SWAN
Amplify BlackSwan Growth & Treasure Core ETF
stockNYSEETF
At CloseOct 2, 2026 3:43:06 PM EDT
32.13USD+0.523%(+0.17)7,490
SWAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.16 | 32.29 | 31.98 | 32.05 | +0.282% | 7,490 | 0.000% |
| 2026-10-01 | 31.79 | 32.05 | 31.75 | 31.96 | +0.272% | 2,926 | +0.282% |
| 2026-09-30 | 32.12 | 32.17 | 31.88 | 31.88 | -0.176% | 34,110 | +0.555% |
| 2026-09-29 | 31.78 | 31.93 | 31.78 | 31.93 | -1.064% | 15,932 | +0.378% |
| 2026-09-28 | 32.33 | 32.42 | 32.16 | 32.28 | -1.101% | 7,277 | -0.689% |
| 2026-09-25 | 32.47 | 32.63 | 32.35 | 32.63 | +0.545% | 4,957 | -1.782% |
| 2026-09-24 | 32.54 | 32.54 | 32.29 | 32.46 | -0.253% | 3,376 | -1.247% |
| 2026-09-23 | 32.87 | 32.95 | 32.44 | 32.54 | -1.489% | 7,447 | -1.497% |
| 2026-09-22 | 33.05 | 33.07 | 32.91 | 33.03 | -0.161% | 5,337 | -2.963% |
| 2026-09-21 | 32.69 | 33.11 | 32.69 | 33.09 | +1.688% | 16,351 | -3.120% |
| 2026-09-18 | 32.48 | 32.60 | 32.41 | 32.54 | -0.374% | 6,995 | -1.485% |
| 2026-09-17 | 32.54 | 32.76 | 32.54 | 32.66 | +1.283% | 3,603 | -1.853% |
| 2026-09-16 | 32.58 | 32.59 | 32.24 | 32.24 | -0.422% | 7,080 | -0.594% |
| 2026-09-15 | 32.40 | 32.44 | 32.33 | 32.38 | -0.491% | 3,075 | -1.013% |
| 2026-09-14 | 32.55 | 32.69 | 32.54 | 32.54 | -0.427% | 2,161 | -1.500% |
| 2026-09-11 | 32.82 | 32.89 | 32.65 | 32.68 | +0.468% | 7,488 | -1.920% |
| 2026-09-10 | 32.60 | 32.62 | 32.52 | 32.53 | -1.104% | 7,112 | -1.461% |
| 2026-09-09 | 32.94 | 32.95 | 32.86 | 32.89 | -0.520% | 3,146 | -2.549% |
| 2026-09-08 | 33.14 | 33.15 | 33.02 | 33.06 | -0.501% | 6,663 | -3.056% |
| 2026-09-04 | 33.22 | 33.30 | 33.21 | 33.23 | -0.390% | 8,984 | -3.542% |
| 2026-09-03 | 33.28 | 33.37 | 33.17 | 33.36 | +1.030% | 3,724 | -3.918% |
| 2026-09-02 | 32.99 | 33.11 | 32.98 | 33.02 | +0.763% | 8,618 | -2.929% |
| 2026-09-01 | 33.05 | 33.11 | 32.77 | 32.77 | -1.191% | 11,601 | -2.188% |
| 2026-08-31 | 33.13 | 33.30 | 33.12 | 33.16 | -0.495% | 8,377 | -3.353% |
| 2026-08-28 | 33.57 | 33.60 | 33.31 | 33.33 | -0.537% | 4,105 | -3.831% |
| 2026-08-27 | 33.43 | 33.65 | 33.43 | 33.51 | +0.223% | 2,834 | -4.348% |
| 2026-08-26 | 33.43 | 33.44 | 33.30 | 33.44 | -0.177% | 11,266 | -4.135% |
| 2026-08-25 | 33.48 | 33.50 | 33.41 | 33.49 | +0.601% | 11,595 | -4.305% |
| 2026-08-24 | 33.28 | 33.31 | 33.26 | 33.30 | +0.075% | 7,275 | -3.730% |
| 2026-08-21 | 33.27 | 33.35 | 33.27 | 33.27 | -0.127% | 4,194 | -3.658% |
| 2026-08-20 | 33.42 | 33.42 | 33.30 | 33.31 | -0.871% | 1,484 | -3.781% |
| 2026-08-19 | 33.56 | 33.68 | 33.52 | 33.60 | +0.373% | 7,750 | -4.618% |
| 2026-08-18 | 33.48 | 33.53 | 33.42 | 33.48 | -0.396% | 17,657 | -4.262% |
| 2026-08-17 | 33.67 | 33.73 | 33.61 | 33.61 | -0.437% | 5,468 | -4.641% |
| 2026-08-14 | 33.81 | 33.81 | 33.73 | 33.76 | -0.383% | 3,953 | -5.057% |
| 2026-08-13 | 33.85 | 34.04 | 33.82 | 33.89 | +0.833% | 17,583 | -5.421% |
| 2026-08-12 | 33.69 | 33.70 | 33.61 | 33.61 | +0.212% | 2,934 | -4.633% |
| 2026-08-11 | 33.79 | 33.79 | 33.38 | 33.54 | -0.225% | 63,697 | -4.432% |
| 2026-08-10 | 33.67 | 33.67 | 33.56 | 33.62 | -0.249% | 8,264 | -4.647% |
| 2026-08-07 | 33.70 | 33.76 | 33.59 | 33.70 | +0.587% | 1,744 | -4.884% |
| 2026-08-06 | 33.62 | 33.62 | 33.46 | 33.50 | -0.626% | 8,860 | -4.325% |
| 2026-08-05 | 33.78 | 33.87 | 33.66 | 33.71 | -0.032% | 8,790 | -4.924% |
| 2026-08-04 | 32.51 | 33.74 | 32.51 | 33.72 | +1.712% | 6,552 | -4.954% |
| 2026-08-03 | 32.70 | 33.17 | 32.70 | 33.16 | +1.364% | 5,078 | -3.327% |
| 2026-07-31 | 32.47 | 32.80 | 32.47 | 32.71 | +0.006% | 5,655 | -2.009% |
