SURI
Simplify Propel Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026
17.06USD-1.826%(-0.32)272
After-hoursOct 2, 2026 4:10:30 PM EDT
17.06USD-1.753%(-0.30)
SURI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.06 | 17.06 | 17.06 | 17.06 | -1.826% | 272 | 0.000% |
| 2026-10-01 | 17.50 | 17.50 | 17.32 | 17.37 | -0.980% | 2,245 | -1.826% |
| 2026-09-30 | 17.55 | 18.12 | 17.34 | 17.54 | +0.477% | 9,630 | -2.788% |
| 2026-09-29 | 17.55 | 18.00 | 17.46 | 17.46 | -0.139% | 6,388 | -2.325% |
| 2026-09-28 | 17.87 | 17.87 | 17.49 | 17.49 | -0.252% | 417 | -2.460% |
| 2026-09-25 | 17.72 | 17.72 | 17.35 | 17.53 | -6.282% | 2,011 | -2.706% |
| 2026-09-24 | 18.52 | 18.70 | 18.36 | 18.70 | -0.040% | 12,631 | -8.817% |
| 2026-09-23 | 19.20 | 19.20 | 18.71 | 18.71 | -2.709% | 3,793 | -8.854% |
| 2026-09-22 | 19.30 | 19.50 | 19.23 | 19.23 | -0.326% | 5,905 | -11.323% |
| 2026-09-21 | 19.41 | 19.50 | 19.20 | 19.30 | -0.237% | 3,718 | -11.612% |
| 2026-09-18 | 19.41 | 19.41 | 19.34 | 19.34 | +0.068% | 2,464 | -11.822% |
| 2026-09-17 | 19.27 | 19.50 | 19.13 | 19.33 | +2.888% | 3,122 | -11.762% |
| 2026-09-16 | 18.95 | 19.06 | 18.79 | 18.79 | -1.389% | 2,967 | -9.213% |
| 2026-09-15 | 18.95 | 19.48 | 18.95 | 19.05 | -1.100% | 12,337 | -10.474% |
| 2026-09-14 | 19.30 | 19.50 | 19.23 | 19.26 | +0.276% | 2,507 | -11.459% |
| 2026-09-11 | 19.13 | 19.40 | 19.11 | 19.21 | -0.360% | 4,508 | -11.214% |
| 2026-09-10 | 19.72 | 19.72 | 19.28 | 19.28 | -2.488% | 2,033 | -11.535% |
| 2026-09-09 | 20.10 | 20.10 | 19.77 | 19.77 | -2.165% | 3,562 | -13.735% |
| 2026-09-08 | 20.50 | 20.50 | 20.20 | 20.21 | -0.913% | 2,434 | -15.603% |
| 2026-09-04 | 20.20 | 20.48 | 20.20 | 20.40 | +0.469% | 1,911 | -16.374% |
| 2026-09-03 | 20.50 | 20.50 | 20.20 | 20.30 | -0.510% | 4,252 | -15.982% |
| 2026-09-02 | 20.40 | 20.40 | 20.40 | 20.40 | +0.431% | 523 | -16.410% |
| 2026-09-01 | 20.13 | 20.34 | 20.13 | 20.32 | +1.077% | 7,265 | -16.050% |
| 2026-08-31 | 20.17 | 20.20 | 20.10 | 20.10 | -0.495% | 1,220 | -15.146% |
| 2026-08-28 | 20.50 | 20.50 | 20.20 | 20.20 | -1.613% | 4,591 | -15.566% |
| 2026-08-27 | 20.50 | 20.66 | 20.50 | 20.53 | +0.298% | 5,979 | -16.927% |
| 2026-08-26 | 20.20 | 21.31 | 20.16 | 20.47 | +1.105% | 6,794 | -16.680% |
| 2026-08-25 | 20.00 | 20.40 | 20.00 | 20.25 | +1.693% | 10,394 | -15.759% |
| 2026-08-24 | 19.90 | 19.97 | 19.70 | 19.91 | +0.457% | 1,764 | -14.332% |
| 2026-08-21 | 19.79 | 19.84 | 19.79 | 19.82 | -0.203% | 2,373 | -13.941% |
| 2026-08-20 | 20.10 | 20.10 | 19.70 | 19.86 | -0.456% | 3,521 | -14.116% |
| 2026-08-19 | 19.50 | 20.03 | 19.44 | 19.95 | +2.835% | 11,219 | -14.508% |
| 2026-08-18 | 19.31 | 19.40 | 19.25 | 19.40 | +0.774% | 1,078 | -12.084% |
| 2026-08-17 | 19.20 | 19.26 | 19.20 | 19.25 | +0.527% | 2,892 | -11.404% |
| 2026-08-14 | 19.00 | 19.15 | 19.00 | 19.15 | +1.759% | 1,030 | -10.936% |
| 2026-08-13 | 18.70 | 18.90 | 18.70 | 18.82 | +0.771% | 3,064 | -9.370% |
| 2026-08-12 | 18.70 | 18.70 | 18.60 | 18.68 | -0.485% | 2,282 | -8.671% |
| 2026-08-11 | 18.70 | 18.90 | 18.70 | 18.77 | +0.769% | 1,530 | -9.114% |
| 2026-08-10 | 18.50 | 18.62 | 18.49 | 18.62 | +1.450% | 1,203 | -8.415% |
| 2026-08-07 | 18.40 | 18.40 | 18.32 | 18.36 | +0.494% | 1,829 | -7.087% |
| 2026-08-06 | 18.20 | 18.30 | 18.20 | 18.27 | +1.481% | 1,096 | -6.629% |
| 2026-08-05 | 18.10 | 18.17 | 17.94 | 18.00 | -0.344% | 4,367 | -5.246% |
| 2026-08-04 | 18.20 | 18.20 | 17.84 | 18.06 | +0.080% | 2,368 | -5.572% |
