STXV
Strive 1000 Value ETF
stockNYSEETF
At CloseOct 2, 2026
37.76USD0.000%(0.00)1,419
37.64Bid37.67Ask0.03SpreadSTXV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.73 | 37.76 | 37.66 | 37.76 | +0.294% | 9,571 | 0.000% |
| 2026-10-01 | 37.55 | 37.70 | 37.37 | 37.65 | +0.161% | 8,900 | +0.294% |
| 2026-09-30 | 37.84 | 37.84 | 37.56 | 37.59 | -0.531% | 13,007 | +0.456% |
| 2026-09-29 | 37.83 | 37.83 | 37.66 | 37.79 | -0.322% | 13,061 | -0.077% |
| 2026-09-28 | 38.06 | 38.06 | 37.88 | 37.91 | -1.249% | 9,332 | -0.399% |
| 2026-09-25 | 38.20 | 38.42 | 38.17 | 38.39 | +0.344% | 7,649 | -1.643% |
| 2026-09-24 | 38.45 | 38.48 | 38.26 | 38.26 | -0.415% | 22,005 | -1.305% |
| 2026-09-23 | 38.59 | 38.59 | 38.42 | 38.42 | -0.674% | 3,884 | -1.715% |
| 2026-09-22 | 38.69 | 38.76 | 38.67 | 38.68 | -0.160% | 8,438 | -2.377% |
| 2026-09-21 | 38.90 | 38.90 | 38.73 | 38.74 | -0.082% | 11,756 | -2.533% |
| 2026-09-18 | 38.85 | 38.85 | 38.68 | 38.77 | -0.558% | 20,553 | -2.612% |
| 2026-09-17 | 38.98 | 39.03 | 38.97 | 38.99 | +0.455% | 5,957 | -3.156% |
| 2026-09-16 | 39.28 | 39.28 | 38.81 | 38.81 | -1.232% | 16,898 | -2.715% |
| 2026-09-15 | 39.26 | 39.30 | 39.24 | 39.30 | -0.109% | 1,895 | -3.914% |
| 2026-09-14 | 39.44 | 39.44 | 39.32 | 39.34 | -0.083% | 15,419 | -4.018% |
| 2026-09-11 | 39.50 | 39.50 | 39.35 | 39.37 | +0.496% | 4,521 | -4.098% |
| 2026-09-10 | 39.33 | 39.33 | 39.18 | 39.18 | -0.546% | 2,518 | -3.622% |
| 2026-09-09 | 39.43 | 39.47 | 39.38 | 39.39 | -0.266% | 4,692 | -4.148% |
| 2026-09-08 | 39.62 | 39.68 | 39.50 | 39.50 | -0.717% | 8,526 | -4.403% |
| 2026-09-04 | 39.83 | 39.91 | 39.76 | 39.79 | -0.392% | 41,930 | -5.089% |
| 2026-09-03 | 39.80 | 39.95 | 39.79 | 39.94 | +0.596% | 8,845 | -5.461% |
| 2026-09-02 | 39.50 | 39.75 | 39.50 | 39.71 | +0.919% | 12,075 | -4.897% |
| 2026-09-01 | 39.46 | 39.46 | 39.30 | 39.34 | -0.248% | 4,680 | -4.024% |
| 2026-08-31 | 39.42 | 39.50 | 39.36 | 39.44 | -0.122% | 22,342 | -4.262% |
| 2026-08-28 | 39.57 | 39.59 | 39.43 | 39.49 | -0.126% | 3,139 | -4.379% |
| 2026-08-27 | 39.64 | 39.64 | 39.54 | 39.54 | -0.693% | 6,610 | -4.500% |
| 2026-08-26 | 39.87 | 39.87 | 39.80 | 39.82 | +0.097% | 881 | -5.162% |
| 2026-08-25 | 39.71 | 39.81 | 39.71 | 39.78 | -0.017% | 4,803 | -5.069% |
| 2026-08-24 | 39.71 | 39.78 | 39.69 | 39.78 | +0.121% | 8,371 | -5.086% |
| 2026-08-21 | 39.77 | 39.77 | 39.74 | 39.74 | +0.547% | 3,191 | -4.971% |
| 2026-08-20 | 39.82 | 39.82 | 39.52 | 39.52 | -0.688% | 1,902 | -4.451% |
| 2026-08-19 | 40.05 | 40.05 | 39.79 | 39.79 | +0.464% | 12,540 | -5.109% |
| 2026-08-18 | 39.77 | 39.78 | 39.61 | 39.61 | -0.163% | 3,970 | -4.669% |
| 2026-08-17 | 39.71 | 39.82 | 39.60 | 39.67 | -0.365% | 18,204 | -4.824% |
| 2026-08-14 | 39.81 | 39.87 | 39.79 | 39.82 | +0.168% | 5,408 | -5.171% |
| 2026-08-13 | 39.65 | 39.78 | 39.65 | 39.75 | +0.502% | 8,102 | -5.012% |
| 2026-08-12 | 39.44 | 39.59 | 39.39 | 39.55 | +0.445% | 22,769 | -4.535% |
| 2026-08-11 | 39.49 | 39.49 | 39.38 | 39.38 | +0.175% | 10,117 | -4.111% |
| 2026-08-10 | 39.21 | 39.37 | 39.21 | 39.31 | +0.288% | 8,055 | -3.943% |
| 2026-08-07 | 39.02 | 39.20 | 39.02 | 39.20 | +0.483% | 14,535 | -3.666% |
| 2026-08-06 | 39.24 | 39.29 | 39.01 | 39.01 | -0.395% | 27,010 | -3.201% |
| 2026-08-05 | 39.24 | 39.24 | 39.13 | 39.16 | -0.215% | 18,198 | -3.584% |
| 2026-08-04 | 38.61 | 39.27 | 38.38 | 39.25 | +1.158% | 12,681 | -3.791% |
| 2026-08-03 | 38.69 | 38.80 | 38.65 | 38.80 | +0.334% | 5,421 | -2.677% |
| 2026-07-31 | 38.57 | 38.76 | 38.50 | 38.67 | -0.147% | 11,769 | -2.352% |