| 2026-07-30 | 32.53 | 32.73 | 32.50 | 32.71 | +0.970% | 5,561 | -2.003% |
| 2026-07-29 | 32.78 | 32.78 | 32.38 | 32.39 | -1.207% | 12,509 | -1.053% |
| 2026-07-28 | 32.59 | 32.87 | 32.59 | 32.79 | +0.379% | 10,952 | -2.247% |
| 2026-07-27 | 32.56 | 32.72 | 32.56 | 32.67 | +0.220% | 11,475 | -1.877% |
| 2026-07-24 | 32.53 | 32.76 | 32.53 | 32.59 | +0.179% | 3,698 | -1.661% |
| 2026-07-23 | 32.51 | 32.63 | 32.38 | 32.54 | -1.256% | 26,612 | -1.485% |
| 2026-07-22 | 32.95 | 32.99 | 32.94 | 32.95 | -0.333% | 5,748 | -2.722% |
| 2026-07-21 | 32.99 | 33.06 | 32.94 | 33.06 | +0.460% | 12,237 | -3.046% |
| 2026-07-20 | 33.02 | 33.02 | 32.84 | 32.91 | -0.373% | 2,587 | -2.600% |
| 2026-07-17 | 33.08 | 33.10 | 33.03 | 33.03 | -0.510% | 1,580 | -2.963% |
| 2026-07-16 | 33.24 | 33.26 | 33.13 | 33.20 | -0.423% | 4,781 | -3.458% |
| 2026-07-15 | 33.35 | 33.43 | 33.26 | 33.34 | +0.459% | 13,318 | -3.867% |
| 2026-07-14 | 32.97 | 33.28 | 32.53 | 33.19 | +0.411% | 6,755 | -3.425% |
| 2026-07-13 | 33.12 | 33.20 | 33.00 | 33.05 | -0.679% | 4,021 | -3.029% |
| 2026-07-10 | 33.21 | 33.29 | 33.21 | 33.28 | +0.100% | 1,938 | -3.687% |
| 2026-07-09 | 33.15 | 33.32 | 33.13 | 33.25 | +0.685% | 4,626 | -3.591% |
| 2026-07-08 | 32.89 | 33.02 | 32.88 | 33.02 | -0.358% | 3,610 | -2.930% |
| 2026-07-07 | 33.28 | 33.28 | 33.10 | 33.14 | -0.781% | 17,564 | -3.278% |
| 2026-07-06 | 33.37 | 33.44 | 32.73 | 33.40 | +0.786% | 7,110 | -4.033% |
| 2026-07-02 | 33.28 | 33.42 | 33.01 | 33.14 | -0.242% | 9,276 | -3.278% |
| 2026-07-01 | 33.21 | 33.36 | 33.21 | 33.22 | -0.427% | 4,517 | -3.512% |
| 2026-06-30 | 33.14 | 33.69 | 33.14 | 33.36 | +0.276% | 42,463 | -3.923% |
| 2026-06-29 | 33.31 | 33.32 | 33.16 | 33.27 | -0.390% | 7,540 | -3.658% |
| 2026-06-26 | 33.19 | 33.51 | 33.19 | 33.40 | +0.377% | 3,567 | -4.034% |
| 2026-06-25 | 33.50 | 33.50 | 33.27 | 33.27 | -0.272% | 5,037 | -3.672% |
| 2026-06-24 | 33.25 | 33.48 | 33.25 | 33.37 | +0.273% | 8,770 | -3.935% |
| 2026-06-23 | 33.32 | 33.41 | 33.20 | 33.28 | -0.653% | 11,320 | -3.673% |
| 2026-06-22 | 33.60 | 33.72 | 33.45 | 33.49 | -0.592% | 11,733 | -4.302% |
| 2026-06-18 | 33.69 | 33.72 | 33.63 | 33.69 | +0.940% | 7,003 | -4.868% |
| 2026-06-17 | 33.63 | 33.85 | 33.38 | 33.38 | -1.290% | 6,219 | -3.973% |
| 2026-06-16 | 33.89 | 33.93 | 33.78 | 33.82 | -0.205% | 4,820 | -5.212% |
| 2026-06-15 | 33.94 | 33.94 | 33.82 | 33.88 | +1.303% | 9,849 | -5.407% |
| 2026-06-12 | 33.44 | 34.21 | 33.39 | 33.45 | +0.111% | 5,164 | -4.174% |
| 2026-06-11 | 33.09 | 33.51 | 32.95 | 33.41 | +1.479% | 4,576 | -4.067% |
| 2026-06-10 | 33.28 | 33.31 | 32.92 | 32.92 | -0.967% | 4,995 | -2.648% |
| 2026-06-09 | 33.37 | 33.51 | 32.85 | 33.25 | +0.231% | 3,635 | -3.590% |
| 2026-06-08 | 33.32 | 33.38 | 33.17 | 33.17 | -0.230% | 11,630 | -3.368% |
| 2026-06-05 | 33.82 | 33.82 | 33.23 | 33.25 | -2.239% | 10,978 | -3.590% |
| 2026-06-04 | 34.08 | 34.08 | 33.91 | 34.01 | +0.337% | 10,998 | -5.749% |
| 2026-06-03 | 33.96 | 34.09 | 33.85 | 33.89 | -0.614% | 8,958 | -5.431% |
| 2026-06-02 | 34.08 | 34.14 | 34.08 | 34.10 | +0.176% | 6,008 | -6.011% |
| 2026-06-01 | 33.88 | 34.12 | 33.35 | 34.04 | +0.218% | 7,301 | -5.846% |
| 2026-05-29 | 34.11 | 34.11 | 33.81 | 33.97 | +0.049% | 15,525 | -5.640% |
| 2026-05-28 | 33.79 | 34.00 | 33.79 | 33.95 | +0.587% | 22,774 | -5.594% |
| 2026-05-27 | 33.77 | 33.82 | 33.68 | 33.75 | +0.191% | 7,304 | -5.041% |
| 2026-05-26 | 33.68 | 33.78 | 33.60 | 33.69 | +0.744% | 137,251 | -4.859% |