| 2026-08-03 | 18.20 | 18.20 | 17.90 | 18.05 | +0.084% | 1,837 | -5.496% |
| 2026-07-31 | 18.00 | 18.03 | 17.80 | 18.03 | -0.281% | 1,557 | -5.417% |
| 2026-07-30 | 17.99 | 18.10 | 17.99 | 18.08 | +1.052% | 1,470 | -5.683% |
| 2026-07-29 | 17.79 | 17.90 | 17.77 | 17.90 | +1.102% | 1,980 | -4.691% |
| 2026-07-28 | 17.82 | 17.99 | 17.70 | 17.70 | -1.091% | 3,093 | -3.640% |
| 2026-07-27 | 18.23 | 18.23 | 17.90 | 17.90 | -0.259% | 3,408 | -4.691% |
| 2026-07-24 | 18.12 | 18.12 | 17.94 | 17.94 | -1.161% | 1,500 | -4.938% |
| 2026-07-23 | 18.11 | 18.29 | 18.11 | 18.15 | +0.124% | 2,161 | -6.042% |
| 2026-07-22 | 18.13 | 18.13 | 18.13 | 18.13 | +0.125% | 110 | -5.926% |
| 2026-07-21 | 18.10 | 18.11 | 18.00 | 18.11 | +0.596% | 1,451 | -5.808% |
| 2026-07-20 | 17.99 | 18.10 | 17.90 | 18.00 | +0.659% | 13,647 | -5.246% |
| 2026-07-17 | 17.80 | 18.00 | 17.80 | 17.88 | +0.058% | 3,330 | -4.622% |
| 2026-07-16 | 17.87 | 18.02 | 17.80 | 17.87 | -0.719% | 2,144 | -4.566% |
| 2026-07-15 | 18.30 | 18.40 | 18.00 | 18.00 | -1.038% | 3,814 | -5.252% |
| 2026-07-14 | 18.10 | 18.19 | 17.90 | 18.19 | +1.278% | 3,063 | -6.236% |
| 2026-07-13 | 18.00 | 18.00 | 17.96 | 17.96 | +0.075% | 379 | -5.037% |
| 2026-07-10 | 18.10 | 18.10 | 17.65 | 17.95 | -1.421% | 3,051 | -4.966% |
| 2026-07-09 | 18.10 | 18.28 | 18.10 | 18.21 | -0.232% | 1,470 | -6.317% |
| 2026-07-08 | 18.39 | 18.39 | 18.10 | 18.25 | -0.826% | 1,786 | -6.534% |
| 2026-07-07 | 18.00 | 18.40 | 18.00 | 18.40 | +2.076% | 3,323 | -7.306% |
| 2026-07-06 | 17.80 | 18.19 | 17.80 | 18.03 | +0.399% | 2,666 | -5.382% |
| 2026-07-02 | 17.99 | 18.09 | 17.80 | 17.95 | +0.866% | 3,038 | -5.004% |
| 2026-07-01 | 18.10 | 18.20 | 17.72 | 17.80 | -0.531% | 10,883 | -4.181% |
| 2026-06-30 | 17.80 | 17.90 | 17.80 | 17.89 | +1.102% | 1,038 | -4.690% |
| 2026-06-29 | 17.40 | 17.74 | 17.33 | 17.70 | +2.017% | 5,407 | -3.640% |
| 2026-06-26 | 16.89 | 17.35 | 16.89 | 17.35 | +2.756% | 3,362 | -1.696% |
| 2026-06-25 | 16.73 | 16.95 | 16.73 | 16.88 | -1.870% | 11,477 | +1.013% |
| 2026-06-24 | 17.30 | 17.30 | 17.20 | 17.21 | -0.549% | 646 | -0.875% |
| 2026-06-23 | 17.13 | 17.39 | 17.13 | 17.30 | +1.325% | 7,138 | -1.420% |
| 2026-06-22 | 17.10 | 17.10 | 17.07 | 17.07 | +0.323% | 224 | -0.113% |
| 2026-06-18 | 17.30 | 17.30 | 16.96 | 17.02 | -1.935% | 2,407 | +0.210% |
| 2026-06-17 | 17.40 | 17.40 | 17.36 | 17.36 | +0.324% | 389 | -1.730% |
| 2026-06-16 | 17.20 | 17.35 | 17.20 | 17.30 | -0.421% | 2,098 | -1.412% |
| 2026-06-15 | 17.50 | 17.50 | 17.30 | 17.37 | -0.915% | 2,846 | -1.826% |
| 2026-06-12 | 17.50 | 17.60 | 17.50 | 17.53 | -0.324% | 676 | -2.725% |
| 2026-06-11 | 17.48 | 17.70 | 17.48 | 17.59 | +1.108% | 1,666 | -3.040% |
| 2026-06-10 | 17.20 | 17.50 | 17.20 | 17.40 | +1.132% | 1,115 | -1.966% |
| 2026-06-09 | 17.10 | 17.21 | 17.10 | 17.20 | +1.170% | 1,575 | -0.856% |
| 2026-06-08 | 16.90 | 17.10 | 16.90 | 17.00 | +0.914% | 1,725 | +0.304% |
| 2026-06-05 | 17.20 | 17.20 | 16.80 | 16.85 | -2.796% | 5,627 | +1.221% |
| 2026-06-04 | 17.10 | 17.49 | 17.10 | 17.33 | +2.245% | 2,470 | -1.609% |
| 2026-06-03 | 17.10 | 17.10 | 16.95 | 16.95 | -1.149% | 3,361 | +0.600% |
| 2026-06-02 | 17.54 | 17.54 | 17.10 | 17.15 | -1.452% | 4,132 | -0.556% |
| 2026-06-01 | 17.60 | 17.60 | 17.38 | 17.40 | -1.674% | 2,972 | -2.000% |
| 2026-05-29 | 17.90 | 17.90 | 17.65 | 17.70 | -0.334% | 4,195 | -3.640% |
| 2026-05-28 | 17.69 | 17.80 | 17.69 | 17.76 | +1.264% | 1,618 | -3.962% |
| 2026-05-27 | 17.50 | 17.60 | 17.50 | 17.54 | -0.186% | 1,163 | -2.749% |