| 2026-07-30 | 38.40 | 38.73 | 38.39 | 38.73 | -0.069% | 7,077 | -2.496% |
| 2026-07-29 | 39.20 | 39.20 | 38.75 | 38.75 | -0.985% | 8,857 | -2.564% |
| 2026-07-28 | 39.15 | 39.23 | 39.01 | 39.14 | +0.798% | 7,612 | -3.524% |
| 2026-07-27 | 38.92 | 39.00 | 38.82 | 38.83 | +0.129% | 4,593 | -2.754% |
| 2026-07-24 | 38.56 | 38.88 | 38.56 | 38.78 | +0.735% | 13,213 | -2.628% |
| 2026-07-23 | 38.58 | 38.61 | 38.45 | 38.50 | -0.325% | 2,268 | -1.912% |
| 2026-07-22 | 38.72 | 38.80 | 38.61 | 38.62 | +0.398% | 1,368 | -2.231% |
| 2026-07-21 | 38.19 | 38.47 | 38.19 | 38.47 | +0.790% | 2,494 | -1.842% |
| 2026-07-20 | 38.33 | 38.33 | 38.17 | 38.17 | -0.542% | 2,018 | -1.066% |
| 2026-07-17 | 38.62 | 38.68 | 38.38 | 38.38 | -0.182% | 1,804 | -1.603% |
| 2026-07-16 | 38.28 | 38.48 | 38.28 | 38.45 | +0.874% | 44,616 | -1.782% |
| 2026-07-15 | 38.10 | 38.33 | 38.06 | 38.11 | -0.437% | 25,155 | -0.924% |
| 2026-07-14 | 38.47 | 38.47 | 38.23 | 38.28 | -0.287% | 4,537 | -1.356% |
| 2026-07-13 | 38.41 | 38.45 | 38.29 | 38.39 | +0.324% | 9,676 | -1.639% |
| 2026-07-10 | 38.29 | 38.29 | 38.13 | 38.27 | +0.278% | 8,584 | -1.320% |
| 2026-07-09 | 38.25 | 38.32 | 38.15 | 38.16 | +0.342% | 14,006 | -1.046% |
| 2026-07-08 | 38.17 | 38.17 | 38.01 | 38.03 | -0.907% | 8,840 | -0.708% |
| 2026-07-07 | 38.47 | 38.52 | 38.35 | 38.38 | +0.352% | 8,914 | -1.608% |
| 2026-07-06 | 38.37 | 38.37 | 38.23 | 38.24 | +0.066% | 5,547 | -1.262% |
| 2026-07-02 | 38.20 | 38.22 | 37.98 | 38.22 | +0.760% | 2,197 | -1.197% |
| 2026-07-01 | 37.93 | 38.07 | 37.93 | 37.93 | +0.053% | 1,768 | -0.446% |
| 2026-06-30 | 38.00 | 38.05 | 37.91 | 37.91 | -0.350% | 12,473 | -0.394% |
| 2026-06-29 | 38.22 | 38.22 | 37.92 | 38.04 | -0.595% | 4,457 | -0.742% |
| 2026-06-26 | 38.29 | 38.29 | 38.20 | 38.27 | +0.076% | 1,911 | -1.333% |
| 2026-06-25 | 38.11 | 38.45 | 38.11 | 38.24 | +1.169% | 4,919 | -1.258% |
| 2026-06-24 | 37.97 | 37.97 | 37.80 | 37.80 | -0.455% | 11,216 | -0.104% |
| 2026-06-23 | 37.74 | 38.02 | 37.74 | 37.97 | +0.171% | 5,879 | -0.559% |
| 2026-06-22 | 37.90 | 38.01 | 37.90 | 37.91 | +0.668% | 4,981 | -0.389% |
| 2026-06-18 | 37.83 | 37.83 | 37.62 | 37.66 | +0.018% | 5,708 | +0.277% |
| 2026-06-17 | 38.11 | 38.16 | 37.65 | 37.65 | -1.277% | 7,988 | +0.294% |
| 2026-06-16 | 38.23 | 38.37 | 38.13 | 38.14 | -0.034% | 1,458 | -0.986% |
| 2026-06-15 | 38.33 | 38.35 | 38.15 | 38.15 | -0.229% | 3,878 | -1.020% |
| 2026-06-12 | 37.99 | 38.30 | 37.99 | 38.24 | +0.971% | 5,132 | -1.247% |
| 2026-06-11 | 37.63 | 38.00 | 37.63 | 37.87 | +1.041% | 16,432 | -0.288% |
| 2026-06-10 | 37.75 | 37.81 | 37.48 | 37.48 | -0.449% | 10,340 | +0.749% |
| 2026-06-09 | 37.65 | 37.69 | 37.34 | 37.65 | +0.478% | 9,641 | +0.297% |
| 2026-06-08 | 37.56 | 37.70 | 37.47 | 37.47 | -0.063% | 2,344 | +0.776% |
| 2026-06-05 | 37.61 | 37.76 | 37.47 | 37.49 | -0.758% | 2,400 | +0.712% |
| 2026-06-04 | 37.75 | 37.79 | 37.72 | 37.78 | +0.899% | 2,116 | -0.051% |
| 2026-06-03 | 37.53 | 37.55 | 37.44 | 37.44 | -0.116% | 1,128 | +0.847% |
| 2026-06-02 | 37.36 | 37.50 | 37.32 | 37.49 | +0.475% | 7,028 | +0.730% |
| 2026-06-01 | 37.32 | 37.32 | 37.18 | 37.31 | -0.045% | 13,854 | +1.208% |
| 2026-05-29 | 37.39 | 37.40 | 37.33 | 37.33 | -0.008% | 12,950 | +1.162% |
| 2026-05-28 | 37.30 | 37.41 | 37.30 | 37.33 | -0.041% | 12,040 | +1.154% |
| 2026-05-27 | 37.38 | 37.47 | 37.33 | 37.35 | -0.066% | 2,774 | +1.113% |
| 2026-05-26 | 37.48 | 37.52 | 37.37 | 37.37 | -0.102% | 15,014 | +1.046% |