| 2026-05-22 | 33.58 | 33.63 | 33.44 | 33.44 | +0.353% | 3,522 | -4.151% |
| 2026-05-21 | 33.22 | 33.49 | 33.17 | 33.32 | +0.030% | 10,842 | -3.813% |
| 2026-05-20 | 32.93 | 33.32 | 32.93 | 33.31 | +1.278% | 6,358 | -3.784% |
| 2026-05-19 | 32.94 | 33.06 | 32.81 | 32.89 | -0.907% | 5,162 | -2.554% |
| 2026-05-18 | 33.38 | 33.38 | 33.03 | 33.19 | -0.062% | 3,679 | -3.439% |
| 2026-05-15 | 33.33 | 33.47 | 33.22 | 33.22 | -1.527% | 6,327 | -3.498% |
| 2026-05-14 | 33.47 | 33.84 | 33.47 | 33.73 | +0.339% | 15,386 | -4.972% |
| 2026-05-13 | 33.45 | 33.62 | 33.45 | 33.62 | +0.628% | 2,249 | -4.649% |
| 2026-05-12 | 33.35 | 33.48 | 33.24 | 33.41 | -0.386% | 3,753 | -4.050% |
| 2026-05-11 | 33.50 | 33.64 | 33.50 | 33.54 | -0.039% | 8,277 | -4.421% |
| 2026-05-08 | 33.61 | 33.62 | 33.48 | 33.55 | +0.797% | 13,845 | -4.458% |
| 2026-05-07 | 33.47 | 33.59 | 33.25 | 33.28 | -0.854% | 16,862 | -3.696% |
| 2026-05-06 | 33.08 | 33.57 | 33.08 | 33.57 | +1.699% | 9,535 | -4.519% |
| 2026-05-05 | 32.87 | 33.07 | 32.87 | 33.01 | +1.001% | 8,541 | -2.897% |
| 2026-05-04 | 32.97 | 32.98 | 32.61 | 32.68 | -0.932% | 3,897 | -1.925% |
| 2026-05-01 | 32.99 | 33.19 | 32.99 | 32.99 | +0.281% | 13,923 | -2.838% |
| 2026-04-30 | 32.70 | 32.93 | 32.70 | 32.90 | +0.888% | 45,297 | -2.566% |
| 2026-04-29 | 32.58 | 32.70 | 32.52 | 32.61 | -0.391% | 2,241,305 | -1.701% |
| 2026-04-28 | 32.83 | 32.83 | 32.65 | 32.74 | -0.426% | 2,668 | -2.085% |
| 2026-04-27 | 32.80 | 32.90 | 32.78 | 32.88 | -0.044% | 2,099,809 | -2.502% |
| 2026-04-24 | 32.80 | 32.92 | 32.80 | 32.89 | +0.535% | 7,962 | -2.545% |
| 2026-04-23 | 32.80 | 32.88 | 32.55 | 32.72 | -0.259% | 5,447 | -2.024% |
| 2026-04-22 | 32.62 | 32.83 | 32.62 | 32.80 | +0.330% | 10,642 | -2.277% |
| 2026-04-21 | 32.88 | 32.88 | 32.59 | 32.69 | -0.463% | 4,173 | -1.955% |
| 2026-04-20 | 32.80 | 32.88 | 32.77 | 32.84 | -0.307% | 7,289 | -2.409% |
| 2026-04-17 | 32.80 | 32.99 | 32.80 | 32.95 | +1.526% | 8,542 | -2.708% |
| 2026-04-16 | 32.56 | 32.59 | 32.42 | 32.45 | -0.049% | 15,623 | -1.223% |
| 2026-04-15 | 32.34 | 32.48 | 32.20 | 32.47 | +0.343% | 27,595 | -1.271% |
| 2026-04-14 | 31.98 | 32.35 | 31.98 | 32.35 | +1.065% | 14,444 | -0.933% |
| 2026-04-13 | 31.65 | 32.01 | 31.65 | 32.01 | +0.807% | 6,729 | +0.122% |
| 2026-04-10 | 31.85 | 31.85 | 31.71 | 31.76 | -0.303% | 6,280 | +0.930% |
| 2026-04-09 | 31.70 | 31.88 | 31.64 | 31.85 | +0.442% | 11,383 | +0.624% |
| 2026-04-08 | 31.86 | 31.86 | 31.63 | 31.71 | +1.627% | 9,093 | +1.069% |
| 2026-04-07 | 30.93 | 31.21 | 30.88 | 31.21 | +0.328% | 4,385 | +2.713% |
| 2026-04-06 | 31.08 | 31.17 | 31.05 | 31.10 | -0.022% | 16,784 | +3.050% |
| 2026-04-02 | 30.79 | 31.16 | 30.77 | 31.11 | -0.006% | 13,162 | +3.027% |
| 2026-04-01 | 31.08 | 31.20 | 31.03 | 31.11 | +0.168% | 11,808 | +3.020% |
| 2026-03-31 | 30.77 | 31.06 | 30.68 | 31.06 | +1.859% | 30,867 | +3.193% |
| 2026-03-30 | 30.53 | 30.59 | 30.45 | 30.49 | -0.637% | 3,840 | +5.111% |
| 2026-03-27 | 30.66 | 30.78 | 30.64 | 30.69 | -0.454% | 10,125 | +4.441% |
| 2026-03-26 | 31.19 | 31.19 | 30.83 | 30.83 | -1.782% | 6,069 | +3.967% |
| 2026-03-25 | 31.34 | 31.49 | 31.33 | 31.39 | +0.644% | 18,094 | +2.114% |
| 2026-03-24 | 31.07 | 31.31 | 31.07 | 31.19 | -0.483% | 6,759 | +2.772% |
| 2026-03-23 | 31.22 | 31.56 | 31.22 | 31.34 | +0.722% | 12,278 | +2.275% |
| 2026-03-20 | 31.38 | 31.38 | 31.12 | 31.12 | -1.472% | 9,858 | +3.014% |
| 2026-03-19 | 31.40 | 31.66 | 31.40 | 31.58 | -0.221% | 9,323 | +1.498% |
| 2026-03-18 | 31.85 | 31.99 | 31.65 | 31.65 | -1.279% | 10,374 | +1.273% |
