SXQG
ETC 6 Meridian Quality Growth ETF
stockNYSEETF
At CloseOct 2, 2026
33.70USD0.000%(0.00)2,115
33.88Bid34.04Ask0.16SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
33.70USD+0.268%(+0.09)
SXQG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.67 | 33.74 | 33.67 | 33.70 | +0.030% | 5,148 | 0.000% |
| 2026-10-01 | 33.47 | 33.72 | 33.45 | 33.69 | +0.361% | 6,779 | +0.030% |
| 2026-09-30 | 33.77 | 33.82 | 33.57 | 33.57 | -0.038% | 7,251 | +0.391% |
| 2026-09-29 | 33.47 | 33.58 | 33.44 | 33.58 | -0.268% | 4,596 | +0.352% |
| 2026-09-28 | 33.53 | 33.76 | 33.53 | 33.67 | -0.396% | 4,954 | +0.083% |
| 2026-09-25 | 33.81 | 33.81 | 33.81 | 33.81 | +0.372% | 28 | -0.314% |
| 2026-09-24 | 33.53 | 33.73 | 33.53 | 33.68 | +0.078% | 1,421 | +0.057% |
| 2026-09-23 | 33.60 | 33.65 | 33.55 | 33.65 | -0.319% | 2,013 | +0.135% |
| 2026-09-22 | 33.67 | 33.78 | 33.67 | 33.76 | +0.377% | 1,345 | -0.184% |
| 2026-09-21 | 33.45 | 33.64 | 33.45 | 33.64 | +1.618% | 1,407 | +0.192% |
| 2026-09-18 | 32.97 | 33.10 | 32.97 | 33.10 | +0.163% | 20,199 | +1.813% |
| 2026-09-17 | 33.00 | 33.05 | 32.98 | 33.05 | +1.127% | 5,487 | +1.978% |
| 2026-09-16 | 32.91 | 32.91 | 32.59 | 32.68 | -0.190% | 4,439 | +3.128% |
| 2026-09-15 | 32.87 | 32.87 | 32.65 | 32.74 | -0.585% | 23,879 | +2.932% |
| 2026-09-14 | 32.78 | 32.99 | 32.78 | 32.93 | +0.950% | 8,557 | +2.330% |
| 2026-09-11 | 32.63 | 32.63 | 32.62 | 32.62 | +0.571% | 1,355 | +3.302% |
| 2026-09-10 | 32.37 | 32.50 | 32.37 | 32.44 | -0.456% | 5,616 | +3.891% |
| 2026-09-09 | 32.59 | 32.59 | 32.59 | 32.59 | -0.827% | 18 | +3.417% |
| 2026-09-08 | 32.93 | 32.94 | 32.80 | 32.86 | -1.651% | 6,309 | +2.562% |
| 2026-09-04 | 33.55 | 33.55 | 33.41 | 33.41 | -1.300% | 7,939 | +0.869% |
| 2026-09-03 | 33.61 | 33.88 | 33.61 | 33.85 | +1.209% | 10,862 | -0.443% |
| 2026-09-02 | 33.44 | 33.45 | 33.44 | 33.45 | +0.033% | 4,216 | +0.760% |
| 2026-09-01 | 33.60 | 33.60 | 33.43 | 33.43 | -1.071% | 1,321 | +0.793% |
| 2026-08-31 | 33.76 | 33.80 | 33.76 | 33.80 | -0.276% | 176 | -0.286% |
| 2026-08-28 | 33.90 | 33.90 | 33.89 | 33.89 | +0.169% | 8,307 | -0.562% |
| 2026-08-27 | 33.65 | 33.83 | 33.65 | 33.83 | +0.634% | 2,848 | -0.394% |
| 2026-08-26 | 33.63 | 33.63 | 33.58 | 33.62 | -0.212% | 1,954 | +0.238% |
| 2026-08-25 | 33.62 | 33.69 | 33.62 | 33.69 | +0.053% | 718 | +0.025% |
| 2026-08-24 | 33.62 | 33.69 | 33.62 | 33.67 | +0.381% | 18,604 | +0.079% |
| 2026-08-21 | 33.58 | 33.59 | 33.55 | 33.55 | +0.719% | 8,827 | +0.460% |
| 2026-08-20 | 33.35 | 33.35 | 33.31 | 33.31 | -1.244% | 1,335 | +1.182% |
| 2026-08-19 | 33.51 | 33.73 | 33.51 | 33.73 | +1.015% | 1,790 | -0.077% |
| 2026-08-18 | 33.48 | 33.50 | 33.39 | 33.39 | +0.594% | 5,696 | +0.937% |
| 2026-08-17 | 33.32 | 33.32 | 33.19 | 33.19 | -0.955% | 4,760 | +1.537% |
| 2026-08-14 | 33.73 | 33.73 | 33.51 | 33.51 | -0.534% | 12,975 | +0.567% |
| 2026-08-13 | 33.60 | 33.69 | 33.54 | 33.69 | +0.761% | 1,422 | +0.030% |
| 2026-08-12 | 33.40 | 33.44 | 33.39 | 33.44 | -0.230% | 3,182 | +0.790% |
| 2026-08-11 | 33.67 | 33.72 | 33.51 | 33.51 | -0.409% | 5,331 | +0.558% |
| 2026-08-10 | 33.60 | 33.65 | 33.60 | 33.65 | +0.629% | 635 | +0.147% |
| 2026-08-07 | 33.43 | 33.44 | 33.43 | 33.44 | +0.966% | 1,420 | +0.778% |
| 2026-08-06 | 33.06 | 33.12 | 33.01 | 33.12 | -0.421% | 4,010 | +1.751% |
| 2026-08-05 | 33.61 | 33.61 | 33.24 | 33.26 | +0.160% | 6,826 | +1.323% |
| 2026-08-04 | 32.89 | 33.21 | 32.88 | 33.21 | +2.015% | 10,413 | +1.485% |