| 2026-05-22 | 37.22 | 37.44 | 37.22 | 37.41 | +0.961% | 10,431 | +0.943% |
| 2026-05-21 | 36.79 | 37.05 | 36.68 | 37.05 | +0.369% | 6,060 | +1.912% |
| 2026-05-20 | 36.81 | 36.96 | 36.81 | 36.92 | +0.518% | 13,863 | +2.289% |
| 2026-05-19 | 36.47 | 36.77 | 36.47 | 36.73 | -0.003% | 7,709 | +2.819% |
| 2026-05-18 | 36.66 | 36.73 | 36.60 | 36.73 | +0.696% | 6,595 | +2.816% |
| 2026-05-15 | 36.83 | 36.83 | 36.47 | 36.47 | -0.798% | 3,395 | +3.532% |
| 2026-05-14 | 36.80 | 36.87 | 36.73 | 36.77 | +0.351% | 6,118 | +2.706% |
| 2026-05-13 | 36.67 | 36.67 | 36.61 | 36.64 | -0.253% | 1,396 | +3.067% |
| 2026-05-12 | 36.60 | 36.75 | 36.45 | 36.73 | +0.205% | 4,280 | +2.806% |
| 2026-05-11 | 36.75 | 36.83 | 36.62 | 36.65 | +0.288% | 8,934 | +3.018% |
| 2026-05-08 | 36.50 | 36.61 | 36.46 | 36.55 | +0.135% | 4,079 | +3.314% |
| 2026-05-07 | 36.60 | 36.60 | 36.37 | 36.50 | -0.736% | 23,527 | +3.454% |
| 2026-05-06 | 37.00 | 37.00 | 36.68 | 36.77 | +0.351% | 8,920 | +2.693% |
| 2026-05-05 | 36.45 | 36.67 | 36.45 | 36.64 | +0.800% | 11,422 | +3.053% |
| 2026-05-04 | 36.49 | 36.59 | 36.30 | 36.35 | -0.870% | 2,355 | +3.877% |
| 2026-05-01 | 36.80 | 36.80 | 36.67 | 36.67 | -0.430% | 12,734 | +2.974% |
| 2026-04-30 | 36.28 | 36.83 | 36.28 | 36.83 | +1.439% | 11,853 | +2.530% |
| 2026-04-29 | 36.26 | 36.31 | 36.21 | 36.31 | +0.175% | 5,418 | +4.005% |
| 2026-04-28 | 36.35 | 36.39 | 36.18 | 36.24 | +0.210% | 8,980 | +4.188% |
| 2026-04-27 | 36.24 | 36.35 | 36.12 | 36.17 | +0.125% | 7,733 | +4.406% |
| 2026-04-24 | 36.47 | 36.47 | 36.09 | 36.12 | -0.437% | 9,759 | +4.537% |
| 2026-04-23 | 36.23 | 36.28 | 36.23 | 36.28 | +0.570% | 917 | +4.080% |
| 2026-04-22 | 36.45 | 36.45 | 36.07 | 36.07 | -0.290% | 1,693 | +4.673% |
| 2026-04-21 | 36.41 | 36.46 | 36.18 | 36.18 | -0.240% | 6,299 | +4.369% |
| 2026-04-20 | 36.25 | 36.37 | 36.25 | 36.27 | -0.004% | 16,661 | +4.119% |
| 2026-04-17 | 36.20 | 36.34 | 36.03 | 36.27 | +0.676% | 4,112 | +4.115% |
| 2026-04-16 | 35.90 | 36.02 | 35.90 | 36.02 | +0.348% | 8,631 | +4.818% |
| 2026-04-15 | 35.82 | 35.90 | 35.76 | 35.90 | -0.083% | 6,386 | +5.183% |
| 2026-04-14 | 35.96 | 35.96 | 35.74 | 35.93 | +0.028% | 5,630 | +5.095% |
| 2026-04-13 | 35.55 | 35.92 | 35.55 | 35.92 | +0.476% | 9,289 | +5.125% |
| 2026-04-10 | 35.98 | 35.98 | 35.65 | 35.75 | -0.722% | 9,750 | +5.625% |
| 2026-04-09 | 36.01 | 36.03 | 35.87 | 36.01 | +0.390% | 5,285 | +4.862% |
| 2026-04-08 | 35.65 | 35.87 | 35.63 | 35.87 | +1.644% | 8,814 | +5.271% |
| 2026-04-07 | 35.30 | 35.39 | 35.22 | 35.29 | -0.081% | 7,079 | +7.001% |
| 2026-04-06 | 35.32 | 35.32 | 35.22 | 35.32 | +0.332% | 4,845 | +6.915% |
| 2026-04-02 | 34.99 | 35.20 | 34.99 | 35.20 | +0.230% | 10,432 | +7.270% |
| 2026-04-01 | 35.40 | 35.40 | 35.09 | 35.12 | -0.041% | 19,337 | +7.517% |
| 2026-03-31 | 35.00 | 35.14 | 34.86 | 35.14 | +1.266% | 17,532 | +7.473% |
| 2026-03-30 | 34.99 | 34.99 | 34.61 | 34.70 | -0.456% | 6,023 | +8.834% |
| 2026-03-27 | 35.08 | 35.08 | 34.85 | 34.85 | -0.837% | 6,231 | +8.337% |
| 2026-03-26 | 35.30 | 35.34 | 35.15 | 35.15 | -0.315% | 1,087 | +7.431% |
| 2026-03-25 | 35.23 | 35.29 | 35.23 | 35.26 | +0.469% | 5,082 | +7.092% |
| 2026-03-24 | 34.83 | 35.26 | 34.78 | 35.10 | +0.553% | 2,525 | +7.595% |
| 2026-03-23 | 34.90 | 35.11 | 34.90 | 34.90 | +0.801% | 2,529 | +8.190% |
| 2026-03-20 | 35.01 | 35.02 | 34.62 | 34.62 | -0.830% | 1,454 | +9.057% |
| 2026-03-19 | 34.85 | 34.91 | 34.77 | 34.91 | -0.068% | 9,027 | +8.152% |
| 2026-03-18 | 35.18 | 35.21 | 34.94 | 34.94 | -1.320% | 1,276 | +8.078% |