| 2026-05-26 | 17.70 | 17.70 | 17.57 | 17.57 | -0.716% | 628 | -2.929% |
| 2026-05-22 | 17.70 | 17.88 | 17.70 | 17.70 | +0.501% | 788 | -3.624% |
| 2026-05-21 | 17.50 | 17.70 | 17.50 | 17.61 | +1.206% | 2,685 | -3.142% |
| 2026-05-20 | 17.20 | 17.40 | 17.20 | 17.40 | +0.614% | 1,730 | -1.974% |
| 2026-05-19 | 17.40 | 17.40 | 17.15 | 17.29 | -1.408% | 1,338 | -1.372% |
| 2026-05-18 | 17.75 | 17.75 | 17.50 | 17.54 | -2.609% | 3,177 | -2.761% |
| 2026-05-15 | 18.30 | 18.30 | 18.00 | 18.01 | -2.612% | 2,218 | -5.298% |
| 2026-05-14 | 18.32 | 18.50 | 18.31 | 18.49 | +1.054% | 2,298 | -7.772% |
| 2026-05-13 | 18.20 | 18.30 | 18.20 | 18.30 | +0.245% | 1,300 | -6.799% |
| 2026-05-12 | 18.28 | 18.37 | 18.02 | 18.26 | +0.550% | 70,430 | -6.571% |
| 2026-05-11 | 18.00 | 18.20 | 18.00 | 18.16 | +1.313% | 3,468 | -6.057% |
| 2026-05-08 | 17.76 | 17.92 | 17.60 | 17.92 | +1.238% | 7,980 | -4.823% |
| 2026-05-07 | 17.70 | 17.75 | 17.70 | 17.70 | -0.497% | 580 | -3.645% |
| 2026-05-06 | 17.70 | 17.80 | 17.64 | 17.79 | +1.075% | 2,926 | -4.124% |
| 2026-05-05 | 17.50 | 17.60 | 17.40 | 17.60 | +0.861% | 1,896 | -3.094% |
| 2026-05-04 | 17.10 | 17.45 | 17.10 | 17.45 | +2.466% | 3,940 | -2.260% |
| 2026-05-01 | 17.20 | 17.20 | 17.00 | 17.03 | +0.172% | 2,801 | +0.150% |
| 2026-04-30 | 16.80 | 17.00 | 16.80 | 17.00 | +1.801% | 1,832 | +0.323% |
| 2026-04-29 | 16.71 | 16.75 | 16.60 | 16.70 | -0.003% | 158,460 | +2.130% |
| 2026-04-28 | 16.79 | 16.80 | 16.60 | 16.70 | +0.204% | 7,601 | +2.127% |
| 2026-04-27 | 16.70 | 16.70 | 16.67 | 16.67 | -0.197% | 498 | +2.335% |
| 2026-04-24 | 16.70 | 16.70 | 16.70 | 16.70 | -0.004% | 476 | +2.134% |
| 2026-04-23 | 16.90 | 16.91 | 16.61 | 16.70 | -1.770% | 94,772 | +2.130% |
| 2026-04-22 | 17.05 | 17.10 | 17.00 | 17.00 | -0.544% | 7,021 | +0.322% |
| 2026-04-21 | 17.48 | 17.48 | 17.09 | 17.09 | -1.719% | 5,185 | -0.224% |
| 2026-04-20 | 17.50 | 17.50 | 17.39 | 17.39 | +0.363% | 1,106 | -1.939% |
| 2026-04-17 | 17.40 | 17.40 | 17.25 | 17.33 | +0.238% | 16,357 | -1.583% |
| 2026-04-16 | 16.80 | 17.30 | 16.80 | 17.29 | +3.346% | 3,767 | -1.348% |
| 2026-04-15 | 16.60 | 16.73 | 16.59 | 16.73 | +1.365% | 1,213 | +1.953% |
| 2026-04-14 | 16.40 | 16.55 | 16.40 | 16.50 | +0.694% | 2,736 | +3.345% |
| 2026-04-13 | 16.38 | 16.39 | 16.33 | 16.39 | +0.515% | 774 | +4.062% |
| 2026-04-10 | 16.50 | 16.50 | 16.20 | 16.31 | -0.755% | 7,223 | +4.598% |
| 2026-04-09 | 16.20 | 16.43 | 16.13 | 16.43 | +3.289% | 4,313 | +3.808% |
| 2026-04-08 | 15.90 | 16.01 | 15.90 | 15.91 | -0.167% | 403 | +7.223% |
| 2026-04-07 | 15.87 | 15.96 | 15.77 | 15.93 | +0.777% | 3,133 | +7.044% |
| 2026-04-06 | 16.03 | 16.03 | 15.81 | 15.81 | -0.267% | 1,323 | +7.875% |
| 2026-04-02 | 15.79 | 16.20 | 15.60 | 15.85 | +1.213% | 5,645 | +7.587% |
| 2026-04-01 | 15.76 | 15.76 | 15.60 | 15.66 | +0.695% | 801 | +8.892% |
| 2026-03-31 | 15.02 | 15.55 | 15.02 | 15.55 | +2.268% | 1,264 | +9.648% |
| 2026-03-30 | 15.38 | 15.96 | 14.90 | 15.21 | -1.681% | 10,511 | +12.135% |
| 2026-03-27 | 15.72 | 16.19 | 15.42 | 15.47 | -1.302% | 5,366 | +10.250% |
| 2026-03-26 | 15.65 | 16.13 | 15.52 | 15.67 | -3.906% | 5,673 | +8.815% |
| 2026-03-25 | 16.28 | 16.51 | 16.23 | 16.31 | +1.061% | 8,513 | +4.564% |
| 2026-03-24 | 16.61 | 16.61 | 16.12 | 16.14 | -3.315% | 7,600 | +5.673% |
| 2026-03-23 | 16.65 | 16.78 | 16.52 | 16.69 | -0.694% | 7,761 | +2.170% |
| 2026-03-20 | 17.02 | 17.18 | 16.81 | 16.81 | -1.377% | 4,488 | +1.462% |