| 2026-08-03 | 32.51 | 32.58 | 32.51 | 32.55 | +0.865% | 12,277 | +3.530% |
| 2026-07-31 | 32.03 | 32.27 | 32.03 | 32.27 | +0.161% | 1,067 | +4.426% |
| 2026-07-30 | 32.09 | 32.22 | 32.09 | 32.22 | -0.120% | 2,506 | +4.593% |
| 2026-07-29 | 32.26 | 32.26 | 32.26 | 32.26 | -0.288% | 56 | +4.468% |
| 2026-07-28 | 32.35 | 32.35 | 32.35 | 32.35 | +1.308% | 114 | +4.167% |
| 2026-07-27 | 31.93 | 31.93 | 31.93 | 31.93 | +1.611% | 12 | +5.529% |
| 2026-07-24 | 31.34 | 31.43 | 31.34 | 31.43 | +0.957% | 334 | +7.230% |
| 2026-07-23 | 31.03 | 31.13 | 31.02 | 31.13 | -1.017% | 2,570 | +8.256% |
| 2026-07-22 | 31.58 | 31.58 | 31.45 | 31.45 | -1.216% | 2,112 | +7.154% |
| 2026-07-21 | 31.82 | 31.84 | 31.82 | 31.84 | -0.241% | 4,664 | +5.851% |
| 2026-07-20 | 31.91 | 31.91 | 31.91 | 31.91 | -0.100% | 6,104 | +5.596% |
| 2026-07-17 | 31.95 | 31.95 | 31.95 | 31.95 | -1.401% | 19 | +5.490% |
| 2026-07-16 | 32.35 | 32.40 | 32.35 | 32.40 | +0.920% | 3,498 | +4.012% |
| 2026-07-15 | 32.17 | 32.17 | 32.10 | 32.10 | +0.090% | 3,462 | +4.969% |
| 2026-07-14 | 32.07 | 32.08 | 32.03 | 32.08 | -0.417% | 1,642 | +5.064% |
| 2026-07-13 | 32.19 | 32.21 | 32.19 | 32.21 | -0.123% | 694 | +4.626% |
| 2026-07-10 | 32.10 | 32.25 | 32.10 | 32.25 | -0.089% | 237 | +4.497% |
| 2026-07-09 | 32.28 | 32.28 | 32.28 | 32.28 | -0.159% | 12 | +4.404% |
| 2026-07-08 | 32.35 | 32.35 | 32.31 | 32.33 | -0.585% | 5,493 | +4.238% |
| 2026-07-07 | 32.59 | 32.62 | 32.52 | 32.52 | +0.089% | 43,717 | +3.628% |
| 2026-07-06 | 32.49 | 32.49 | 32.49 | 32.49 | +0.388% | 12 | +3.720% |
| 2026-07-02 | 32.25 | 32.37 | 32.25 | 32.37 | +1.566% | 32,567 | +4.123% |
| 2026-07-01 | 31.89 | 31.89 | 31.87 | 31.87 | +1.319% | 208 | +5.753% |
| 2026-06-30 | 31.45 | 31.45 | 31.45 | 31.45 | +0.403% | 106 | +7.147% |
| 2026-06-29 | 31.45 | 31.45 | 31.25 | 31.33 | +0.614% | 892 | +7.579% |
| 2026-06-26 | 31.13 | 31.13 | 31.13 | 31.13 | +2.130% | 7 | +8.240% |
| 2026-06-25 | 30.74 | 30.74 | 30.48 | 30.49 | -1.596% | 2,517 | +10.545% |
| 2026-06-24 | 31.13 | 31.13 | 30.98 | 30.98 | +0.102% | 52,367 | +8.781% |
| 2026-06-23 | 30.95 | 30.95 | 30.95 | 30.95 | -0.185% | 5 | +8.892% |
| 2026-06-22 | 31.01 | 31.01 | 31.01 | 31.01 | -1.072% | 14 | +8.690% |
| 2026-06-18 | 31.21 | 31.34 | 31.21 | 31.34 | +0.463% | 262 | +7.525% |
| 2026-06-17 | 31.74 | 31.74 | 31.20 | 31.20 | -2.209% | 6,313 | +8.023% |
| 2026-06-16 | 31.90 | 31.90 | 31.90 | 31.90 | -0.229% | 394 | +5.636% |
| 2026-06-15 | 31.98 | 31.98 | 31.98 | 31.98 | +1.184% | 115 | +5.395% |
| 2026-06-12 | 31.61 | 31.61 | 31.60 | 31.60 | -0.160% | 599 | +6.642% |
| 2026-06-11 | 31.51 | 31.71 | 31.35 | 31.65 | +0.079% | 528 | +6.471% |
| 2026-06-10 | 31.84 | 31.84 | 31.63 | 31.63 | -0.698% | 1,380 | +6.555% |
| 2026-06-09 | 31.70 | 31.85 | 31.50 | 31.85 | -0.500% | 4,667 | +5.811% |
| 2026-06-08 | 32.16 | 32.16 | 32.01 | 32.01 | -0.256% | 3,725 | +5.282% |
| 2026-06-05 | 32.49 | 32.49 | 32.09 | 32.09 | -0.906% | 4,863 | +5.012% |
| 2026-06-04 | 32.35 | 32.38 | 32.35 | 32.38 | +1.039% | 2,024 | +4.061% |
| 2026-06-03 | 32.02 | 32.05 | 32.02 | 32.05 | -0.870% | 122 | +5.142% |
| 2026-06-02 | 32.35 | 32.35 | 32.32 | 32.33 | -1.448% | 2,281 | +4.227% |
| 2026-06-01 | 32.81 | 32.81 | 32.81 | 32.81 | +0.606% | 129 | +2.718% |
| 2026-05-29 | 32.61 | 32.61 | 32.61 | 32.61 | +0.515% | 8 | +3.340% |
| 2026-05-28 | 32.37 | 32.45 | 32.37 | 32.44 | +1.214% | 425 | +3.872% |
| 2026-05-27 | 32.07 | 32.07 | 32.05 | 32.05 | -0.037% | 106 | +5.133% |