| 2026-03-17 | 35.55 | 35.59 | 35.41 | 35.41 | +0.308% | 6,015 | +6.652% |
| 2026-03-16 | 35.08 | 35.45 | 35.08 | 35.30 | +0.599% | 26,563 | +6.981% |
| 2026-03-13 | 35.20 | 35.38 | 35.09 | 35.09 | +0.087% | 3,559 | +7.622% |
| 2026-03-12 | 35.18 | 35.26 | 35.06 | 35.06 | -0.987% | 11,150 | +7.716% |
| 2026-03-11 | 35.33 | 35.42 | 35.22 | 35.41 | +0.031% | 12,491 | +6.653% |
| 2026-03-10 | 35.63 | 35.77 | 35.39 | 35.39 | -0.269% | 14,656 | +6.686% |
| 2026-03-09 | 34.96 | 35.53 | 34.85 | 35.49 | +0.124% | 11,435 | +6.399% |
| 2026-03-06 | 35.50 | 35.50 | 35.21 | 35.45 | -1.194% | 2,940 | +6.532% |
| 2026-03-05 | 36.11 | 36.11 | 35.74 | 35.87 | -1.365% | 6,532 | +5.260% |
| 2026-03-04 | 36.23 | 36.39 | 36.10 | 36.37 | +0.504% | 3,306 | +3.823% |
| 2026-03-03 | 36.69 | 36.69 | 35.76 | 36.19 | -1.376% | 6,688 | +4.346% |
| 2026-03-02 | 36.50 | 36.76 | 36.50 | 36.69 | +0.104% | 3,864 | +2.910% |
| 2026-02-27 | 36.73 | 36.73 | 36.41 | 36.65 | +0.086% | 4,105 | +3.017% |
| 2026-02-26 | 36.64 | 36.67 | 36.51 | 36.62 | +0.059% | 3,705 | +3.106% |
| 2026-02-25 | 36.66 | 36.66 | 36.42 | 36.60 | +0.200% | 11,097 | +3.167% |
| 2026-02-24 | 36.51 | 36.57 | 36.43 | 36.53 | +0.336% | 10,582 | +3.374% |
| 2026-02-23 | 36.78 | 36.78 | 36.39 | 36.41 | -0.856% | 16,269 | +3.722% |
| 2026-02-20 | 36.61 | 36.72 | 36.44 | 36.72 | +0.373% | 4,001 | +2.834% |
| 2026-02-19 | 36.60 | 36.60 | 36.48 | 36.58 | -0.341% | 3,055 | +3.218% |
| 2026-02-18 | 36.70 | 36.73 | 36.59 | 36.71 | +0.641% | 16,513 | +2.866% |
| 2026-02-17 | 36.64 | 36.64 | 36.38 | 36.47 | -0.316% | 6,471 | +3.525% |
| 2026-02-13 | 36.23 | 36.76 | 36.23 | 36.59 | +0.660% | 2,303 | +3.198% |
| 2026-02-12 | 36.84 | 36.94 | 36.35 | 36.35 | -1.113% | 10,496 | +3.879% |
| 2026-02-11 | 36.60 | 36.76 | 36.60 | 36.76 | +0.784% | 8,816 | +2.723% |
| 2026-02-10 | 36.55 | 36.55 | 36.47 | 36.47 | -0.112% | 2,551 | +3.527% |
| 2026-02-09 | 36.50 | 36.58 | 36.25 | 36.52 | -0.201% | 13,548 | +3.412% |
| 2026-02-06 | 36.22 | 36.59 | 36.22 | 36.59 | +1.929% | 7,051 | +3.204% |
| 2026-02-05 | 35.99 | 36.11 | 35.87 | 35.90 | -0.466% | 5,262 | +5.195% |
| 2026-02-04 | 36.12 | 36.19 | 35.99 | 36.06 | +0.525% | 7,461 | +4.705% |
| 2026-02-03 | 35.81 | 35.97 | 35.63 | 35.88 | +0.605% | 11,128 | +5.254% |
| 2026-02-02 | 35.31 | 35.68 | 35.31 | 35.66 | +0.860% | 27,779 | +5.891% |
| 2026-01-30 | 35.28 | 35.36 | 35.11 | 35.36 | +0.017% | 17,140 | +6.801% |
| 2026-01-29 | 35.38 | 35.38 | 35.20 | 35.35 | +0.592% | 24,919 | +6.820% |
| 2026-01-28 | 35.15 | 35.22 | 35.09 | 35.14 | +0.179% | 8,415 | +7.452% |
| 2026-01-27 | 35.03 | 35.10 | 35.03 | 35.08 | +0.012% | 4,364 | +7.644% |
| 2026-01-26 | 35.10 | 35.12 | 35.03 | 35.08 | +0.281% | 5,569 | +7.657% |
| 2026-01-23 | 35.10 | 35.13 | 34.88 | 34.98 | -0.507% | 8,307 | +7.959% |
| 2026-01-22 | 35.18 | 35.27 | 35.10 | 35.16 | +0.286% | 5,719 | +7.412% |
| 2026-01-21 | 34.68 | 35.08 | 34.68 | 35.05 | +1.362% | 7,973 | +7.719% |
| 2026-01-20 | 34.70 | 34.77 | 34.50 | 34.58 | -0.831% | 13,639 | +9.185% |
| 2026-01-16 | 34.88 | 34.90 | 34.87 | 34.87 | -0.056% | 903 | +8.278% |
| 2026-01-15 | 34.85 | 35.01 | 34.85 | 34.89 | +0.414% | 14,799 | +8.218% |
| 2026-01-14 | 34.60 | 34.75 | 34.59 | 34.75 | +0.663% | 4,206 | +8.666% |
| 2026-01-13 | 34.62 | 34.64 | 34.46 | 34.52 | -0.144% | 8,259 | +9.387% |
| 2026-01-12 | 34.46 | 34.57 | 34.43 | 34.57 | -0.065% | 6,922 | +9.230% |
| 2026-01-09 | 34.48 | 34.63 | 34.48 | 34.59 | +0.542% | 6,830 | +9.159% |
| 2026-01-08 | 34.11 | 34.47 | 34.11 | 34.41 | +0.968% | 11,615 | +9.750% |