| 2026-03-17 | 32.00 | 32.12 | 32.00 | 32.06 | +0.413% | 6,760 | -0.022% |
| 2026-03-16 | 31.78 | 32.00 | 31.78 | 31.93 | +0.656% | 8,528 | +0.392% |
| 2026-03-13 | 31.95 | 31.95 | 31.71 | 31.72 | -0.533% | 6,764 | +1.050% |
| 2026-03-12 | 31.99 | 31.99 | 31.89 | 31.89 | -1.147% | 2,930 | +0.511% |
| 2026-03-11 | 32.35 | 32.35 | 32.14 | 32.26 | -0.371% | 9,732 | -0.642% |
| 2026-03-10 | 32.21 | 32.66 | 32.21 | 32.38 | -0.277% | 21,974 | -1.010% |
| 2026-03-09 | 32.00 | 32.48 | 31.98 | 32.47 | +0.726% | 7,778 | -1.284% |
| 2026-03-06 | 32.20 | 32.37 | 32.20 | 32.24 | -0.964% | 4,033 | -0.568% |
| 2026-03-05 | 32.41 | 32.57 | 32.34 | 32.55 | -0.428% | 5,603 | -1.527% |
| 2026-03-04 | 32.64 | 32.76 | 32.63 | 32.69 | +0.492% | 9,296 | -1.948% |
| 2026-03-03 | 32.32 | 32.68 | 32.30 | 32.53 | -0.974% | 11,412 | -1.466% |
| 2026-03-02 | 32.72 | 32.85 | 32.63 | 32.85 | -0.400% | 11,629 | -2.426% |
| 2026-02-27 | 32.87 | 33.00 | 32.82 | 32.98 | +0.280% | 13,966 | -2.817% |
| 2026-02-26 | 33.00 | 33.00 | 32.76 | 32.89 | -0.333% | 5,995 | -2.545% |
| 2026-02-25 | 32.90 | 33.00 | 32.90 | 33.00 | +0.548% | 4,543 | -2.870% |
| 2026-02-24 | 32.69 | 32.85 | 32.69 | 32.82 | +0.424% | 12,138 | -2.337% |
| 2026-02-23 | 32.75 | 32.87 | 32.65 | 32.68 | -0.210% | 5,903 | -1.923% |
| 2026-02-20 | 32.65 | 32.80 | 32.09 | 32.75 | +0.368% | 5,278 | -2.128% |
| 2026-02-19 | 32.66 | 32.69 | 32.59 | 32.63 | -0.150% | 19,284 | -1.768% |
| 2026-02-18 | 32.44 | 32.83 | 32.44 | 32.68 | -0.047% | 13,992 | -1.916% |
| 2026-02-17 | 32.47 | 32.70 | 32.47 | 32.69 | +0.290% | 9,338 | -1.962% |
| 2026-02-13 | 32.61 | 32.74 | 32.60 | 32.60 | +0.277% | 20,556 | -1.678% |
| 2026-02-12 | 32.80 | 32.82 | 32.51 | 32.51 | -0.793% | 11,943 | -1.406% |
| 2026-02-11 | 32.76 | 32.85 | 32.66 | 32.77 | +0.122% | 11,477 | -2.188% |
| 2026-02-10 | 32.79 | 32.89 | 32.73 | 32.73 | +0.061% | 76,294 | -2.068% |
| 2026-02-09 | 32.51 | 32.76 | 32.51 | 32.71 | +0.184% | 7,431 | -2.009% |
| 2026-02-06 | 32.32 | 32.66 | 32.32 | 32.65 | +1.366% | 9,754 | -1.828% |
| 2026-02-05 | 32.33 | 32.37 | 32.20 | 32.21 | -0.371% | 13,795 | -0.487% |
| 2026-02-04 | 32.36 | 32.45 | 32.25 | 32.33 | -0.278% | 6,169 | -0.857% |
| 2026-02-03 | 32.70 | 32.70 | 32.30 | 32.42 | -0.552% | 17,861 | -1.132% |
| 2026-02-02 | 32.57 | 32.66 | 32.57 | 32.60 | +0.215% | 12,056 | -1.678% |
| 2026-01-30 | 31.96 | 32.60 | 31.96 | 32.53 | -0.306% | 33,148 | -1.466% |
| 2026-01-29 | 32.65 | 32.68 | 32.44 | 32.63 | -0.046% | 5,216 | -1.768% |
| 2026-01-28 | 32.90 | 32.90 | 32.58 | 32.64 | -0.016% | 13,740 | -1.813% |
| 2026-01-27 | 32.60 | 32.73 | 32.60 | 32.65 | -0.015% | 21,197 | -1.828% |
| 2026-01-26 | 32.48 | 32.70 | 32.48 | 32.66 | +0.632% | 3,764 | -1.844% |
| 2026-01-23 | 32.34 | 32.52 | 32.34 | 32.45 | +0.154% | 4,141 | -1.223% |
| 2026-01-22 | 32.36 | 32.48 | 32.36 | 32.40 | +0.155% | 14,445 | -1.071% |
| 2026-01-21 | 32.11 | 32.48 | 31.93 | 32.35 | +0.893% | 12,198 | -0.918% |
| 2026-01-20 | 32.31 | 32.32 | 32.03 | 32.06 | -1.672% | 12,944 | -0.033% |
| 2026-01-16 | 32.63 | 32.67 | 32.55 | 32.61 | -0.374% | 11,388 | -1.704% |
| 2026-01-15 | 32.77 | 32.87 | 32.68 | 32.73 | +0.141% | 10,982 | -2.072% |
| 2026-01-14 | 32.66 | 32.70 | 32.63 | 32.69 | -0.152% | 3,479 | -1.934% |
| 2026-01-13 | 32.78 | 32.82 | 32.71 | 32.73 | -0.077% | 8,266 | -2.083% |
| 2026-01-12 | 32.70 | 32.87 | 32.66 | 32.76 | +0.061% | 12,919 | -2.158% |
| 2026-01-09 | 32.58 | 32.80 | 32.58 | 32.74 | +0.245% | 86,909 | -2.098% |