| 2026-05-26 | 32.06 | 32.07 | 32.06 | 32.07 | +0.032% | 566 | +5.094% |
| 2026-05-22 | 32.06 | 32.06 | 32.06 | 32.06 | +0.084% | 5 | +5.129% |
| 2026-05-21 | 32.03 | 32.03 | 32.03 | 32.03 | -0.200% | 6 | +5.217% |
| 2026-05-20 | 31.99 | 32.09 | 31.99 | 32.09 | +0.409% | 665 | +5.006% |
| 2026-05-19 | 32.22 | 32.22 | 31.96 | 31.96 | -0.390% | 325 | +5.436% |
| 2026-05-18 | 31.88 | 32.09 | 31.88 | 32.09 | +1.064% | 12,361 | +5.025% |
| 2026-05-15 | 31.83 | 31.83 | 31.75 | 31.75 | -0.172% | 344 | +6.142% |
| 2026-05-14 | 31.80 | 31.80 | 31.80 | 31.80 | +0.923% | 6 | +5.960% |
| 2026-05-13 | 31.51 | 31.51 | 31.51 | 31.51 | -0.240% | 113 | +6.937% |
| 2026-05-12 | 31.56 | 31.59 | 31.54 | 31.59 | +0.790% | 605 | +6.681% |
| 2026-05-11 | 31.47 | 31.47 | 31.34 | 31.34 | -0.809% | 223 | +7.523% |
| 2026-05-08 | 31.60 | 31.60 | 31.60 | 31.60 | -0.418% | 8 | +6.653% |
| 2026-05-07 | 31.73 | 31.73 | 31.73 | 31.73 | +0.445% | 19 | +6.207% |
| 2026-05-06 | 31.59 | 31.59 | 31.59 | 31.59 | -0.082% | 3 | +6.680% |
| 2026-05-05 | 31.62 | 31.62 | 31.62 | 31.62 | -0.322% | 7 | +6.592% |
| 2026-05-04 | 31.72 | 31.72 | 31.72 | 31.72 | -0.246% | 31 | +6.249% |
| 2026-05-01 | 32.05 | 32.05 | 31.80 | 31.80 | +0.429% | 246 | +5.988% |
| 2026-04-30 | 31.46 | 31.68 | 31.46 | 31.66 | +1.199% | 8,129 | +6.442% |
| 2026-04-29 | 31.23 | 31.29 | 31.21 | 31.29 | -0.222% | 6,513 | +7.719% |
| 2026-04-28 | 31.34 | 31.35 | 31.26 | 31.35 | -0.555% | 2,134 | +7.479% |
| 2026-04-27 | 31.57 | 31.57 | 31.53 | 31.53 | -0.253% | 35,895 | +6.882% |
| 2026-04-24 | 31.40 | 31.61 | 31.40 | 31.61 | +0.438% | 119 | +6.612% |
| 2026-04-23 | 31.47 | 31.47 | 31.47 | 31.47 | -1.517% | 72 | +7.080% |
| 2026-04-22 | 31.91 | 31.96 | 31.91 | 31.96 | +1.216% | 2,237 | +5.455% |
| 2026-04-21 | 31.74 | 31.74 | 31.57 | 31.57 | -0.635% | 6,375 | +6.737% |
| 2026-04-20 | 31.77 | 31.77 | 31.77 | 31.77 | -0.098% | 9 | +6.059% |
| 2026-04-17 | 31.83 | 31.83 | 31.81 | 31.81 | +0.963% | 6,294 | +5.955% |
| 2026-04-16 | 31.50 | 31.50 | 31.50 | 31.50 | +0.072% | 1,267 | +6.975% |
| 2026-04-15 | 31.30 | 31.48 | 31.28 | 31.48 | +1.424% | 13,167 | +7.052% |
| 2026-04-14 | 31.00 | 31.04 | 31.00 | 31.04 | +1.059% | 154 | +8.576% |
| 2026-04-13 | 30.71 | 30.71 | 30.71 | 30.71 | +1.164% | 23 | +9.727% |
| 2026-04-10 | 30.39 | 30.39 | 30.36 | 30.36 | -0.956% | 4,945 | +11.004% |
| 2026-04-09 | 30.45 | 30.65 | 30.45 | 30.65 | -0.231% | 134 | +9.943% |
| 2026-04-08 | 30.85 | 30.85 | 30.72 | 30.72 | +1.657% | 1,390 | +9.688% |
| 2026-04-07 | 30.22 | 30.22 | 30.22 | 30.22 | -0.329% | 15 | +11.506% |
| 2026-04-06 | 30.32 | 30.32 | 30.31 | 30.32 | +0.503% | 693 | +11.138% |
| 2026-04-02 | 30.17 | 30.17 | 30.17 | 30.17 | +0.340% | 242 | +11.697% |
| 2026-04-01 | 30.07 | 30.07 | 30.07 | 30.07 | +0.400% | 64 | +12.077% |
| 2026-03-31 | 29.58 | 29.95 | 29.58 | 29.95 | +2.600% | 1,007 | +12.525% |
| 2026-03-30 | 29.39 | 29.39 | 29.10 | 29.19 | +0.091% | 1,198 | +15.450% |
| 2026-03-27 | 29.41 | 29.41 | 29.16 | 29.16 | -1.952% | 1,448 | +15.555% |
| 2026-03-26 | 29.86 | 29.86 | 29.74 | 29.74 | -1.562% | 579 | +13.299% |
| 2026-03-25 | 30.22 | 30.22 | 30.22 | 30.22 | +0.521% | 12 | +11.530% |
| 2026-03-24 | 30.18 | 30.18 | 30.06 | 30.06 | -1.342% | 667 | +12.111% |
| 2026-03-23 | 30.47 | 30.47 | 30.47 | 30.47 | +1.248% | 20 | +10.606% |
| 2026-03-20 | 30.09 | 30.09 | 30.09 | 30.09 | -1.035% | 11 | +11.986% |
| 2026-03-19 | 30.41 | 30.41 | 30.41 | 30.41 | -0.204% | 115 | +10.827% |