| 2026-01-07 | 34.47 | 34.47 | 34.06 | 34.08 | -1.154% | 18,390 | +10.813% |
| 2026-01-06 | 34.30 | 34.50 | 34.30 | 34.47 | +1.038% | 1,524 | +9.534% |
| 2026-01-05 | 34.01 | 34.19 | 33.98 | 34.12 | +0.955% | 3,109 | +10.671% |
| 2026-01-02 | 33.45 | 33.89 | 33.43 | 33.80 | +1.015% | 4,921 | +11.727% |
| 2025-12-31 | 33.56 | 33.56 | 33.46 | 33.46 | -0.719% | 3,109 | +12.861% |
| 2025-12-30 | 33.70 | 33.72 | 33.70 | 33.70 | -0.001% | 3,000 | +12.050% |
| 2025-12-29 | 33.81 | 33.81 | 33.67 | 33.70 | -0.127% | 7,024 | +12.049% |
| 2025-12-26 | 33.74 | 33.79 | 33.66 | 33.74 | +0.307% | 11,131 | +11.906% |
| 2025-12-24 | 33.70 | 33.79 | 33.64 | 33.64 | +0.152% | 21,622 | +12.250% |
| 2025-12-23 | 33.60 | 33.64 | 33.59 | 33.59 | -0.015% | 2,600 | +12.420% |
| 2025-12-22 | 33.48 | 33.62 | 33.48 | 33.59 | +0.704% | 8,060 | +12.403% |
| 2025-12-19 | 33.37 | 33.48 | 33.36 | 33.36 | +0.278% | 1,478 | +13.195% |
| 2025-12-18 | 33.41 | 33.51 | 33.24 | 33.27 | +0.043% | 1,695 | +13.509% |
| 2025-12-17 | 33.34 | 33.43 | 33.21 | 33.25 | -0.106% | 4,255 | +13.558% |
| 2025-12-16 | 33.49 | 33.49 | 33.16 | 33.29 | -0.953% | 7,972 | +13.438% |
| 2025-12-15 | 33.65 | 33.65 | 33.51 | 33.61 | +0.317% | 6,976 | +12.356% |
| 2025-12-12 | 33.65 | 33.65 | 33.48 | 33.50 | -0.342% | 4,128 | +12.713% |
| 2025-12-11 | 33.58 | 33.66 | 33.58 | 33.62 | +0.057% | 3,956 | +12.327% |
| 2025-12-10 | 33.24 | 33.61 | 33.24 | 33.60 | +1.546% | 2,463 | +12.391% |
| 2025-12-09 | 33.25 | 33.25 | 33.09 | 33.09 | -0.000% | 5,006 | +14.129% |
| 2025-12-08 | 33.26 | 33.26 | 33.07 | 33.09 | -0.520% | 3,905 | +14.128% |
| 2025-12-05 | 33.40 | 33.40 | 33.26 | 33.26 | +0.041% | 17,964 | +13.535% |
| 2025-12-04 | 33.28 | 33.31 | 33.19 | 33.25 | -0.126% | 2,285 | +13.581% |
| 2025-12-03 | 33.11 | 33.30 | 33.11 | 33.29 | +0.881% | 4,231 | +13.439% |
| 2025-12-02 | 33.09 | 33.09 | 32.93 | 33.00 | -0.070% | 4,677 | +14.438% |
| 2025-12-01 | 33.19 | 33.27 | 33.02 | 33.02 | -0.779% | 9,647 | +14.357% |
| 2025-11-28 | 33.20 | 33.31 | 33.20 | 33.28 | +0.499% | 575 | +13.467% |
| 2025-11-26 | 33.03 | 33.21 | 33.03 | 33.11 | +0.656% | 6,011 | +14.033% |
| 2025-11-25 | 32.59 | 32.92 | 32.59 | 32.90 | +1.240% | 7,282 | +14.782% |
| 2025-11-24 | 32.38 | 32.57 | 32.38 | 32.50 | +0.425% | 5,627 | +16.205% |
| 2025-11-21 | 32.06 | 32.51 | 32.06 | 32.36 | +1.656% | 4,075 | +16.698% |
| 2025-11-20 | 32.38 | 32.47 | 31.83 | 31.83 | -1.070% | 8,755 | +18.631% |
| 2025-11-19 | 32.20 | 32.31 | 32.10 | 32.17 | -0.203% | 4,187 | +17.362% |
| 2025-11-18 | 32.23 | 32.38 | 32.16 | 32.24 | -0.064% | 9,267 | +17.124% |
| 2025-11-17 | 32.64 | 32.72 | 32.20 | 32.26 | -1.062% | 7,955 | +17.049% |
| 2025-11-14 | 32.48 | 32.72 | 32.48 | 32.61 | -0.186% | 7,622 | +15.806% |
| 2025-11-13 | 33.05 | 33.05 | 32.66 | 32.67 | -0.796% | 17,130 | +15.590% |
| 2025-11-12 | 32.87 | 33.03 | 32.87 | 32.93 | +0.372% | 12,688 | +14.670% |
| 2025-11-11 | 32.66 | 32.83 | 32.66 | 32.81 | +1.016% | 8,712 | +15.096% |
| 2025-11-10 | 32.32 | 32.52 | 32.31 | 32.48 | +0.503% | 11,096 | +16.265% |
| 2025-11-07 | 32.07 | 32.32 | 32.07 | 32.32 | +0.690% | 5,071 | +16.850% |
| 2025-11-06 | 32.19 | 32.24 | 32.04 | 32.09 | -0.278% | 11,291 | +17.657% |
| 2025-11-05 | 32.26 | 32.27 | 32.18 | 32.18 | +0.628% | 1,457 | +17.330% |
| 2025-11-04 | 31.91 | 32.03 | 31.89 | 31.98 | -0.421% | 9,934 | +18.067% |
| 2025-11-03 | 32.08 | 32.13 | 32.08 | 32.12 | -0.449% | 684 | +17.570% |
| 2025-10-31 | 32.07 | 32.31 | 32.07 | 32.26 | +0.257% | 4,152 | +17.042% |