| 2026-01-08 | 32.40 | 32.70 | 32.40 | 32.66 | -0.336% | 5,293 | -1.859% |
| 2026-01-07 | 32.88 | 32.90 | 32.70 | 32.77 | +0.122% | 26,220 | -2.188% |
| 2026-01-06 | 32.58 | 32.78 | 32.58 | 32.73 | +0.214% | 8,938 | -2.068% |
| 2026-01-05 | 32.53 | 32.67 | 32.49 | 32.66 | +0.698% | 10,404 | -1.859% |
| 2026-01-02 | 32.56 | 32.58 | 32.29 | 32.43 | -0.112% | 8,097 | -1.173% |
| 2025-12-31 | 32.55 | 32.75 | 32.41 | 32.47 | -0.429% | 27,116 | -1.284% |
| 2025-12-30 | 32.58 | 32.75 | 32.58 | 32.61 | -0.930% | 5,275 | -1.708% |
| 2025-12-29 | 32.86 | 33.01 | 32.85 | 32.92 | -0.314% | 4,306 | -2.622% |
| 2025-12-26 | 33.03 | 33.03 | 32.95 | 33.02 | +0.158% | 6,886 | -2.929% |
| 2025-12-24 | 32.82 | 33.01 | 32.82 | 32.97 | +0.267% | 4,780 | -2.775% |
| 2025-12-23 | 32.61 | 32.88 | 32.61 | 32.88 | +0.423% | 16,266 | -2.515% |
| 2025-12-22 | 32.68 | 32.78 | 32.64 | 32.74 | +0.404% | 12,373 | -2.103% |
| 2025-12-19 | 32.65 | 32.71 | 32.58 | 32.61 | +0.111% | 8,049 | -1.708% |
| 2025-12-18 | 32.62 | 32.70 | 32.52 | 32.57 | +0.786% | 8,114 | -1.599% |
| 2025-12-17 | 32.53 | 32.55 | 32.32 | 32.32 | -0.920% | 8,774 | -0.826% |
| 2025-12-16 | 32.50 | 32.64 | 32.50 | 32.62 | +0.063% | 19,928 | -1.738% |
| 2025-12-15 | 32.74 | 32.75 | 32.56 | 32.60 | -0.186% | 12,329 | -1.676% |
| 2025-12-12 | 32.75 | 32.75 | 32.63 | 32.66 | -0.760% | 7,154 | -1.859% |
| 2025-12-11 | 32.78 | 32.97 | 32.73 | 32.91 | +0.065% | 5,377 | -2.604% |
| 2025-12-10 | 32.58 | 32.92 | 32.56 | 32.89 | +0.731% | 20,925 | -2.541% |
| 2025-12-09 | 32.75 | 32.76 | 32.65 | 32.65 | -0.336% | 16,635 | -1.828% |
| 2025-12-08 | 32.65 | 32.92 | 32.63 | 32.76 | -0.244% | 20,269 | -2.158% |
| 2025-12-05 | 32.88 | 32.97 | 32.84 | 32.84 | -0.009% | 20,274 | -2.396% |
| 2025-12-04 | 32.92 | 32.93 | 32.81 | 32.84 | -0.400% | 6,672 | -2.405% |
| 2025-12-03 | 32.78 | 33.00 | 32.76 | 32.97 | +0.463% | 10,451 | -2.795% |
| 2025-12-02 | 32.80 | 32.89 | 32.75 | 32.82 | +0.264% | 15,358 | -2.345% |
| 2025-12-01 | 32.63 | 32.89 | 32.63 | 32.74 | -0.891% | 9,932 | -2.088% |
| 2025-11-28 | 32.90 | 33.04 | 32.90 | 33.03 | +0.213% | 2,691 | -2.960% |
| 2025-11-26 | 32.74 | 33.01 | 32.74 | 32.96 | +0.459% | 10,751 | -2.753% |
| 2025-11-25 | 32.49 | 32.81 | 32.39 | 32.81 | +0.965% | 21,512 | -2.307% |
| 2025-11-24 | 32.36 | 32.54 | 32.31 | 32.50 | +1.279% | 8,118 | -1.364% |
| 2025-11-21 | 31.91 | 32.25 | 31.80 | 32.09 | +0.733% | 22,287 | -0.103% |
| 2025-11-20 | 32.55 | 32.60 | 31.85 | 31.85 | -0.803% | 49,776 | +0.629% |
| 2025-11-19 | 32.16 | 32.28 | 32.05 | 32.11 | +0.128% | 19,150 | -0.179% |
| 2025-11-18 | 32.12 | 32.15 | 32.02 | 32.07 | -0.468% | 7,044 | -0.051% |
| 2025-11-17 | 32.41 | 32.48 | 32.08 | 32.22 | -0.486% | 32,534 | -0.518% |
| 2025-11-14 | 32.38 | 32.53 | 32.01 | 32.38 | -0.285% | 27,431 | -1.002% |
| 2025-11-13 | 32.86 | 32.86 | 32.44 | 32.47 | -1.352% | 15,480 | -1.284% |
| 2025-11-12 | 32.95 | 32.95 | 32.83 | 32.91 | +0.198% | 9,190 | -2.619% |
| 2025-11-11 | 32.58 | 32.99 | 32.58 | 32.85 | +0.397% | 29,024 | -2.426% |
| 2025-11-10 | 32.39 | 32.84 | 32.39 | 32.72 | +0.825% | 23,924 | -2.039% |
| 2025-11-07 | 32.20 | 32.45 | 32.13 | 32.45 | +0.085% | 20,783 | -1.230% |
| 2025-11-06 | 32.61 | 32.63 | 32.41 | 32.42 | -0.559% | 11,598 | -1.146% |
| 2025-11-05 | 32.63 | 32.67 | 32.54 | 32.61 | -0.164% | 4,402 | -1.698% |
| 2025-11-04 | 32.65 | 32.82 | 32.56 | 32.66 | -0.687% | 18,392 | -1.859% |
| 2025-11-03 | 32.93 | 32.93 | 32.77 | 32.89 | +0.051% | 58,388 | -2.534% |
| 2025-10-31 | 32.90 | 32.99 | 32.76 | 32.87 | +0.365% | 16,820 | -2.484% |