| 2026-03-18 | 30.75 | 30.75 | 30.47 | 30.47 | -1.699% | 2,684 | +10.601% |
| 2026-03-17 | 31.22 | 31.22 | 31.00 | 31.00 | -0.107% | 2,863 | +8.721% |
| 2026-03-16 | 31.03 | 31.09 | 30.93 | 31.03 | +0.639% | 8,304 | +8.605% |
| 2026-03-13 | 30.84 | 30.87 | 30.82 | 30.83 | -0.540% | 8,464 | +9.298% |
| 2026-03-12 | 31.09 | 31.09 | 31.00 | 31.00 | -1.383% | 8,954 | +8.709% |
| 2026-03-11 | 31.60 | 31.60 | 31.44 | 31.44 | -0.624% | 1,127 | +7.205% |
| 2026-03-10 | 31.84 | 31.84 | 31.63 | 31.63 | -0.708% | 1,558 | +6.535% |
| 2026-03-09 | 31.57 | 31.86 | 31.57 | 31.86 | +0.276% | 3,044 | +5.781% |
| 2026-03-06 | 31.61 | 31.77 | 31.61 | 31.77 | -0.724% | 638 | +6.072% |
| 2026-03-05 | 31.83 | 32.00 | 31.83 | 32.00 | -0.146% | 528 | +5.305% |
| 2026-03-04 | 32.06 | 32.14 | 32.05 | 32.05 | +0.705% | 1,317 | +5.151% |
| 2026-03-03 | 31.63 | 31.82 | 31.61 | 31.82 | -0.247% | 1,131 | +5.892% |
| 2026-03-02 | 31.80 | 31.90 | 31.68 | 31.90 | -0.238% | 507 | +5.630% |
| 2026-02-27 | 31.88 | 31.98 | 31.80 | 31.98 | +0.695% | 3,314 | +5.378% |
| 2026-02-26 | 31.58 | 31.76 | 31.58 | 31.76 | +0.441% | 453 | +6.111% |
| 2026-02-25 | 31.56 | 31.62 | 31.56 | 31.62 | +0.920% | 464 | +6.578% |
| 2026-02-24 | 31.18 | 31.33 | 31.18 | 31.33 | +0.956% | 3,644 | +7.558% |
| 2026-02-23 | 31.17 | 31.17 | 31.03 | 31.04 | -1.694% | 2,442 | +8.587% |
| 2026-02-20 | 31.31 | 31.57 | 31.31 | 31.57 | +0.785% | 7,094 | +6.747% |
| 2026-02-19 | 31.31 | 31.40 | 31.31 | 31.32 | -0.514% | 1,359 | +7.585% |
| 2026-02-18 | 31.53 | 31.55 | 31.43 | 31.49 | +0.466% | 18,689 | +7.032% |
| 2026-02-17 | 31.32 | 31.40 | 31.18 | 31.34 | +0.256% | 8,010 | +7.530% |
| 2026-02-13 | 31.50 | 31.50 | 31.26 | 31.26 | +0.422% | 2,054 | +7.806% |
| 2026-02-12 | 31.13 | 31.13 | 31.13 | 31.13 | -1.910% | 107 | +8.260% |
| 2026-02-11 | 31.73 | 31.73 | 31.73 | 31.73 | -0.532% | 188 | +6.192% |
| 2026-02-10 | 31.90 | 31.90 | 31.90 | 31.90 | -0.267% | 8 | +5.628% |
| 2026-02-09 | 31.94 | 31.99 | 31.94 | 31.99 | +0.219% | 936 | +5.345% |
| 2026-02-06 | 31.73 | 31.92 | 31.73 | 31.92 | +1.481% | 685 | +5.576% |
| 2026-02-05 | 31.58 | 31.59 | 31.45 | 31.45 | -0.653% | 6,021 | +7.140% |
| 2026-02-04 | 31.66 | 31.66 | 31.66 | 31.66 | -0.285% | 49 | +6.440% |
| 2026-02-03 | 31.83 | 31.83 | 31.69 | 31.75 | -1.790% | 8,710 | +6.137% |
| 2026-02-02 | 32.34 | 32.34 | 32.33 | 32.33 | +0.341% | 811 | +4.238% |
| 2026-01-30 | 32.19 | 32.28 | 32.19 | 32.22 | -0.556% | 2,947 | +4.593% |
| 2026-01-29 | 32.10 | 32.40 | 32.10 | 32.40 | -0.705% | 5,965 | +4.012% |
| 2026-01-28 | 32.65 | 32.65 | 32.54 | 32.63 | -0.031% | 11,791 | +3.279% |
| 2026-01-27 | 32.71 | 32.71 | 32.64 | 32.64 | -0.268% | 4,515 | +3.248% |
| 2026-01-26 | 32.76 | 32.76 | 32.73 | 32.73 | +0.637% | 10,501 | +2.971% |
| 2026-01-23 | 32.47 | 32.59 | 32.47 | 32.52 | +0.380% | 5,602 | +3.627% |
| 2026-01-22 | 32.40 | 32.42 | 32.40 | 32.40 | +1.029% | 1,199 | +4.021% |
| 2026-01-21 | 31.85 | 32.07 | 31.82 | 32.07 | +0.666% | 8,369 | +5.091% |
| 2026-01-20 | 32.04 | 32.08 | 31.86 | 31.86 | -1.407% | 5,431 | +5.791% |
| 2026-01-16 | 32.38 | 32.40 | 32.31 | 32.31 | -0.247% | 1,132 | +4.302% |
| 2026-01-15 | 32.39 | 32.39 | 32.39 | 32.39 | -0.031% | 346 | +4.044% |
| 2026-01-14 | 32.35 | 32.40 | 32.35 | 32.40 | -0.978% | 895 | +4.012% |
| 2026-01-13 | 32.80 | 32.82 | 32.72 | 32.72 | -0.846% | 1,886 | +2.995% |
| 2026-01-12 | 33.03 | 33.03 | 32.97 | 33.00 | -0.093% | 6,260 | +2.124% |