| 2025-10-30 | 32.21 | 32.42 | 32.18 | 32.18 | -0.401% | 3,866 | +17.342% |
| 2025-10-29 | 32.51 | 32.54 | 32.25 | 32.31 | -0.867% | 5,033 | +16.872% |
| 2025-10-28 | 32.76 | 32.76 | 32.59 | 32.59 | -0.330% | 6,059 | +15.859% |
| 2025-10-27 | 32.79 | 32.79 | 32.70 | 32.70 | +0.095% | 8,020 | +15.476% |
| 2025-10-24 | 32.73 | 32.73 | 32.67 | 32.67 | +0.481% | 6,368 | +15.586% |
| 2025-10-23 | 32.53 | 32.56 | 32.41 | 32.51 | +0.272% | 9,475 | +16.142% |
| 2025-10-22 | 32.54 | 32.54 | 32.38 | 32.42 | -0.339% | 4,995 | +16.457% |
| 2025-10-21 | 32.43 | 32.60 | 32.43 | 32.53 | +0.164% | 8,162 | +16.062% |
| 2025-10-20 | 32.39 | 32.48 | 32.38 | 32.48 | +0.979% | 2,063 | +16.253% |
| 2025-10-17 | 32.01 | 32.17 | 32.00 | 32.17 | +0.676% | 10,098 | +17.391% |
| 2025-10-16 | 32.25 | 32.30 | 31.91 | 31.95 | -0.969% | 5,727 | +18.185% |
| 2025-10-15 | 32.42 | 32.48 | 32.11 | 32.26 | +0.124% | 2,738 | +17.039% |
| 2025-10-14 | 31.78 | 32.34 | 31.78 | 32.22 | +1.013% | 5,732 | +17.185% |
| 2025-10-13 | 31.82 | 31.97 | 31.82 | 31.90 | +0.828% | 1,183 | +18.372% |
| 2025-10-10 | 32.35 | 32.35 | 31.64 | 31.64 | -1.887% | 6,837 | +19.353% |
| 2025-10-09 | 32.37 | 32.37 | 32.25 | 32.25 | -0.751% | 1,398 | +17.101% |
| 2025-10-08 | 32.50 | 32.53 | 32.49 | 32.49 | +0.010% | 3,419 | +16.221% |
| 2025-10-07 | 32.62 | 32.64 | 32.41 | 32.49 | -0.191% | 1,612 | +16.233% |
| 2025-10-06 | 32.67 | 32.67 | 32.53 | 32.55 | -0.228% | 11,594 | +16.011% |
| 2025-10-03 | 32.78 | 32.78 | 32.62 | 32.62 | +0.615% | 6,145 | +15.747% |
| 2025-10-02 | 32.35 | 32.42 | 32.35 | 32.42 | -0.190% | 1,005 | +16.458% |
| 2025-10-01 | 32.38 | 32.51 | 32.37 | 32.49 | +0.418% | 2,971 | +16.237% |
| 2025-09-30 | 32.26 | 32.35 | 32.08 | 32.35 | +0.472% | 14,358 | +16.723% |
| 2025-09-29 | 32.43 | 32.43 | 32.08 | 32.20 | -0.611% | 4,663 | +17.274% |
| 2025-09-26 | 32.30 | 32.40 | 32.29 | 32.40 | +0.882% | 2,970 | +16.557% |
| 2025-09-25 | 32.19 | 32.26 | 32.09 | 32.11 | -0.592% | 3,653 | +17.585% |
| 2025-09-24 | 32.42 | 32.42 | 32.27 | 32.30 | -0.087% | 12,249 | +16.889% |
| 2025-09-23 | 32.36 | 32.47 | 32.33 | 32.33 | +0.303% | 4,604 | +16.788% |
| 2025-09-22 | 32.15 | 32.24 | 32.10 | 32.24 | +0.265% | 7,325 | +17.142% |
| 2025-09-19 | 32.27 | 32.31 | 32.15 | 32.15 | -0.595% | 4,514 | +17.452% |
| 2025-09-18 | 32.25 | 32.38 | 32.25 | 32.34 | +0.403% | 5,173 | +16.754% |
| 2025-09-17 | 32.18 | 32.32 | 32.18 | 32.21 | +0.727% | 2,174 | +17.224% |
| 2025-09-16 | 32.10 | 32.10 | 31.98 | 31.98 | +0.031% | 12,407 | +18.076% |
| 2025-09-15 | 32.34 | 32.34 | 31.97 | 31.97 | -0.881% | 4,591 | +18.113% |
| 2025-09-12 | 32.32 | 32.33 | 32.25 | 32.25 | -0.530% | 3,349 | +17.072% |
| 2025-09-11 | 32.11 | 32.43 | 32.11 | 32.43 | +1.406% | 2,986 | +16.452% |
| 2025-09-10 | 31.92 | 32.06 | 31.84 | 31.98 | +0.084% | 6,443 | +18.089% |
| 2025-09-09 | 31.88 | 31.98 | 31.88 | 31.95 | +0.179% | 4,045 | +18.188% |
| 2025-09-08 | 31.90 | 31.90 | 31.71 | 31.89 | -0.286% | 12,375 | +18.400% |
| 2025-09-05 | 32.16 | 32.16 | 31.96 | 31.98 | -0.293% | 4,884 | +18.062% |
| 2025-09-04 | 31.91 | 32.08 | 31.90 | 32.08 | +0.747% | 11,011 | +17.716% |
| 2025-09-03 | 31.82 | 31.84 | 31.72 | 31.84 | -0.421% | 8,893 | +18.595% |
| 2025-09-02 | 31.85 | 31.97 | 31.85 | 31.97 | -0.384% | 3,975 | +18.096% |
| 2025-08-29 | 32.07 | 32.11 | 32.06 | 32.10 | +0.120% | 7,835 | +17.642% |
| 2025-08-28 | 31.96 | 32.06 | 31.94 | 32.06 | -0.126% | 10,571 | +17.783% |
| 2025-08-27 | 31.96 | 32.12 | 31.93 | 32.10 | +0.400% | 4,810 | +17.635% |
| 2025-08-26 | 31.87 | 31.98 | 31.87 | 31.97 | +0.130% | 2,908 | +18.106% |