| 2025-10-30 | 32.90 | 32.99 | 32.75 | 32.75 | -1.028% | 7,842 | -2.128% |
| 2025-10-29 | 33.29 | 33.37 | 32.87 | 33.09 | -0.496% | 12,798 | -3.134% |
| 2025-10-28 | 33.11 | 33.28 | 33.09 | 33.25 | +0.332% | 7,138 | -3.614% |
| 2025-10-27 | 33.02 | 33.14 | 32.92 | 33.14 | +0.836% | 10,737 | -3.294% |
| 2025-10-24 | 32.79 | 32.92 | 32.79 | 32.87 | +0.823% | 11,435 | -2.486% |
| 2025-10-23 | 32.58 | 32.72 | 32.55 | 32.60 | +0.097% | 8,526 | -1.683% |
| 2025-10-22 | 32.74 | 32.74 | 32.41 | 32.57 | -0.337% | 5,263 | -1.587% |
| 2025-10-21 | 32.63 | 32.76 | 32.63 | 32.68 | +0.039% | 12,882 | -1.919% |
| 2025-10-20 | 32.54 | 32.69 | 32.51 | 32.67 | +0.824% | 8,014 | -1.880% |
| 2025-10-17 | 32.34 | 32.46 | 32.24 | 32.40 | +0.157% | 28,103 | -1.072% |
| 2025-10-16 | 32.46 | 32.46 | 32.31 | 32.35 | -0.006% | 8,007 | -0.917% |
| 2025-10-15 | 32.39 | 32.63 | 32.26 | 32.35 | +0.097% | 12,064 | -0.922% |
| 2025-10-14 | 32.17 | 32.42 | 32.00 | 32.32 | +0.248% | 27,245 | -0.826% |
| 2025-10-13 | 31.99 | 32.33 | 31.99 | 32.24 | +0.900% | 6,540 | -0.580% |
| 2025-10-10 | 32.56 | 32.56 | 31.95 | 31.95 | -1.358% | 15,030 | +0.315% |
| 2025-10-09 | 32.49 | 32.49 | 32.28 | 32.39 | -0.217% | 4,387 | -1.047% |
| 2025-10-08 | 32.44 | 32.50 | 32.35 | 32.46 | +0.378% | 9,725 | -1.262% |
| 2025-10-07 | 32.35 | 32.38 | 32.28 | 32.34 | -0.091% | 8,639 | -0.889% |
| 2025-10-06 | 32.31 | 32.42 | 32.30 | 32.37 | +0.059% | 7,926 | -0.979% |
| 2025-10-03 | 32.44 | 32.50 | 32.35 | 32.35 | -0.228% | 15,537 | -0.921% |
| 2025-10-02 | 32.38 | 32.48 | 32.28 | 32.42 | +0.182% | 1,009,213 | -1.147% |
| 2025-10-01 | 32.24 | 32.39 | 32.19 | 32.37 | +0.565% | 27,192 | -0.967% |
| 2025-09-30 | 32.05 | 32.21 | 32.02 | 32.18 | +0.418% | 33,500 | -0.407% |
| 2025-09-29 | 32.17 | 32.17 | 32.01 | 32.05 | -0.428% | 31,648 | +0.009% |
| 2025-09-26 | 32.08 | 32.19 | 32.02 | 32.19 | +0.339% | 19,076 | -0.418% |
| 2025-09-25 | 32.07 | 32.15 | 31.96 | 32.08 | -0.611% | 14,414 | -0.081% |
| 2025-09-24 | 32.41 | 32.43 | 32.20 | 32.28 | -0.475% | 23,694 | -0.692% |
| 2025-09-23 | 32.57 | 32.57 | 32.35 | 32.43 | -0.233% | 19,082 | -1.164% |
| 2025-09-22 | 32.43 | 32.56 | 32.32 | 32.51 | +0.142% | 13,679 | -1.394% |
| 2025-09-19 | 32.37 | 32.46 | 32.23 | 32.46 | +0.456% | 6,116 | -1.254% |
| 2025-09-18 | 32.25 | 32.42 | 32.25 | 32.31 | +0.319% | 9,804 | -0.803% |
| 2025-09-17 | 32.30 | 32.45 | 32.21 | 32.21 | -0.571% | 12,674 | -0.487% |
| 2025-09-16 | 32.37 | 32.46 | 32.35 | 32.40 | -0.046% | 16,605 | -1.056% |
| 2025-09-15 | 32.41 | 32.42 | 32.34 | 32.41 | +0.608% | 6,391 | -1.102% |
| 2025-09-12 | 32.18 | 32.32 | 32.14 | 32.21 | -0.316% | 8,026 | -0.500% |
| 2025-09-11 | 32.21 | 32.38 | 32.19 | 32.32 | +0.773% | 92,097 | -0.814% |
| 2025-09-10 | 32.02 | 33.13 | 32.01 | 32.07 | +0.307% | 5,835 | -0.047% |
| 2025-09-09 | 31.96 | 31.99 | 31.87 | 31.97 | +0.251% | 6,091 | +0.260% |
| 2025-09-08 | 31.90 | 32.01 | 31.87 | 31.89 | +0.126% | 13,493 | +0.511% |
| 2025-09-05 | 32.00 | 32.00 | 31.75 | 31.85 | +0.248% | 6,355 | +0.637% |
| 2025-09-04 | 31.59 | 31.81 | 31.56 | 31.77 | +0.733% | 40,729 | +0.887% |
| 2025-09-03 | 31.46 | 31.55 | 31.37 | 31.54 | +0.831% | 11,156 | +1.627% |
| 2025-09-02 | 31.29 | 31.30 | 31.10 | 31.28 | -0.662% | 16,716 | +2.471% |
| 2025-08-29 | 31.51 | 31.54 | 31.45 | 31.49 | -0.554% | 12,477 | +1.793% |
| 2025-08-28 | 31.53 | 31.69 | 31.52 | 31.66 | +0.426% | 6,918 | +1.229% |
| 2025-08-27 | 31.38 | 31.55 | 31.38 | 31.53 | +0.371% | 20,070 | +1.660% |