| 2026-01-09 | 33.09 | 33.09 | 33.03 | 33.03 | -0.141% | 5,403 | +2.028% |
| 2026-01-08 | 33.09 | 33.12 | 33.08 | 33.08 | -0.126% | 4,763 | +1.885% |
| 2026-01-07 | 33.10 | 33.27 | 33.10 | 33.12 | -0.080% | 6,285 | +1.757% |
| 2026-01-06 | 33.01 | 33.19 | 33.01 | 33.14 | +0.778% | 27,701 | +1.675% |
| 2026-01-05 | 32.89 | 32.89 | 32.89 | 32.89 | +0.608% | 24 | +2.466% |
| 2026-01-02 | 32.62 | 32.69 | 32.57 | 32.69 | -0.728% | 4,004 | +3.090% |
| 2025-12-31 | 33.04 | 33.11 | 32.93 | 32.93 | -0.792% | 2,822 | +2.339% |
| 2025-12-30 | 33.20 | 33.20 | 33.19 | 33.19 | -0.352% | 147 | +1.528% |
| 2025-12-29 | 33.20 | 33.31 | 33.20 | 33.31 | -0.180% | 15,498 | +1.171% |
| 2025-12-26 | 33.37 | 33.37 | 33.37 | 33.37 | +0.079% | 475 | +0.989% |
| 2025-12-24 | 33.34 | 33.34 | 33.34 | 33.34 | +0.221% | 14 | +1.069% |
| 2025-12-23 | 33.20 | 33.27 | 33.20 | 33.27 | +0.151% | 3,240 | +1.292% |
| 2025-12-22 | 33.22 | 33.22 | 33.22 | 33.22 | +0.667% | 118 | +1.445% |
| 2025-12-19 | 32.99 | 33.04 | 32.99 | 33.00 | +0.887% | 1,033 | +2.121% |
| 2025-12-18 | 32.74 | 32.82 | 32.67 | 32.71 | +0.461% | 3,158 | +3.027% |
| 2025-12-17 | 32.83 | 32.83 | 32.56 | 32.56 | -0.913% | 1,316 | +3.501% |
| 2025-12-16 | 32.77 | 32.86 | 32.77 | 32.86 | -0.042% | 1,421 | +2.556% |
| 2025-12-15 | 32.87 | 32.87 | 32.84 | 32.87 | -0.566% | 4,590 | +2.513% |
| 2025-12-12 | 33.08 | 33.10 | 33.06 | 33.06 | -0.400% | 2,353 | +1.932% |
| 2025-12-11 | 33.08 | 33.19 | 33.08 | 33.19 | +0.665% | 1,419 | +1.524% |
| 2025-12-10 | 32.97 | 32.97 | 32.97 | 32.97 | +0.237% | 20 | +2.200% |
| 2025-12-09 | 32.97 | 32.97 | 32.90 | 32.90 | -0.017% | 1,705 | +2.442% |
| 2025-12-08 | 32.91 | 32.91 | 32.90 | 32.90 | -0.848% | 614 | +2.425% |
| 2025-12-05 | 33.27 | 33.29 | 33.18 | 33.18 | +0.515% | 563 | +1.556% |
| 2025-12-04 | 33.02 | 33.02 | 33.01 | 33.01 | -0.030% | 220 | +2.079% |
| 2025-12-03 | 33.02 | 33.02 | 33.02 | 33.02 | +0.005% | 9 | +2.048% |
| 2025-12-02 | 32.99 | 33.02 | 32.99 | 33.02 | +0.242% | 223 | +2.053% |
| 2025-12-01 | 33.14 | 33.14 | 32.94 | 32.94 | -0.571% | 899 | +2.300% |
| 2025-11-28 | 33.13 | 33.13 | 33.13 | 33.13 | +0.334% | 10 | +1.716% |
| 2025-11-26 | 33.02 | 33.02 | 33.02 | 33.02 | +0.298% | 9 | +2.056% |
| 2025-11-25 | 32.92 | 32.92 | 32.92 | 32.92 | +1.055% | 9 | +2.360% |
| 2025-11-24 | 32.52 | 32.58 | 32.52 | 32.58 | +0.760% | 2,091 | +3.440% |
| 2025-11-21 | 32.38 | 32.43 | 32.33 | 32.33 | +1.024% | 2,410 | +4.226% |
| 2025-11-20 | 32.27 | 32.27 | 32.01 | 32.01 | -1.075% | 3,985 | +5.293% |
| 2025-11-19 | 32.56 | 32.56 | 32.35 | 32.35 | -0.044% | 1,508 | +4.161% |
| 2025-11-18 | 32.26 | 32.50 | 32.26 | 32.37 | -0.511% | 4,997 | +4.115% |
| 2025-11-17 | 32.72 | 32.72 | 32.53 | 32.53 | -1.015% | 3,842 | +3.584% |
| 2025-11-14 | 32.82 | 33.07 | 32.82 | 32.87 | -0.382% | 1,212 | +2.532% |
| 2025-11-13 | 33.15 | 33.15 | 32.99 | 32.99 | -1.010% | 662 | +2.141% |
| 2025-11-12 | 33.33 | 33.33 | 33.33 | 33.33 | +0.078% | 62 | +1.110% |
| 2025-11-11 | 33.14 | 33.30 | 33.14 | 33.30 | +0.274% | 1,236 | +1.188% |
| 2025-11-10 | 32.93 | 33.21 | 32.93 | 33.21 | +1.324% | 1,028 | +1.465% |
| 2025-11-07 | 32.53 | 32.78 | 32.53 | 32.78 | +0.237% | 1,000 | +2.809% |
| 2025-11-06 | 32.70 | 32.70 | 32.70 | 32.70 | -1.188% | 32 | +3.052% |
| 2025-11-05 | 33.09 | 33.09 | 33.09 | 33.09 | -0.136% | 57 | +1.828% |
| 2025-11-04 | 33.15 | 33.16 | 33.12 | 33.14 | -0.570% | 2,340 | +1.690% |
| 2025-11-03 | 33.33 | 33.33 | 33.33 | 33.33 | +0.120% | 117 | +1.110% |