| 2026-03-19 | 16.92 | 17.11 | 16.89 | 17.04 | +0.543% | 7,077 | +0.065% |
| 2026-03-18 | 17.30 | 17.30 | 16.95 | 16.95 | -1.496% | 1,223 | +0.608% |
| 2026-03-17 | 17.02 | 17.21 | 17.02 | 17.21 | +0.978% | 2,317 | -0.897% |
| 2026-03-16 | 17.09 | 17.11 | 16.92 | 17.04 | +1.585% | 5,215 | +0.073% |
| 2026-03-13 | 17.08 | 17.08 | 16.78 | 16.78 | -1.730% | 2,557 | +1.659% |
| 2026-03-12 | 17.40 | 17.40 | 17.02 | 17.07 | -2.431% | 4,355 | -0.099% |
| 2026-03-11 | 17.48 | 17.59 | 17.37 | 17.50 | +0.893% | 22,019 | -2.528% |
| 2026-03-10 | 17.14 | 17.40 | 17.14 | 17.34 | +1.755% | 3,697 | -1.658% |
| 2026-03-09 | 16.92 | 17.10 | 16.79 | 17.04 | -0.083% | 125,099 | +0.069% |
| 2026-03-06 | 17.05 | 17.06 | 17.00 | 17.06 | -0.514% | 1,311 | -0.015% |
| 2026-03-05 | 17.20 | 17.20 | 17.15 | 17.15 | -0.690% | 2,096 | -0.529% |
| 2026-03-04 | 17.30 | 17.35 | 17.26 | 17.27 | +1.414% | 2,305 | -1.216% |
| 2026-03-03 | 17.27 | 17.27 | 17.00 | 17.02 | -1.704% | 6,564 | +0.181% |
| 2026-03-02 | 17.30 | 17.40 | 17.10 | 17.32 | +0.149% | 3,925 | -1.526% |
| 2026-02-27 | 17.10 | 17.38 | 17.10 | 17.29 | -0.135% | 5,625 | -1.379% |
| 2026-02-26 | 17.30 | 17.43 | 17.30 | 17.32 | +0.281% | 2,479 | -1.512% |
| 2026-02-25 | 17.10 | 17.50 | 17.10 | 17.27 | +1.700% | 7,847 | -1.236% |
| 2026-02-24 | 16.90 | 17.03 | 16.82 | 16.98 | +1.523% | 10,008 | +0.443% |
| 2026-02-23 | 16.66 | 16.80 | 16.61 | 16.73 | +0.295% | 5,103 | +1.972% |
| 2026-02-20 | 16.68 | 16.74 | 16.60 | 16.68 | +0.032% | 2,444 | +2.273% |
| 2026-02-19 | 16.67 | 16.67 | 16.67 | 16.67 | +0.426% | 61 | +2.306% |
| 2026-02-18 | 16.49 | 16.70 | 16.49 | 16.60 | +0.414% | 1,526 | +2.741% |
| 2026-02-17 | 16.38 | 16.60 | 16.38 | 16.53 | +1.470% | 2,586 | +3.167% |
| 2026-02-13 | 16.31 | 16.41 | 16.29 | 16.29 | -0.466% | 1,570 | +4.683% |
| 2026-02-12 | 16.41 | 16.41 | 16.36 | 16.37 | -0.976% | 1,257 | +4.196% |
| 2026-02-11 | 16.40 | 16.53 | 16.40 | 16.53 | -0.222% | 449 | +3.179% |
| 2026-02-10 | 16.38 | 16.60 | 16.38 | 16.57 | +1.234% | 3,789 | +2.950% |
| 2026-02-09 | 16.10 | 16.50 | 16.10 | 16.36 | +1.644% | 5,918 | +4.221% |
| 2026-02-06 | 15.85 | 16.19 | 15.34 | 16.10 | -0.035% | 2,919 | +5.934% |
| 2026-02-05 | 16.48 | 16.48 | 16.10 | 16.11 | -2.298% | 2,214 | +5.897% |
| 2026-02-04 | 16.71 | 16.71 | 16.48 | 16.48 | -1.891% | 2,575 | +3.463% |
| 2026-02-03 | 16.76 | 16.90 | 16.70 | 16.80 | +0.957% | 2,030 | +1.506% |
| 2026-02-02 | 16.60 | 16.73 | 16.36 | 16.64 | +0.605% | 11,859 | +2.478% |
| 2026-01-30 | 16.60 | 16.60 | 16.21 | 16.54 | -0.782% | 2,824 | +3.098% |
| 2026-01-29 | 16.80 | 16.80 | 16.67 | 16.67 | -1.030% | 1,741 | +2.292% |
| 2026-01-28 | 17.00 | 17.00 | 16.85 | 16.85 | -1.453% | 2,854 | +1.238% |
| 2026-01-27 | 17.18 | 17.18 | 16.94 | 17.10 | -0.463% | 4,382 | -0.233% |
| 2026-01-26 | 17.28 | 17.28 | 17.06 | 17.18 | -2.064% | 5,917 | -0.695% |
| 2026-01-23 | 17.68 | 17.70 | 17.54 | 17.54 | -0.443% | 1,971 | -2.744% |
| 2026-01-22 | 17.40 | 17.61 | 17.38 | 17.61 | +1.784% | 3,190 | -3.175% |
| 2026-01-21 | 17.30 | 17.31 | 17.25 | 17.31 | -0.486% | 1,108 | -1.447% |
| 2026-01-20 | 17.67 | 17.67 | 17.30 | 17.39 | -0.925% | 3,242 | -1.927% |
| 2026-01-16 | 17.40 | 17.90 | 17.40 | 17.55 | +1.387% | 2,571 | -2.834% |
| 2026-01-15 | 17.30 | 17.33 | 17.26 | 17.31 | +0.214% | 4,970 | -1.486% |
| 2026-01-14 | 17.14 | 17.29 | 17.14 | 17.28 | +0.686% | 1,032 | -1.275% |
| 2026-01-13 | 17.19 | 17.19 | 17.16 | 17.16 | +0.517% | 554 | -0.598% |
| 2026-01-12 | 17.40 | 17.50 | 16.94 | 17.07 | -1.312% | 3,770 | -0.084% |