| 2025-08-26 | 31.25 | 31.46 | 31.25 | 31.41 | +0.441% | 3,634 | +2.037% |
| 2025-08-25 | 31.37 | 31.39 | 31.25 | 31.28 | -0.445% | 5,652 | +2.486% |
| 2025-08-22 | 31.05 | 31.48 | 31.00 | 31.42 | +1.438% | 5,682 | +2.030% |
| 2025-08-21 | 30.99 | 31.05 | 30.88 | 30.97 | -0.450% | 6,874 | +3.497% |
| 2025-08-20 | 31.10 | 31.16 | 30.95 | 31.11 | -0.160% | 14,778 | +3.031% |
| 2025-08-19 | 31.25 | 31.31 | 31.13 | 31.16 | -0.305% | 2,602 | +2.866% |
| 2025-08-18 | 31.24 | 31.34 | 31.16 | 31.26 | -0.159% | 12,867 | +2.552% |
| 2025-08-15 | 31.35 | 31.46 | 31.25 | 31.30 | -0.251% | 4,913 | +2.389% |
| 2025-08-14 | 31.34 | 31.39 | 31.31 | 31.38 | -0.369% | 4,563 | +2.132% |
| 2025-08-13 | 31.39 | 31.50 | 31.37 | 31.50 | +0.703% | 10,886 | +1.756% |
| 2025-08-12 | 31.08 | 31.32 | 31.08 | 31.28 | +0.753% | 14,094 | +2.471% |
| 2025-08-11 | 31.18 | 31.18 | 31.04 | 31.05 | +0.053% | 7,041 | +3.243% |
| 2025-08-08 | 30.94 | 31.11 | 30.91 | 31.03 | +0.186% | 15,327 | +3.297% |
| 2025-08-07 | 31.12 | 31.21 | 30.92 | 30.97 | -0.379% | 8,430 | +3.489% |
| 2025-08-06 | 30.99 | 31.09 | 30.88 | 31.09 | +0.536% | 8,411 | +3.097% |
| 2025-08-05 | 31.04 | 31.04 | 30.90 | 30.92 | -0.372% | 8,009 | +3.650% |
| 2025-08-04 | 30.92 | 31.04 | 30.90 | 31.04 | +0.983% | 3,897 | +3.264% |
| 2025-08-01 | 31.08 | 31.08 | 30.65 | 30.74 | -0.077% | 7,605 | +4.280% |
| 2025-07-31 | 31.00 | 31.07 | 30.63 | 30.76 | -0.228% | 16,625 | +4.200% |
| 2025-07-30 | 30.89 | 31.00 | 30.82 | 30.83 | -0.383% | 3,587 | +3.963% |
| 2025-07-29 | 30.90 | 31.01 | 30.90 | 30.95 | +0.328% | 5,705 | +3.564% |
| 2025-07-28 | 30.88 | 30.94 | 30.81 | 30.85 | -0.227% | 5,165 | +3.904% |
| 2025-07-25 | 30.78 | 30.96 | 30.78 | 30.92 | +0.407% | 3,767 | +3.667% |
| 2025-07-24 | 30.87 | 30.89 | 30.74 | 30.79 | -0.215% | 4,746 | +4.089% |
| 2025-07-23 | 30.80 | 30.88 | 30.05 | 30.86 | +0.294% | 4,309 | +3.866% |
| 2025-07-22 | 30.71 | 30.81 | 30.63 | 30.77 | +0.226% | 7,001 | +4.172% |
| 2025-07-21 | 30.67 | 30.85 | 30.66 | 30.70 | +0.454% | 7,789 | +4.407% |
| 2025-07-18 | 30.59 | 30.63 | 30.51 | 30.56 | +0.157% | 9,444 | +4.880% |
| 2025-07-17 | 30.54 | 30.58 | 30.44 | 30.51 | +0.305% | 3,770 | +5.045% |
| 2025-07-16 | 30.33 | 30.48 | 30.20 | 30.42 | +0.267% | 7,712 | +5.365% |
| 2025-07-15 | 30.52 | 30.52 | 30.30 | 30.34 | -0.398% | 6,598 | +5.646% |
| 2025-07-14 | 30.30 | 30.51 | 30.30 | 30.46 | +0.081% | 6,792 | +5.226% |
| 2025-07-11 | 30.23 | 30.50 | 30.23 | 30.44 | -0.551% | 8,171 | +5.311% |
| 2025-07-10 | 30.56 | 30.67 | 30.48 | 30.61 | +0.127% | 8,932 | +4.731% |
| 2025-07-09 | 30.54 | 30.74 | 30.42 | 30.57 | +0.762% | 4,929 | +4.864% |
| 2025-07-08 | 30.38 | 30.38 | 30.26 | 30.34 | -0.169% | 14,106 | +5.663% |
| 2025-07-07 | 30.51 | 30.59 | 30.28 | 30.39 | -0.811% | 18,412 | +5.485% |
| 2025-07-03 | 30.61 | 30.70 | 30.53 | 30.64 | +0.073% | 3,250 | +4.629% |
| 2025-07-02 | 30.38 | 30.66 | 30.38 | 30.61 | +0.762% | 10,694 | +4.705% |
| 2025-07-01 | 30.48 | 30.59 | 30.38 | 30.38 | -0.877% | 55,908 | +5.503% |
| 2025-06-30 | 30.56 | 30.67 | 30.42 | 30.65 | +0.905% | 28,077 | +4.577% |
| 2025-06-27 | 30.22 | 30.49 | 30.22 | 30.38 | -0.629% | 8,060 | +5.524% |
| 2025-06-26 | 30.45 | 30.62 | 30.40 | 30.57 | +0.649% | 11,584 | +4.861% |
| 2025-06-25 | 30.29 | 30.37 | 30.23 | 30.37 | +1.031% | 13,003 | +5.542% |
| 2025-06-24 | 30.00 | 30.34 | 30.00 | 30.06 | -0.023% | 8,115 | +6.630% |
| 2025-06-23 | 30.00 | 30.10 | 29.93 | 30.07 | +0.828% | 9,612 | +6.606% |
| 2025-06-20 | 29.85 | 29.90 | 29.68 | 29.82 | -0.073% | 16,642 | +7.488% |