| 2025-08-25 | 32.09 | 32.09 | 31.93 | 31.93 | -0.542% | 12,558 | +18.260% |
| 2025-08-22 | 31.86 | 32.17 | 31.86 | 32.10 | +1.513% | 6,466 | +17.618% |
| 2025-08-21 | 31.68 | 31.68 | 31.61 | 31.63 | -0.248% | 8,711 | +19.398% |
| 2025-08-20 | 31.67 | 31.77 | 31.64 | 31.70 | +0.358% | 6,340 | +19.102% |
| 2025-08-19 | 31.66 | 31.67 | 31.59 | 31.59 | +0.492% | 8,549 | +19.528% |
| 2025-08-18 | 31.42 | 31.46 | 31.42 | 31.44 | -0.096% | 2,701 | +20.115% |
| 2025-08-15 | 31.54 | 31.54 | 31.44 | 31.47 | -0.163% | 4,790 | +20.000% |
| 2025-08-14 | 31.44 | 31.52 | 31.35 | 31.52 | -0.190% | 3,525 | +19.805% |
| 2025-08-13 | 31.40 | 31.58 | 31.39 | 31.58 | +1.074% | 11,248 | +19.578% |
| 2025-08-12 | 31.02 | 31.24 | 31.02 | 31.24 | +1.121% | 7,335 | +20.862% |
| 2025-08-11 | 31.05 | 31.05 | 30.87 | 30.90 | -0.243% | 5,981 | +22.217% |
| 2025-08-08 | 30.85 | 31.02 | 30.85 | 30.97 | +0.749% | 8,790 | +21.920% |
| 2025-08-07 | 30.90 | 30.90 | 30.68 | 30.74 | -0.099% | 18,085 | +22.833% |
| 2025-08-06 | 30.84 | 30.88 | 30.77 | 30.77 | -0.199% | 14,894 | +22.711% |
| 2025-08-05 | 30.86 | 30.86 | 30.77 | 30.83 | +0.665% | 952 | +22.466% |
| 2025-08-04 | 30.63 | 30.80 | 30.63 | 30.63 | +0.345% | 4,833 | +23.280% |
| 2025-08-01 | 30.57 | 30.57 | 30.31 | 30.52 | -0.788% | 4,236 | +23.705% |
| 2025-07-31 | 31.02 | 31.06 | 30.77 | 30.77 | -1.002% | 8,066 | +22.731% |
| 2025-07-30 | 31.26 | 31.28 | 30.99 | 31.08 | -0.485% | 2,970 | +21.501% |
| 2025-07-29 | 31.28 | 31.32 | 31.23 | 31.23 | -0.096% | 6,081 | +20.912% |
| 2025-07-28 | 31.45 | 31.45 | 31.20 | 31.26 | -0.533% | 9,107 | +20.796% |
| 2025-07-25 | 31.25 | 31.43 | 31.25 | 31.43 | +0.158% | 2,251 | +20.152% |
| 2025-07-24 | 31.47 | 31.52 | 31.38 | 31.38 | -0.702% | 4,411 | +20.341% |
| 2025-07-23 | 31.43 | 31.60 | 31.38 | 31.60 | +0.952% | 7,829 | +19.496% |
| 2025-07-22 | 31.19 | 31.32 | 31.19 | 31.30 | +0.747% | 11,300 | +20.634% |
| 2025-07-21 | 31.08 | 31.20 | 31.03 | 31.07 | +0.150% | 4,189 | +21.535% |
| 2025-07-18 | 31.12 | 31.12 | 30.98 | 31.02 | -0.131% | 3,428 | +21.717% |
| 2025-07-17 | 30.94 | 31.06 | 30.90 | 31.06 | +0.465% | 1,428 | +21.557% |
| 2025-07-16 | 30.86 | 30.94 | 30.66 | 30.92 | +0.348% | 2,619 | +22.123% |
| 2025-07-15 | 31.26 | 31.27 | 30.81 | 30.81 | -1.744% | 5,385 | +22.548% |
| 2025-07-14 | 31.19 | 31.36 | 31.12 | 31.36 | +0.438% | 24,558 | +20.411% |
| 2025-07-11 | 31.19 | 31.31 | 31.19 | 31.22 | -0.580% | 5,493 | +20.938% |
| 2025-07-10 | 31.45 | 31.49 | 31.41 | 31.41 | +0.626% | 2,637 | +20.236% |
| 2025-07-09 | 31.21 | 31.21 | 31.08 | 31.21 | +0.033% | 9,697 | +20.988% |
| 2025-07-08 | 31.19 | 31.24 | 31.18 | 31.20 | +0.208% | 6,201 | +21.028% |
| 2025-07-07 | 31.29 | 31.33 | 31.02 | 31.14 | -0.816% | 4,143 | +21.279% |
| 2025-07-03 | 31.41 | 31.42 | 31.39 | 31.39 | +0.471% | 3,984 | +20.290% |
| 2025-07-02 | 31.12 | 31.25 | 31.11 | 31.24 | +0.078% | 10,565 | +20.857% |
| 2025-07-01 | 30.99 | 31.25 | 30.99 | 31.22 | +1.282% | 5,545 | +20.951% |
| 2025-06-30 | 30.76 | 30.82 | 30.72 | 30.82 | +0.445% | 4,234 | +22.502% |
| 2025-06-27 | 30.68 | 30.77 | 30.56 | 30.69 | -0.750% | 4,632 | +23.047% |
| 2025-06-26 | 30.82 | 30.92 | 30.80 | 30.92 | +1.145% | 5,129 | +22.124% |
| 2025-06-25 | 30.70 | 30.70 | 30.57 | 30.57 | -0.456% | 4,719 | +23.522% |
| 2025-06-24 | 30.71 | 30.85 | 30.71 | 30.71 | +0.821% | 3,397 | +22.959% |
| 2025-06-23 | 30.56 | 30.63 | 30.38 | 30.46 | +0.005% | 13,697 | +23.968% |
| 2025-06-20 | 30.46 | 30.54 | 30.41 | 30.46 | +0.300% | 4,493 | +23.975% |