| 2026-01-09 | 17.22 | 17.30 | 17.11 | 17.30 | +0.798% | 2,484 | -1.394% |
| 2026-01-08 | 17.17 | 17.25 | 17.16 | 17.16 | -0.101% | 4,335 | -0.608% |
| 2026-01-07 | 16.90 | 17.32 | 16.90 | 17.18 | +2.387% | 13,955 | -0.708% |
| 2026-01-06 | 16.80 | 16.81 | 16.75 | 16.78 | +0.130% | 1,737 | +1.662% |
| 2026-01-05 | 16.90 | 16.90 | 16.70 | 16.75 | -0.268% | 1,595 | +1.795% |
| 2026-01-02 | 16.69 | 16.85 | 16.69 | 16.80 | +0.750% | 3,562 | +1.522% |
| 2025-12-31 | 16.66 | 16.68 | 16.66 | 16.68 | +0.526% | 706 | +2.283% |
| 2025-12-30 | 16.58 | 16.70 | 16.58 | 16.59 | -0.129% | 6,936 | +2.821% |
| 2025-12-29 | 16.60 | 16.65 | 16.58 | 16.61 | +0.214% | 3,893 | +2.688% |
| 2025-12-26 | 16.52 | 16.57 | 16.46 | 16.57 | +0.265% | 912 | +2.908% |
| 2025-12-24 | 16.50 | 16.53 | 16.45 | 16.53 | -0.155% | 920 | +3.180% |
| 2025-12-23 | 16.70 | 16.75 | 16.53 | 16.56 | -4.518% | 4,810 | +3.021% |
| 2025-12-22 | 17.27 | 17.40 | 17.16 | 17.34 | +1.362% | 6,492 | -1.633% |
| 2025-12-19 | 17.10 | 17.14 | 16.96 | 17.11 | +0.911% | 7,411 | -0.293% |
| 2025-12-18 | 17.00 | 17.10 | 16.95 | 16.95 | +0.662% | 628 | +0.615% |
| 2025-12-17 | 17.16 | 17.16 | 16.84 | 16.84 | -1.395% | 3,319 | +1.281% |
| 2025-12-16 | 17.30 | 17.30 | 17.08 | 17.08 | -1.395% | 5,651 | -0.132% |
| 2025-12-15 | 17.90 | 17.90 | 17.32 | 17.32 | -3.778% | 3,516 | -1.526% |
| 2025-12-12 | 17.90 | 18.11 | 17.90 | 18.00 | +0.866% | 1,573 | -5.246% |
| 2025-12-11 | 17.80 | 17.89 | 17.80 | 17.85 | +0.792% | 2,196 | -4.425% |
| 2025-12-10 | 17.65 | 17.71 | 17.65 | 17.71 | +0.140% | 457 | -3.668% |
| 2025-12-09 | 17.65 | 17.72 | 17.60 | 17.68 | +0.180% | 1,392 | -3.533% |
| 2025-12-08 | 17.97 | 17.97 | 17.62 | 17.65 | -1.423% | 2,381 | -3.360% |
| 2025-12-05 | 17.96 | 17.97 | 17.90 | 17.90 | -0.013% | 1,981 | -4.735% |
| 2025-12-04 | 17.86 | 17.91 | 17.86 | 17.91 | +1.108% | 873 | -4.748% |
| 2025-12-03 | 17.64 | 17.71 | 17.64 | 17.71 | +0.026% | 256 | -3.692% |
| 2025-12-02 | 18.10 | 18.10 | 17.70 | 17.70 | -1.400% | 3,472 | -3.667% |
| 2025-12-01 | 18.00 | 18.01 | 17.95 | 17.96 | -0.654% | 1,260 | -5.016% |
| 2025-11-28 | 17.80 | 18.20 | 17.80 | 18.07 | +2.784% | 3,352 | -5.637% |
| 2025-11-26 | 17.20 | 17.60 | 17.20 | 17.59 | +2.527% | 1,547 | -3.010% |
| 2025-11-25 | 16.91 | 17.15 | 16.91 | 17.15 | +2.067% | 5,326 | -0.559% |
| 2025-11-24 | 16.78 | 16.80 | 16.78 | 16.80 | +1.091% | 570 | +1.497% |
| 2025-11-21 | 16.36 | 16.69 | 16.36 | 16.62 | +0.454% | 1,678 | +2.605% |
| 2025-11-20 | 16.78 | 16.78 | 16.55 | 16.55 | -1.463% | 3,749 | +3.071% |
| 2025-11-19 | 16.90 | 16.92 | 16.79 | 16.79 | +0.052% | 2,536 | +1.563% |
| 2025-11-18 | 16.25 | 16.88 | 16.25 | 16.78 | +2.933% | 8,701 | +1.616% |
| 2025-11-17 | 16.07 | 16.37 | 16.05 | 16.31 | +2.407% | 5,549 | +4.596% |
| 2025-11-14 | 15.99 | 16.03 | 15.92 | 15.92 | +0.423% | 1,094 | +7.114% |
| 2025-11-13 | 16.50 | 16.50 | 15.86 | 15.86 | -4.507% | 4,429 | +7.567% |
| 2025-11-12 | 16.10 | 16.68 | 16.10 | 16.60 | +1.604% | 2,858 | +2.719% |
| 2025-11-11 | 16.15 | 16.34 | 16.15 | 16.34 | +1.774% | 1,782 | +4.367% |
| 2025-11-10 | 16.00 | 16.06 | 15.89 | 16.06 | +1.369% | 2,569 | +6.218% |
| 2025-11-07 | 15.61 | 16.20 | 15.16 | 15.84 | -0.437% | 5,427 | +7.672% |
| 2025-11-06 | 15.99 | 16.02 | 15.88 | 15.91 | -1.092% | 3,516 | +7.201% |
| 2025-11-05 | 16.23 | 16.27 | 16.09 | 16.09 | -1.497% | 2,583 | +6.030% |
| 2025-11-04 | 16.65 | 16.65 | 16.33 | 16.33 | -2.797% | 327 | +4.443% |
| 2025-11-03 | 17.10 | 17.10 | 16.80 | 16.80 | -2.295% | 1,731 | +1.522% |