| 2025-10-31 | 33.29 | 33.29 | 33.29 | 33.29 | -0.150% | 7 | +1.231% |
| 2025-10-30 | 33.34 | 33.34 | 33.34 | 33.34 | -0.735% | 6 | +1.079% |
| 2025-10-29 | 33.60 | 33.60 | 33.59 | 33.59 | -0.817% | 769 | +0.336% |
| 2025-10-28 | 33.86 | 33.86 | 33.86 | 33.86 | -0.177% | 101 | -0.484% |
| 2025-10-27 | 33.79 | 33.92 | 33.79 | 33.92 | +0.895% | 17,560 | -0.660% |
| 2025-10-24 | 33.73 | 33.73 | 33.62 | 33.62 | +0.003% | 2,578 | +0.229% |
| 2025-10-23 | 33.56 | 33.62 | 33.56 | 33.62 | +0.605% | 2,327 | +0.232% |
| 2025-10-22 | 33.42 | 33.42 | 33.42 | 33.42 | -0.308% | 95 | +0.839% |
| 2025-10-21 | 33.49 | 33.52 | 33.49 | 33.52 | +0.563% | 302 | +0.528% |
| 2025-10-20 | 33.33 | 33.34 | 33.33 | 33.34 | +0.994% | 8,002 | +1.094% |
| 2025-10-17 | 33.01 | 33.01 | 33.01 | 33.01 | +0.965% | 6 | +2.099% |
| 2025-10-16 | 32.86 | 32.89 | 32.69 | 32.69 | -0.674% | 3,789 | +3.084% |
| 2025-10-15 | 33.05 | 33.07 | 32.91 | 32.91 | -0.130% | 4,275 | +2.389% |
| 2025-10-14 | 32.96 | 32.96 | 32.96 | 32.96 | +0.036% | 60 | +2.256% |
| 2025-10-13 | 32.99 | 32.99 | 32.94 | 32.94 | +0.592% | 5,227 | +2.293% |
| 2025-10-10 | 32.75 | 32.75 | 32.75 | 32.75 | -1.882% | 60 | +2.899% |
| 2025-10-09 | 33.38 | 33.38 | 33.38 | 33.38 | -0.332% | 74 | +0.963% |
| 2025-10-08 | 33.46 | 33.53 | 33.42 | 33.49 | +0.741% | 3,294 | +0.627% |
| 2025-10-07 | 33.29 | 33.29 | 33.18 | 33.24 | -0.287% | 2,911 | +1.373% |
| 2025-10-06 | 33.28 | 33.36 | 33.27 | 33.34 | +0.120% | 10,575 | +1.081% |
| 2025-10-03 | 33.30 | 33.30 | 33.30 | 33.30 | -0.168% | 2,663 | +1.203% |
| 2025-10-02 | 33.36 | 33.36 | 33.36 | 33.36 | +0.020% | 1,572 | +1.033% |
| 2025-10-01 | 33.31 | 33.35 | 33.31 | 33.35 | -0.182% | 2,374 | +1.053% |
| 2025-09-30 | 33.28 | 33.41 | 33.28 | 33.41 | +0.127% | 503 | +0.870% |
| 2025-09-29 | 33.45 | 33.45 | 33.37 | 33.37 | +0.296% | 24,187 | +0.998% |
| 2025-09-26 | 33.16 | 33.27 | 33.16 | 33.27 | +0.485% | 1,654 | +1.297% |
| 2025-09-25 | 33.08 | 33.11 | 33.03 | 33.11 | -0.359% | 4,655 | +1.788% |
| 2025-09-24 | 33.34 | 33.34 | 33.23 | 33.23 | -0.430% | 1,383 | +1.422% |
| 2025-09-23 | 33.49 | 33.49 | 33.33 | 33.37 | -0.740% | 4,026 | +0.986% |
| 2025-09-22 | 33.53 | 33.62 | 33.49 | 33.62 | +0.140% | 4,651 | +0.238% |
| 2025-09-19 | 33.44 | 33.57 | 33.43 | 33.57 | +0.528% | 3,434 | +0.379% |
| 2025-09-18 | 33.45 | 33.45 | 33.40 | 33.40 | +0.392% | 4,747 | +0.908% |
| 2025-09-17 | 33.27 | 33.27 | 33.27 | 33.27 | +0.230% | 143 | +1.304% |
| 2025-09-16 | 33.14 | 33.19 | 33.09 | 33.19 | -0.300% | 4,679 | +1.537% |
| 2025-09-15 | 33.30 | 33.30 | 33.27 | 33.29 | +0.439% | 1,521 | +1.232% |
| 2025-09-12 | 33.16 | 33.16 | 33.14 | 33.14 | -0.706% | 618 | +1.676% |
| 2025-09-11 | 33.38 | 33.38 | 33.38 | 33.38 | +0.766% | 166 | +0.958% |
| 2025-09-10 | 33.26 | 33.26 | 33.13 | 33.13 | -0.806% | 16,067 | +1.732% |
| 2025-09-09 | 33.33 | 33.40 | 33.23 | 33.40 | +0.056% | 320 | +0.912% |
| 2025-09-08 | 33.38 | 33.38 | 33.35 | 33.38 | +0.230% | 1,329 | +0.969% |
| 2025-09-05 | 33.42 | 33.42 | 33.15 | 33.30 | -0.284% | 426 | +1.201% |
| 2025-09-04 | 33.40 | 33.40 | 33.40 | 33.40 | +0.672% | 26 | +0.913% |
| 2025-09-03 | 33.15 | 33.17 | 33.10 | 33.17 | +0.529% | 4,582 | +1.592% |
| 2025-09-02 | 32.93 | 33.00 | 32.75 | 33.00 | -0.534% | 4,852 | +2.129% |
| 2025-08-29 | 33.16 | 33.17 | 33.09 | 33.17 | -0.394% | 11,468 | +1.583% |
| 2025-08-28 | 33.20 | 33.31 | 33.20 | 33.31 | +0.112% | 199 | +1.184% |
| 2025-08-27 | 33.27 | 33.27 | 33.23 | 33.27 | +0.253% | 2,651 | +1.297% |
