2025-07-25 | 31.38 | 31.61 | 31.38 | 31.61 | +0.489% | 9,425 | +15.336% |
| 2025-07-24 | 31.60 | 31.60 | 31.46 | 31.46 | -1.302% | 2,409 | +15.900% |
| 2025-07-23 | 31.62 | 31.87 | 31.62 | 31.87 | +1.215% | 5,900 | +14.391% |
| 2025-07-22 | 31.36 | 31.55 | 31.36 | 31.49 | +0.941% | 2,803 | +15.782% |
| 2025-07-21 | 31.53 | 31.57 | 31.18 | 31.20 | -0.490% | 6,760 | +16.871% |
| 2025-07-18 | 31.57 | 31.57 | 31.27 | 31.35 | -0.382% | 2,257 | +16.299% |
| 2025-07-17 | 31.10 | 31.47 | 31.10 | 31.47 | +1.345% | 1,466 | +15.854% |
| 2025-07-16 | 30.97 | 31.06 | 30.97 | 31.05 | +0.754% | 27,519 | +17.413% |
| 2025-07-15 | 31.45 | 31.45 | 30.82 | 30.82 | -1.972% | 13,486 | +18.298% |
| 2025-07-14 | 31.25 | 31.44 | 31.25 | 31.44 | +0.782% | 37,572 | +15.966% |
| 2025-07-11 | 31.26 | 31.36 | 31.20 | 31.20 | -1.059% | 1,994 | +16.873% |
| 2025-07-10 | 31.40 | 31.68 | 31.40 | 31.53 | +0.746% | 4,422 | +15.635% |
| 2025-07-09 | 31.06 | 31.30 | 31.06 | 31.30 | +0.776% | 1,799 | +16.498% |
| 2025-07-08 | 30.95 | 31.17 | 30.95 | 31.06 | +0.802% | 20,594 | +17.402% |
| 2025-07-07 | 31.13 | 31.19 | 30.68 | 30.81 | -1.571% | 3,550 | +18.344% |
| 2025-07-03 | 31.27 | 31.31 | 31.25 | 31.30 | +0.224% | 3,714 | +16.484% |
| 2025-07-02 | 30.65 | 31.23 | 30.65 | 31.23 | +1.771% | 12,727 | +16.745% |
| 2025-07-01 | 30.33 | 30.89 | 30.33 | 30.69 | +1.113% | 1,846 | +18.814% |
| 2025-06-30 | 30.38 | 30.40 | 30.30 | 30.35 | +0.162% | 9,104 | +20.136% |
| 2025-06-27 | 30.33 | 30.48 | 30.08 | 30.30 | -0.579% | 5,016 | +20.331% |
| 2025-06-26 | 30.10 | 30.48 | 30.10 | 30.48 | +1.490% | 8,569 | +19.634% |
| 2025-06-25 | 30.18 | 30.18 | 30.03 | 30.03 | +0.329% | 2,314 | +21.417% |
| 2025-06-24 | 30.14 | 30.39 | 29.93 | 29.93 | 0.000% | 7,027 | +21.816% |
| 2025-06-23 | 29.79 | 29.97 | 29.49 | 29.93 | +0.824% | 24,266 | +21.816% |
| 2025-06-20 | 29.92 | 29.92 | 29.58 | 29.69 | -0.047% | 8,270 | +22.820% |
| 2025-06-18 | 29.60 | 29.91 | 29.60 | 29.70 | +0.436% | 4,497 | +22.762% |
| 2025-06-17 | 29.77 | 29.78 | 29.55 | 29.57 | -0.976% | 3,819 | +23.296% |
| 2025-06-16 | 29.98 | 29.98 | 29.80 | 29.86 | +1.133% | 2,575 | +22.092% |
| 2025-06-13 | 29.82 | 29.87 | 29.53 | 29.53 | -1.902% | 3,078 | +23.476% |
| 2025-06-12 | 29.99 | 30.10 | 29.99 | 30.10 | -0.371% | 2,501 | +21.127% |
| 2025-06-11 | 30.45 | 30.51 | 30.21 | 30.21 | -0.449% | 3,151 | +20.678% |
| 2025-06-10 | 30.28 | 30.43 | 30.28 | 30.35 | +0.492% | 889 | +20.136% |
| 2025-06-09 | 30.07 | 30.36 | 30.07 | 30.20 | +0.767% | 12,722 | +20.728% |
| 2025-06-06 | 29.70 | 30.01 | 29.70 | 29.97 | +1.444% | 8,458 | +21.654% |
| 2025-06-05 | 29.47 | 29.72 | 29.44 | 29.54 | +0.066% | 8,936 | +23.411% |
| 2025-06-04 | 29.63 | 29.63 | 29.52 | 29.52 | -0.224% | 4,646 | +23.493% |