| 2025-10-31 | 17.10 | 17.20 | 17.10 | 17.19 | +0.248% | 1,697 | -0.808% |
| 2025-10-30 | 17.10 | 17.15 | 17.10 | 17.15 | +0.503% | 953 | -0.562% |
| 2025-10-29 | 17.10 | 17.20 | 17.07 | 17.07 | -0.858% | 2,557 | -0.062% |
| 2025-10-28 | 17.30 | 17.34 | 17.20 | 17.21 | -1.069% | 4,581 | -0.920% |
| 2025-10-27 | 17.40 | 17.40 | 17.12 | 17.40 | +0.254% | 7,390 | -1.979% |
| 2025-10-24 | 17.20 | 17.40 | 17.20 | 17.36 | -0.595% | 2,242 | -1.730% |
| 2025-10-23 | 17.50 | 17.50 | 17.30 | 17.46 | -1.197% | 5,564 | -2.314% |
| 2025-10-22 | 18.00 | 18.00 | 17.40 | 17.67 | -1.581% | 8,434 | -3.483% |
| 2025-10-21 | 17.72 | 18.00 | 17.72 | 17.95 | +1.930% | 2,150 | -5.009% |
| 2025-10-20 | 16.91 | 17.61 | 16.91 | 17.61 | +4.982% | 1,422 | -3.175% |
| 2025-10-17 | 16.79 | 16.79 | 16.51 | 16.78 | +0.625% | 14,966 | +1.649% |
| 2025-10-16 | 16.86 | 16.86 | 16.51 | 16.67 | -0.694% | 1,563 | +2.285% |
| 2025-10-15 | 16.45 | 16.79 | 16.45 | 16.79 | +3.756% | 2,891 | +1.575% |
| 2025-10-14 | 16.13 | 16.30 | 16.13 | 16.18 | +0.069% | 6,164 | +5.390% |
| 2025-10-13 | 15.83 | 16.17 | 15.72 | 16.17 | +1.750% | 5,064 | +5.463% |
| 2025-10-10 | 16.30 | 16.30 | 15.89 | 15.89 | -2.488% | 646 | +7.309% |
| 2025-10-09 | 16.10 | 16.40 | 16.10 | 16.30 | +1.580% | 805 | +4.639% |
| 2025-10-08 | 16.02 | 16.05 | 15.98 | 16.05 | -0.889% | 542 | +6.293% |
| 2025-10-07 | 15.83 | 16.30 | 15.83 | 16.19 | +0.872% | 4,868 | +5.347% |
| 2025-10-06 | 16.29 | 16.36 | 16.05 | 16.05 | -1.445% | 3,285 | +6.266% |
| 2025-10-03 | 16.16 | 16.57 | 16.09 | 16.29 | +1.662% | 2,793 | +4.731% |
| 2025-10-02 | 15.82 | 16.02 | 15.82 | 16.02 | +1.434% | 1,960 | +6.471% |
| 2025-10-01 | 15.84 | 15.94 | 15.68 | 15.79 | +1.235% | 10,596 | +7.997% |
| 2025-09-30 | 15.56 | 15.60 | 15.56 | 15.60 | -0.092% | 2,306 | +9.331% |
| 2025-09-29 | 15.79 | 16.17 | 15.49 | 15.61 | -4.187% | 5,864 | +9.231% |
| 2025-09-26 | 16.30 | 16.30 | 16.30 | 16.30 | +4.747% | 1,593 | +4.657% |
| 2025-09-25 | 15.33 | 15.83 | 15.27 | 15.56 | -3.004% | 10,318 | +9.625% |
| 2025-09-24 | 16.04 | 16.04 | 16.04 | 16.04 | +0.975% | 1,194 | +6.332% |
| 2025-09-23 | 16.03 | 16.07 | 15.89 | 15.89 | +0.478% | 34,950 | +7.369% |
| 2025-09-22 | 15.61 | 15.97 | 15.61 | 15.81 | +1.237% | 34,298 | +7.882% |
| 2025-09-19 | 15.91 | 15.91 | 15.61 | 15.62 | -1.315% | 3,286 | +9.216% |
| 2025-09-18 | 15.74 | 15.97 | 15.73 | 15.82 | +1.951% | 2,250 | +7.780% |
| 2025-09-17 | 15.56 | 15.80 | 15.37 | 15.52 | -0.246% | 970 | +9.882% |
| 2025-09-16 | 15.70 | 15.70 | 15.56 | 15.56 | -0.955% | 142 | +9.612% |
| 2025-09-15 | 15.78 | 15.78 | 15.71 | 15.71 | -1.328% | 1,038 | +8.566% |
| 2025-09-12 | 15.96 | 15.96 | 15.92 | 15.92 | -0.177% | 742 | +7.124% |
| 2025-09-11 | 15.95 | 15.95 | 15.95 | 15.95 | +1.198% | 221 | +6.935% |
| 2025-09-10 | 15.93 | 15.93 | 15.76 | 15.76 | +0.015% | 1,000 | +8.216% |
| 2025-09-09 | 15.76 | 15.76 | 15.76 | 15.76 | +0.341% | 108 | +8.232% |
| 2025-09-08 | 15.70 | 15.70 | 15.70 | 15.70 | -0.665% | 110 | +8.601% |
| 2025-09-05 | 15.81 | 15.81 | 15.81 | 15.81 | +0.774% | 687 | +7.879% |
| 2025-09-04 | 15.54 | 15.81 | 15.44 | 15.69 | -0.955% | 1,220 | +8.715% |
| 2025-09-03 | 15.84 | 15.84 | 15.84 | 15.84 | -0.254% | 73 | +7.676% |
| 2025-09-02 | 16.31 | 16.31 | 15.88 | 15.88 | -2.635% | 1,583 | +7.402% |
| 2025-08-29 | 16.30 | 16.31 | 15.96 | 16.31 | +1.332% | 1,043 | +4.572% |
| 2025-08-28 | 16.13 | 16.13 | 16.10 | 16.10 | +1.190% | 144 | +5.965% |