| 2025-08-26 | 33.14 | 33.18 | 33.06 | 33.18 | -0.101% | 2,114 | +1.553% |
| 2025-08-25 | 33.32 | 33.32 | 33.22 | 33.22 | -0.444% | 1,730 | +1.451% |
| 2025-08-22 | 33.37 | 33.37 | 33.37 | 33.37 | +1.294% | 220 | +1.000% |
| 2025-08-21 | 32.94 | 32.94 | 32.94 | 32.94 | -0.328% | 23 | +2.307% |
| 2025-08-20 | 32.94 | 33.05 | 32.94 | 33.05 | +0.058% | 791 | +1.971% |
| 2025-08-19 | 33.03 | 33.03 | 33.03 | 33.03 | -0.297% | 8 | +2.030% |
| 2025-08-18 | 33.07 | 33.13 | 33.07 | 33.13 | +0.161% | 1,683 | +1.727% |
| 2025-08-15 | 33.13 | 33.13 | 33.07 | 33.07 | -0.021% | 933 | +1.891% |
| 2025-08-14 | 33.10 | 33.11 | 33.08 | 33.08 | -0.250% | 806 | +1.870% |
| 2025-08-13 | 33.06 | 33.16 | 33.06 | 33.16 | +0.760% | 305 | +1.615% |
| 2025-08-12 | 32.82 | 32.91 | 32.82 | 32.91 | +0.992% | 414 | +2.387% |
| 2025-08-11 | 32.71 | 32.76 | 32.59 | 32.59 | -0.667% | 1,909 | +3.402% |
| 2025-08-08 | 32.66 | 32.83 | 32.66 | 32.81 | +0.847% | 2,583 | +2.713% |
| 2025-08-07 | 32.52 | 32.53 | 32.52 | 32.53 | -0.636% | 231 | +3.582% |
| 2025-08-06 | 32.58 | 32.74 | 32.58 | 32.74 | +1.215% | 199 | +2.923% |
| 2025-08-05 | 32.46 | 32.46 | 32.34 | 32.35 | -0.685% | 993 | +4.173% |
| 2025-08-04 | 32.48 | 32.57 | 32.48 | 32.57 | +1.781% | 702 | +3.459% |
| 2025-08-01 | 32.02 | 32.02 | 31.87 | 32.00 | -1.247% | 2,979 | +5.302% |
| 2025-07-31 | 32.85 | 32.85 | 32.41 | 32.41 | -0.713% | 1,636 | +3.989% |
| 2025-07-30 | 32.77 | 32.77 | 32.64 | 32.64 | -0.290% | 369 | +3.248% |
| 2025-07-29 | 32.82 | 32.82 | 32.70 | 32.73 | -0.123% | 2,221 | +2.949% |
| 2025-07-28 | 32.88 | 32.88 | 32.77 | 32.78 | -0.231% | 3,925 | +2.822% |
| 2025-07-25 | 32.85 | 32.85 | 32.85 | 32.85 | +0.251% | 71 | +2.585% |
| 2025-07-24 | 32.79 | 32.84 | 32.74 | 32.77 | +0.382% | 3,292 | +2.842% |
| 2025-07-23 | 32.50 | 32.64 | 32.50 | 32.64 | +0.546% | 296 | +3.235% |
| 2025-07-22 | 32.36 | 32.47 | 32.35 | 32.47 | +0.473% | 7,389 | +3.799% |
| 2025-07-21 | 32.40 | 32.40 | 32.31 | 32.31 | +0.216% | 10,337 | +4.290% |
| 2025-07-18 | 32.23 | 32.24 | 32.17 | 32.24 | -0.087% | 629 | +4.516% |
| 2025-07-17 | 32.12 | 32.27 | 32.12 | 32.27 | +0.570% | 2,709 | +4.425% |
| 2025-07-16 | 31.99 | 32.09 | 31.91 | 32.09 | +0.247% | 840 | +5.020% |
| 2025-07-15 | 32.22 | 32.22 | 32.01 | 32.01 | -0.683% | 765 | +5.280% |
| 2025-07-14 | 32.17 | 32.23 | 32.17 | 32.23 | +0.422% | 2,780 | +4.561% |
| 2025-07-11 | 32.17 | 32.17 | 32.09 | 32.09 | -0.970% | 3,340 | +5.002% |
| 2025-07-10 | 32.45 | 32.45 | 32.41 | 32.41 | -0.203% | 114 | +3.983% |
| 2025-07-09 | 32.49 | 32.49 | 32.39 | 32.48 | +0.505% | 3,320 | +3.772% |
| 2025-07-08 | 32.37 | 32.37 | 32.26 | 32.31 | -0.217% | 3,699 | +4.297% |
| 2025-07-07 | 32.52 | 32.52 | 32.38 | 32.38 | -0.750% | 2,090 | +4.070% |
| 2025-07-03 | 32.68 | 32.68 | 32.63 | 32.63 | +0.784% | 2,680 | +3.290% |
| 2025-07-02 | 32.37 | 32.37 | 32.37 | 32.37 | -0.031% | 7 | +4.100% |
| 2025-07-01 | 32.35 | 32.43 | 32.35 | 32.38 | -0.141% | 2,750 | +4.068% |
| 2025-06-30 | 32.28 | 32.43 | 32.26 | 32.43 | +0.710% | 6,255 | +3.921% |
| 2025-06-27 | 32.15 | 32.26 | 32.04 | 32.20 | +0.748% | 4,936 | +4.658% |
| 2025-06-26 | 31.89 | 31.96 | 31.89 | 31.96 | +0.570% | 1,641 | +5.441% |
| 2025-06-25 | 31.84 | 31.84 | 31.73 | 31.78 | -0.188% | 5,157 | +6.042% |
| 2025-06-24 | 31.62 | 31.84 | 31.62 | 31.84 | +1.176% | 1,199 | +5.842% |
| 2025-06-23 | 31.26 | 31.47 | 31.04 | 31.47 | +1.092% | 7,908 | +7.086% |
| 2025-06-20 | 31.25 | 31.25 | 31.10 | 31.13 | -0.441% | 331 | +8.256% |