| 2025-06-03 | 29.23 | 29.60 | 29.16 | 29.59 | +1.645% | 8,544 | +23.216% |
| 2025-06-02 | 29.09 | 29.11 | 28.78 | 29.11 | -0.337% | 18,967 | +25.243% |
| 2025-05-30 | 29.06 | 29.25 | 29.05 | 29.21 | -0.257% | 15,283 | +24.821% |
| 2025-05-29 | 29.36 | 29.36 | 29.15 | 29.29 | +0.409% | 7,053 | +24.499% |
| 2025-05-28 | 29.55 | 29.55 | 29.17 | 29.17 | -1.267% | 4,256 | +25.009% |
| 2025-05-27 | 29.15 | 29.54 | 29.15 | 29.54 | +2.516% | 6,456 | +23.425% |
| 2025-05-23 | 28.73 | 28.92 | 28.60 | 28.82 | -0.225% | 6,796 | +26.529% |
| 2025-05-22 | 28.80 | 28.96 | 28.74 | 28.88 | -0.035% | 13,604 | +26.245% |
| 2025-05-21 | 29.45 | 29.50 | 28.89 | 28.89 | -2.793% | 8,271 | +26.201% |
| 2025-05-20 | 29.72 | 29.83 | 29.66 | 29.72 | -0.153% | 8,594 | +22.677% |
| 2025-05-19 | 29.66 | 29.77 | 29.61 | 29.77 | -0.561% | 1,912 | +22.490% |
| 2025-05-16 | 29.65 | 29.93 | 29.64 | 29.93 | +1.297% | 3,067 | +21.802% |
| 2025-05-15 | 29.44 | 29.64 | 29.37 | 29.55 | -0.180% | 22,784 | +23.383% |
| 2025-05-14 | 29.60 | 29.70 | 29.58 | 29.60 | -0.724% | 36,148 | +23.161% |
| 2025-05-13 | 29.70 | 29.90 | 29.70 | 29.82 | +0.528% | 8,373 | +22.270% |
| 2025-05-12 | 29.77 | 29.77 | 29.47 | 29.66 | +3.390% | 8,818 | +22.915% |
| 2025-05-09 | 28.65 | 28.78 | 28.63 | 28.69 | +0.667% | 20,626 | +27.081% |
| 2025-05-08 | 28.47 | 28.85 | 28.47 | 28.50 | +1.435% | 4,812 | +27.928% |
| 2025-05-07 | 28.20 | 28.27 | 27.97 | 28.10 | +0.338% | 41,258 | +29.764% |
| 2025-05-06 | 28.30 | 28.30 | 27.93 | 28.00 | -0.834% | 11,973 | +30.203% |
| 2025-05-05 | 28.25 | 28.43 | 28.24 | 28.24 | -0.719% | 4,551 | +29.116% |
| 2025-05-02 | 28.16 | 28.52 | 28.13 | 28.44 | +1.957% | 13,113 | +28.188% |
| 2025-05-01 | 27.77 | 27.94 | 27.67 | 27.90 | +0.721% | 6,783 | +30.697% |
| 2025-04-30 | 27.38 | 27.70 | 27.22 | 27.70 | -0.562% | 9,757 | +31.640% |
| 2025-04-29 | 27.66 | 27.91 | 27.66 | 27.85 | +0.010% | 3,014 | +30.901% |
| 2025-04-28 | 27.76 | 27.90 | 27.45 | 27.85 | +0.879% | 6,562 | +30.914% |
| 2025-04-25 | 27.50 | 27.61 | 27.50 | 27.61 | -0.174% | 2,978 | +32.065% |
| 2025-04-24 | 27.25 | 27.66 | 27.25 | 27.66 | +1.975% | 1,996 | +31.835% |
| 2025-04-23 | 27.52 | 27.70 | 27.07 | 27.12 | +1.438% | 10,986 | +34.438% |
| 2025-04-22 | 26.46 | 26.78 | 26.36 | 26.74 | +2.529% | 11,865 | +36.371% |
| 2025-04-21 | 26.27 | 26.27 | 25.84 | 26.08 | -2.217% | 3,488 | +39.820% |
| 2025-04-17 | 26.48 | 26.78 | 26.48 | 26.67 | +1.012% | 10,612 | +36.720% |
| 2025-04-16 | 26.56 | 26.59 | 26.30 | 26.40 | -0.986% | 4,502 | +38.103% |
| 2025-04-15 | 26.84 | 26.94 | 26.59 | 26.66 | -0.138% | 15,235 | +36.741% |
| 2025-04-14 | 26.66 | 26.76 | 26.30 | 26.70 | 0.000% | 6,191 | +36.553% |