| 2025-08-27 | 15.91 | 15.91 | 15.91 | 15.91 | +0.219% | 184 | +7.226% |
| 2025-08-26 | 15.99 | 15.99 | 15.87 | 15.87 | +0.848% | 869 | +7.461% |
| 2025-08-25 | 15.74 | 15.74 | 15.74 | 15.74 | -0.617% | 348 | +8.372% |
| 2025-08-22 | 15.84 | 15.84 | 15.84 | 15.84 | +1.731% | 32 | +7.703% |
| 2025-08-21 | 15.78 | 15.79 | 15.57 | 15.57 | +1.403% | 367 | +9.567% |
| 2025-08-20 | 15.33 | 15.35 | 15.33 | 15.35 | -0.430% | 211 | +11.105% |
| 2025-08-19 | 15.25 | 15.44 | 15.25 | 15.42 | -0.486% | 4,058 | +10.627% |
| 2025-08-18 | 15.49 | 15.49 | 15.49 | 15.49 | -0.477% | 160 | +10.089% |
| 2025-08-15 | 15.42 | 15.57 | 15.42 | 15.57 | -0.277% | 147 | +9.565% |
| 2025-08-14 | 15.46 | 15.73 | 15.46 | 15.61 | +1.233% | 1,648 | +9.261% |
| 2025-08-13 | 15.25 | 15.51 | 15.25 | 15.42 | +1.335% | 3,896 | +10.608% |
| 2025-08-12 | 15.14 | 15.22 | 15.14 | 15.22 | +0.568% | 381 | +12.085% |
| 2025-08-11 | 15.34 | 15.41 | 15.05 | 15.13 | -0.464% | 886 | +12.722% |
| 2025-08-08 | 15.08 | 15.24 | 15.07 | 15.20 | -0.863% | 671 | +12.199% |
| 2025-08-07 | 15.45 | 15.45 | 15.33 | 15.33 | +0.483% | 370 | +11.230% |
| 2025-08-06 | 15.66 | 15.66 | 15.18 | 15.26 | +0.756% | 803 | +11.767% |
| 2025-08-05 | 15.28 | 15.28 | 15.15 | 15.15 | +0.769% | 136 | +12.612% |
| 2025-08-04 | 15.09 | 15.09 | 14.95 | 15.03 | +0.824% | 412 | +13.478% |
| 2025-08-01 | 14.87 | 15.00 | 14.70 | 14.91 | -1.471% | 1,551 | +14.414% |
| 2025-07-31 | 15.20 | 15.25 | 15.13 | 15.13 | +0.133% | 1,371 | +12.731% |
| 2025-07-30 | 15.10 | 15.12 | 15.10 | 15.11 | -0.117% | 1,374 | +12.881% |
| 2025-07-29 | 15.11 | 15.20 | 15.11 | 15.13 | -1.431% | 437 | +12.749% |
| 2025-07-28 | 15.35 | 15.35 | 15.35 | 15.35 | -1.122% | 100 | +11.136% |
| 2025-07-25 | 15.40 | 15.58 | 15.34 | 15.52 | -0.615% | 1,601 | +9.889% |
| 2025-07-24 | 15.80 | 15.80 | 15.62 | 15.62 | -0.275% | 306 | +9.213% |
| 2025-07-23 | 15.67 | 15.78 | 15.61 | 15.66 | +2.105% | 2,411 | +8.913% |
| 2025-07-22 | 15.24 | 15.34 | 15.24 | 15.34 | +0.810% | 4,394 | +11.206% |
| 2025-07-21 | 15.29 | 15.63 | 15.21 | 15.21 | -1.896% | 2,540 | +12.107% |
| 2025-07-18 | 15.51 | 15.51 | 15.51 | 15.51 | -0.597% | 79 | +9.981% |
| 2025-07-17 | 15.60 | 15.60 | 15.60 | 15.60 | +0.996% | 104 | +9.324% |
| 2025-07-16 | 15.42 | 15.45 | 15.42 | 15.45 | +1.414% | 155 | +10.413% |
| 2025-07-15 | 15.36 | 15.36 | 15.23 | 15.23 | -1.803% | 262 | +11.974% |
| 2025-07-14 | 15.43 | 15.72 | 15.29 | 15.51 | +1.159% | 2,684 | +9.956% |
| 2025-07-11 | 15.38 | 15.61 | 15.15 | 15.33 | -1.404% | 1,260 | +11.230% |
| 2025-07-10 | 15.53 | 15.55 | 15.51 | 15.55 | -0.809% | 1,482 | +9.668% |
| 2025-07-09 | 15.49 | 15.68 | 15.49 | 15.68 | +2.152% | 652 | +8.781% |
| 2025-07-08 | 14.88 | 15.59 | 14.88 | 15.35 | +3.125% | 5,362 | +11.122% |
| 2025-07-07 | 14.88 | 14.88 | 14.88 | 14.88 | -0.677% | 278 | +14.595% |
| 2025-07-03 | 14.84 | 15.11 | 14.84 | 14.98 | -0.815% | 1,902 | +13.818% |
| 2025-07-02 | 15.06 | 15.19 | 14.91 | 15.11 | -0.342% | 7,599 | +12.890% |
| 2025-07-01 | 15.00 | 15.30 | 14.77 | 15.16 | -2.194% | 4,461 | +12.505% |
| 2025-06-30 | 15.51 | 15.52 | 15.31 | 15.50 | -0.020% | 4,491 | +10.037% |
| 2025-06-27 | 15.61 | 15.80 | 15.45 | 15.50 | +0.403% | 7,237 | +10.015% |
| 2025-06-26 | 15.44 | 15.47 | 15.44 | 15.44 | -0.363% | 506 | +10.458% |
| 2025-06-25 | 15.24 | 15.50 | 15.18 | 15.50 | -3.632% | 1,692 | +10.057% |
| 2025-06-24 | 16.18 | 16.39 | 16.08 | 16.08 | +0.370% | 1,578 | +6.060% |
| 2025-06-23 | 16.26 | 16.54 | 16.02 | 16.02 | -0.384% | 1,186 | +6.452% |