| 2025-06-18 | 31.53 | 31.53 | 31.27 | 31.27 | -0.877% | 4,715 | +7.778% |
| 2025-06-17 | 31.74 | 31.80 | 31.54 | 31.54 | -0.985% | 6,464 | +6.833% |
| 2025-06-16 | 31.86 | 31.86 | 31.86 | 31.86 | +1.068% | 27 | +5.781% |
| 2025-06-13 | 31.82 | 31.82 | 31.52 | 31.52 | -1.865% | 5,516 | +6.910% |
| 2025-06-12 | 32.13 | 32.13 | 32.12 | 32.12 | +0.219% | 1,548 | +4.916% |
| 2025-06-11 | 32.20 | 32.20 | 32.05 | 32.05 | -0.567% | 2,866 | +5.146% |
| 2025-06-10 | 32.23 | 32.23 | 32.23 | 32.23 | +0.042% | 213 | +4.550% |
| 2025-06-09 | 32.21 | 32.25 | 32.21 | 32.22 | -0.758% | 430 | +4.593% |
| 2025-06-06 | 32.49 | 32.49 | 32.41 | 32.47 | +0.795% | 2,525 | +3.800% |
| 2025-06-05 | 32.32 | 32.45 | 32.21 | 32.21 | -0.296% | 338 | +4.625% |
| 2025-06-04 | 32.33 | 32.33 | 32.31 | 32.31 | +0.204% | 218 | +4.315% |
| 2025-06-03 | 32.14 | 32.24 | 32.14 | 32.24 | +0.467% | 43,695 | +4.529% |
| 2025-06-02 | 31.84 | 32.09 | 31.84 | 32.09 | +0.219% | 635 | +5.017% |
| 2025-05-30 | 31.75 | 32.02 | 31.73 | 32.02 | +0.293% | 1,542 | +5.247% |
| 2025-05-29 | 31.93 | 31.93 | 31.93 | 31.93 | +0.145% | 4 | +5.556% |
| 2025-05-28 | 32.01 | 32.01 | 31.88 | 31.88 | -0.406% | 1,037 | +5.709% |
| 2025-05-27 | 32.02 | 32.02 | 31.98 | 32.01 | +1.817% | 1,245 | +5.280% |
| 2025-05-23 | 31.32 | 31.55 | 31.32 | 31.44 | -1.260% | 3,276 | +7.193% |
| 2025-05-22 | 31.86 | 31.98 | 31.84 | 31.84 | +0.031% | 4,064 | +5.842% |
| 2025-05-21 | 32.24 | 32.24 | 31.83 | 31.83 | -1.191% | 3,032 | +5.875% |
| 2025-05-20 | 32.25 | 32.25 | 32.16 | 32.21 | -0.500% | 7,071 | +4.614% |
| 2025-05-19 | 32.38 | 32.38 | 32.38 | 32.38 | +0.272% | 8 | +4.091% |
| 2025-05-16 | 32.18 | 32.29 | 32.12 | 32.29 | +0.863% | 3,685 | +4.374% |
| 2025-05-15 | 32.08 | 32.08 | 32.01 | 32.01 | +0.495% | 587 | +5.275% |
| 2025-05-14 | 31.83 | 31.88 | 31.83 | 31.85 | +0.132% | 5,767 | +5.796% |
| 2025-05-13 | 31.84 | 31.84 | 31.81 | 31.81 | +0.725% | 181 | +5.936% |
| 2025-05-12 | 31.59 | 31.59 | 31.57 | 31.58 | +3.166% | 391 | +6.704% |
| 2025-05-09 | 30.67 | 30.69 | 30.61 | 30.61 | -0.332% | 4,573 | +10.082% |
| 2025-05-08 | 30.72 | 30.72 | 30.72 | 30.72 | +0.367% | 2 | +9.717% |
| 2025-05-07 | 30.53 | 30.60 | 30.53 | 30.60 | +0.255% | 2,839 | +10.120% |
| 2025-05-06 | 30.53 | 30.53 | 30.53 | 30.53 | -0.649% | 95 | +10.400% |
| 2025-05-05 | 30.67 | 30.86 | 30.67 | 30.72 | -0.105% | 1,769 | +9.684% |
| 2025-05-02 | 30.74 | 30.79 | 30.74 | 30.76 | +1.508% | 3,603 | +9.569% |
| 2025-05-01 | 30.50 | 30.55 | 30.30 | 30.30 | +0.635% | 1,775 | +11.221% |
| 2025-04-30 | 29.71 | 30.11 | 29.69 | 30.11 | +0.597% | 621 | +11.928% |
| 2025-04-29 | 29.67 | 29.97 | 29.67 | 29.93 | +0.716% | 5,099 | +12.596% |
| 2025-04-28 | 29.73 | 29.73 | 29.50 | 29.72 | -0.010% | 500 | +13.403% |
| 2025-04-25 | 29.48 | 29.72 | 29.46 | 29.72 | +0.872% | 1,968 | +13.392% |
| 2025-04-24 | 29.46 | 29.46 | 29.46 | 29.46 | +2.516% | 144 | +14.380% |
| 2025-04-23 | 29.10 | 29.10 | 28.73 | 28.74 | +1.376% | 8,289 | +17.258% |
| 2025-04-22 | 28.10 | 28.36 | 28.10 | 28.35 | +2.273% | 11,999 | +18.871% |
| 2025-04-21 | 27.94 | 27.94 | 27.49 | 27.72 | -2.439% | 14,269 | +21.573% |
| 2025-04-17 | 28.42 | 28.42 | 28.41 | 28.41 | +0.187% | 6,067 | +18.607% |
| 2025-04-16 | 28.73 | 28.73 | 28.30 | 28.36 | -2.176% | 757 | +18.829% |
| 2025-04-15 | 29.10 | 29.10 | 28.99 | 28.99 | -0.127% | 2,581 | +16.244% |
| 2025-04-14 | 29.19 | 29.19 | 29.03 | 29.03 | 0.000% | 1,664 | +16.097% |