| 2025-06-18 | 30.38 | 30.50 | 30.37 | 30.37 | +0.133% | 5,590 | +24.347% |
| 2025-06-17 | 30.50 | 30.50 | 30.33 | 30.33 | -0.644% | 1,015 | +24.512% |
| 2025-06-16 | 30.55 | 30.64 | 30.45 | 30.52 | +0.555% | 1,897 | +23.711% |
| 2025-06-13 | 30.44 | 30.58 | 30.36 | 30.36 | -0.825% | 4,527 | +24.397% |
| 2025-06-12 | 30.38 | 30.61 | 30.38 | 30.61 | +0.343% | 1,677 | +23.371% |
| 2025-06-11 | 30.60 | 30.60 | 30.47 | 30.50 | -0.112% | 5,270 | +23.794% |
| 2025-06-10 | 30.39 | 30.57 | 30.39 | 30.54 | +0.621% | 27,801 | +23.655% |
| 2025-06-09 | 30.28 | 30.46 | 30.26 | 30.35 | +0.162% | 3,457 | +24.423% |
| 2025-06-06 | 30.30 | 30.30 | 30.18 | 30.30 | +1.136% | 4,614 | +24.624% |
| 2025-06-05 | 29.98 | 30.07 | 29.96 | 29.96 | -0.253% | 4,837 | +26.039% |
| 2025-06-04 | 30.19 | 30.23 | 30.04 | 30.04 | -0.552% | 3,909 | +25.720% |
| 2025-06-03 | 29.94 | 30.22 | 29.94 | 30.20 | +0.716% | 6,429 | +25.026% |
| 2025-06-02 | 29.89 | 29.99 | 29.72 | 29.99 | +0.037% | 5,559 | +25.921% |
| 2025-05-30 | 29.83 | 29.98 | 29.83 | 29.98 | +0.217% | 9,070 | +25.968% |
| 2025-05-29 | 29.81 | 29.94 | 29.80 | 29.91 | +0.443% | 8,082 | +26.240% |
| 2025-05-28 | 30.06 | 30.06 | 29.78 | 29.78 | -0.842% | 5,745 | +26.799% |
| 2025-05-27 | 29.80 | 30.05 | 29.76 | 30.03 | +1.498% | 12,344 | +25.732% |
| 2025-05-23 | 29.43 | 29.64 | 29.42 | 29.59 | -0.147% | 159,557 | +27.615% |
| 2025-05-22 | 29.55 | 29.78 | 29.50 | 29.63 | -0.495% | 47,949 | +27.427% |
| 2025-05-21 | 30.15 | 30.15 | 29.76 | 29.78 | -1.852% | 12,091 | +26.797% |
| 2025-05-20 | 30.36 | 30.45 | 30.29 | 30.34 | -0.171% | 8,941 | +24.449% |
| 2025-05-19 | 30.26 | 30.43 | 30.22 | 30.39 | +0.079% | 4,490 | +24.236% |
| 2025-05-16 | 30.11 | 30.37 | 30.11 | 30.37 | +0.888% | 3,493 | +24.334% |
| 2025-05-15 | 29.70 | 30.11 | 29.70 | 30.10 | +1.254% | 3,368 | +25.437% |
| 2025-05-14 | 29.86 | 29.86 | 29.68 | 29.73 | -0.744% | 8,170 | +27.010% |
| 2025-05-13 | 30.03 | 30.07 | 29.95 | 29.95 | -0.237% | 4,812 | +26.064% |
| 2025-05-12 | 29.98 | 30.06 | 29.98 | 30.02 | +1.951% | 6,349 | +25.765% |
| 2025-05-09 | 29.55 | 29.55 | 29.44 | 29.45 | -0.045% | 8,817 | +28.219% |
| 2025-05-08 | 29.43 | 29.76 | 29.39 | 29.46 | +0.473% | 9,364 | +28.160% |
| 2025-05-07 | 29.26 | 29.47 | 29.26 | 29.32 | +0.393% | 2,827 | +28.767% |
| 2025-05-06 | 29.31 | 29.36 | 29.20 | 29.21 | -0.425% | 3,805 | +29.274% |
| 2025-05-05 | 29.34 | 29.40 | 29.32 | 29.33 | -0.896% | 2,945 | +28.724% |
| 2025-05-02 | 29.30 | 29.60 | 29.26 | 29.60 | +1.784% | 5,289 | +27.570% |
| 2025-05-01 | 29.06 | 29.27 | 29.06 | 29.08 | -0.397% | 4,256 | +29.846% |
| 2025-04-30 | 28.87 | 29.20 | 28.81 | 29.20 | +0.060% | 6,108 | +29.331% |
| 2025-04-29 | 28.99 | 29.23 | 28.99 | 29.18 | +0.439% | 4,310 | +29.408% |
| 2025-04-28 | 29.07 | 29.07 | 28.83 | 29.05 | +0.504% | 8,529 | +29.976% |
| 2025-04-25 | 28.84 | 28.91 | 28.75 | 28.91 | -0.379% | 4,199 | +30.631% |
| 2025-04-24 | 28.71 | 29.02 | 28.71 | 29.02 | +0.974% | 2,497 | +30.135% |
| 2025-04-23 | 28.86 | 29.15 | 28.61 | 28.74 | +0.655% | 12,022 | +31.402% |
| 2025-04-22 | 28.31 | 28.59 | 28.31 | 28.55 | +2.210% | 4,840 | +32.263% |
| 2025-04-21 | 28.35 | 28.35 | 27.67 | 27.93 | -1.699% | 4,240 | +35.186% |
| 2025-04-17 | 28.20 | 28.64 | 28.20 | 28.42 | +0.805% | 4,870 | +32.889% |
| 2025-04-16 | 28.49 | 28.60 | 28.13 | 28.19 | -1.084% | 6,359 | +33.959% |
| 2025-04-15 | 28.73 | 28.73 | 28.50 | 28.50 | -0.217% | 11,313 | +32.507% |
| 2025-04-14 | 28.54 | 28.69 | 28.39 | 28.56 | 0.000% | 5,675 | +32.218% |