| 2025-06-20 | 16.19 | 16.25 | 16.06 | 16.08 | -1.067% | 3,112 | +6.043% |
| 2025-06-18 | 16.36 | 16.36 | 16.26 | 16.26 | +0.430% | 2,651 | +4.912% |
| 2025-06-17 | 16.18 | 16.19 | 16.18 | 16.19 | -0.356% | 412 | +5.363% |
| 2025-06-16 | 16.29 | 16.29 | 16.17 | 16.25 | +0.064% | 3,505 | +4.988% |
| 2025-06-13 | 16.68 | 16.73 | 16.20 | 16.23 | +0.380% | 5,604 | +5.055% |
| 2025-06-12 | 16.17 | 16.17 | 16.17 | 16.17 | +0.854% | 230 | +5.454% |
| 2025-06-11 | 16.05 | 16.05 | 16.04 | 16.04 | -0.158% | 429 | +6.355% |
| 2025-06-10 | 16.11 | 16.11 | 16.06 | 16.06 | +0.079% | 815 | +6.187% |
| 2025-06-09 | 16.11 | 16.11 | 15.95 | 16.05 | -0.087% | 3,847 | +6.270% |
| 2025-06-06 | 15.43 | 16.06 | 15.43 | 16.06 | +5.671% | 2,327 | +6.177% |
| 2025-06-05 | 15.15 | 15.20 | 15.15 | 15.20 | -0.082% | 553 | +12.199% |
| 2025-06-04 | 15.31 | 15.32 | 15.21 | 15.21 | +0.698% | 1,108 | +12.107% |
| 2025-06-03 | 14.90 | 15.11 | 14.90 | 15.11 | +2.152% | 364 | +12.890% |
| 2025-06-02 | 14.73 | 14.79 | 14.53 | 14.79 | +1.344% | 665 | +15.319% |
| 2025-05-30 | 14.62 | 14.62 | 14.58 | 14.59 | +0.487% | 461 | +16.869% |
| 2025-05-29 | 14.39 | 14.61 | 14.39 | 14.52 | +0.795% | 564 | +17.438% |
| 2025-05-28 | 14.27 | 14.43 | 14.27 | 14.41 | -0.724% | 680 | +18.372% |
| 2025-05-27 | 14.35 | 14.51 | 14.35 | 14.51 | +0.229% | 256 | +17.514% |
| 2025-05-23 | 14.48 | 14.48 | 14.48 | 14.48 | -0.837% | 200 | +17.784% |
| 2025-05-22 | 14.50 | 14.76 | 14.50 | 14.60 | +0.583% | 6,666 | +16.798% |
| 2025-05-21 | 14.72 | 14.72 | 14.52 | 14.52 | -1.372% | 708 | +17.480% |
| 2025-05-20 | 14.72 | 14.72 | 14.72 | 14.72 | +2.399% | 65 | +15.868% |
| 2025-05-19 | 14.55 | 14.55 | 14.38 | 14.38 | -1.121% | 694 | +18.648% |
| 2025-05-16 | 14.43 | 14.54 | 14.43 | 14.54 | +2.005% | 872 | +17.318% |
| 2025-05-15 | 14.38 | 14.38 | 14.10 | 14.25 | +0.791% | 539 | +19.671% |
| 2025-05-14 | 14.40 | 14.40 | 13.99 | 14.14 | -1.187% | 475 | +20.618% |
| 2025-05-13 | 14.24 | 14.31 | 14.11 | 14.31 | +0.637% | 664 | +19.186% |
| 2025-05-12 | 14.10 | 14.22 | 14.10 | 14.22 | +2.552% | 239 | +19.946% |
| 2025-05-09 | 13.84 | 13.90 | 13.80 | 13.87 | -0.761% | 819 | +23.007% |
| 2025-05-08 | 13.95 | 13.97 | 13.95 | 13.97 | +1.205% | 157 | +22.071% |
| 2025-05-07 | 13.70 | 13.81 | 13.70 | 13.81 | +1.358% | 191 | +23.543% |
| 2025-05-06 | 13.62 | 13.62 | 13.62 | 13.62 | -2.954% | 194 | +25.221% |
| 2025-05-05 | 14.16 | 14.16 | 14.04 | 14.04 | -1.931% | 304 | +21.522% |
| 2025-05-02 | 14.38 | 14.45 | 14.31 | 14.31 | -0.530% | 495 | +19.176% |
| 2025-05-01 | 14.39 | 14.39 | 14.39 | 14.39 | -1.792% | 173 | +18.544% |
| 2025-04-30 | 14.61 | 14.65 | 14.61 | 14.65 | +0.712% | 158 | +16.420% |
| 2025-04-29 | 14.55 | 14.55 | 14.55 | 14.55 | -0.202% | 302 | +17.249% |
| 2025-04-28 | 14.44 | 14.58 | 14.44 | 14.58 | +0.490% | 254 | +17.011% |
| 2025-04-25 | 14.50 | 14.76 | 14.50 | 14.51 | -0.309% | 1,316 | +17.585% |
| 2025-04-24 | 14.46 | 14.55 | 14.46 | 14.55 | +2.077% | 255 | +17.221% |
| 2025-04-23 | 14.27 | 14.40 | 14.25 | 14.25 | +1.172% | 319 | +19.656% |
| 2025-04-22 | 14.05 | 14.09 | 14.05 | 14.09 | +2.756% | 266 | +21.059% |
| 2025-04-21 | 13.57 | 13.71 | 13.57 | 13.71 | -0.460% | 330 | +24.395% |
| 2025-04-17 | 13.77 | 13.77 | 13.77 | 13.77 | +1.272% | 37 | +23.824% |
| 2025-04-16 | 13.58 | 13.60 | 13.47 | 13.60 | -1.538% | 491 | +25.398% |
| 2025-04-15 | 13.79 | 13.81 | 13.72 | 13.81 | +0.604% | 1,521 | +23.469% |
| 2025-04-14 | 13.69 | 13.73 | 13.69 | 13.73 | 0.000% | 208 | +24.215% |