| 2025-06-18 | 29.86 | 29.98 | 29.59 | 29.84 | -0.076% | 11,711 | +7.410% |
| 2025-06-17 | 29.92 | 29.92 | 29.81 | 29.86 | +0.049% | 8,807 | +7.328% |
| 2025-06-16 | 29.91 | 29.98 | 29.81 | 29.85 | +0.034% | 27,666 | +7.380% |
| 2025-06-13 | 29.87 | 29.87 | 29.71 | 29.84 | -0.765% | 4,259 | +7.416% |
| 2025-06-12 | 29.93 | 30.07 | 29.92 | 30.07 | +0.501% | 8,931 | +6.595% |
| 2025-06-11 | 29.81 | 29.97 | 29.81 | 29.92 | +0.352% | 9,867 | +7.129% |
| 2025-06-10 | 29.79 | 29.86 | 29.74 | 29.82 | +0.185% | 23,664 | +7.506% |
| 2025-06-09 | 29.61 | 29.81 | 29.61 | 29.76 | +0.354% | 16,143 | +7.705% |
| 2025-06-06 | 29.69 | 29.72 | 29.61 | 29.65 | -0.118% | 8,199 | +8.087% |
| 2025-06-05 | 29.90 | 29.93 | 29.61 | 29.69 | -0.552% | 31,807 | +7.959% |
| 2025-06-04 | 29.74 | 29.91 | 29.74 | 29.85 | +0.578% | 52,945 | +7.363% |
| 2025-06-03 | 29.62 | 29.70 | 29.56 | 29.68 | +0.379% | 12,687 | +7.983% |
| 2025-06-02 | 29.40 | 29.62 | 29.33 | 29.57 | -0.080% | 5,808 | +8.392% |
| 2025-05-30 | 29.44 | 29.59 | 29.36 | 29.59 | +0.321% | 11,609 | +8.306% |
| 2025-05-29 | 29.50 | 29.57 | 29.42 | 29.50 | +0.557% | 4,721 | +8.654% |
| 2025-05-28 | 29.49 | 29.49 | 29.34 | 29.34 | -0.542% | 5,637 | +9.259% |
| 2025-05-27 | 29.33 | 29.56 | 29.24 | 29.50 | +1.464% | 9,047 | +8.666% |
| 2025-05-23 | 28.93 | 29.14 | 28.93 | 29.07 | -0.163% | 6,604 | +10.257% |
| 2025-05-22 | 29.01 | 29.20 | 28.96 | 29.12 | +0.237% | 4,438 | +10.076% |
| 2025-05-21 | 29.22 | 29.39 | 29.01 | 29.05 | -1.544% | 12,824 | +10.337% |
| 2025-05-20 | 29.46 | 29.58 | 29.45 | 29.51 | -0.381% | 11,128 | +8.634% |
| 2025-05-19 | 29.25 | 29.63 | 29.25 | 29.62 | +0.232% | 17,254 | +8.220% |
| 2025-05-16 | 29.48 | 29.62 | 29.44 | 29.55 | +0.452% | 9,578 | +8.470% |
| 2025-05-15 | 29.15 | 29.49 | 29.15 | 29.42 | +0.794% | 14,446 | +8.961% |
| 2025-05-14 | 29.33 | 29.34 | 29.18 | 29.19 | -0.236% | 10,197 | +9.825% |
| 2025-05-13 | 29.24 | 29.31 | 29.23 | 29.25 | +0.460% | 7,908 | +9.567% |
| 2025-05-12 | 29.12 | 29.16 | 29.06 | 29.12 | +1.243% | 7,720 | +10.071% |
| 2025-05-09 | 28.89 | 29.09 | 28.73 | 28.76 | +0.080% | 8,476 | +11.438% |
| 2025-05-08 | 28.84 | 28.99 | 28.74 | 28.74 | -0.454% | 25,504 | +11.527% |
| 2025-05-07 | 28.80 | 28.87 | 28.76 | 28.87 | +0.313% | 6,009 | +11.021% |
| 2025-05-06 | 28.68 | 28.81 | 28.68 | 28.78 | -0.178% | 2,524 | +11.369% |
| 2025-05-05 | 28.81 | 28.88 | 28.77 | 28.83 | -0.544% | 6,630 | +11.171% |
| 2025-05-02 | 28.94 | 29.01 | 28.92 | 28.99 | +0.369% | 6,829 | +10.566% |
| 2025-05-01 | 29.11 | 29.11 | 28.87 | 28.88 | -0.313% | 3,146 | +10.974% |
| 2025-04-30 | 28.61 | 29.02 | 28.61 | 28.97 | +0.474% | 18,634 | +10.627% |
| 2025-04-29 | 28.68 | 28.86 | 28.68 | 28.84 | +0.532% | 11,069 | +11.151% |
| 2025-04-28 | 28.54 | 28.68 | 28.50 | 28.68 | +0.502% | 10,145 | +11.742% |
| 2025-04-25 | 28.50 | 28.59 | 28.44 | 28.54 | +0.557% | 6,788 | +12.303% |
| 2025-04-24 | 28.14 | 28.42 | 28.14 | 28.38 | +1.206% | 29,787 | +12.929% |
| 2025-04-23 | 28.27 | 28.32 | 27.95 | 28.05 | +0.881% | 14,008 | +14.291% |
| 2025-04-22 | 27.82 | 27.86 | 27.72 | 27.80 | +0.761% | 150,299 | +15.299% |
| 2025-04-21 | 27.68 | 27.76 | 27.51 | 27.59 | -1.005% | 14,909 | +16.176% |
| 2025-04-17 | 28.00 | 28.14 | 27.87 | 27.87 | -0.036% | 20,156 | +15.009% |
| 2025-04-16 | 28.01 | 28.12 | 27.88 | 27.88 | -0.906% | 12,413 | +14.968% |
| 2025-04-15 | 28.14 | 28.25 | 28.08 | 28.14 | +0.125% | 20,508 | +13.926% |
| 2025-04-14 | 28.11 | 28.23 | 28.04 | 28.10 | 0.000% | 8,458 | +14.068% |