TACK
Fairlead Tactical Sector ETF
stockNYSEETF
At CloseOct 2, 2026
31.53USD+0.175%(+0.06)7,031
After-hoursOct 2, 2026 4:10:30 PM EDT
31.53USD+0.350%(+0.11)
TACK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.64 | 31.70 | 31.48 | 31.53 | +0.175% | 7,031 | 0.000% |
| 2026-10-01 | 31.33 | 31.48 | 31.33 | 31.48 | +0.335% | 10,586 | +0.175% |
| 2026-09-30 | 31.65 | 31.65 | 31.37 | 31.37 | -0.728% | 10,026 | +0.510% |
| 2026-09-29 | 31.63 | 31.69 | 31.52 | 31.60 | -0.294% | 14,077 | -0.222% |
| 2026-09-28 | 31.80 | 31.80 | 31.64 | 31.69 | -0.847% | 6,793 | -0.515% |
| 2026-09-25 | 31.89 | 31.96 | 31.87 | 31.96 | +0.358% | 5,290 | -1.358% |
| 2026-09-24 | 32.02 | 32.02 | 31.85 | 31.85 | -0.434% | 9,513 | -1.005% |
| 2026-09-23 | 32.12 | 32.15 | 31.91 | 31.99 | -0.612% | 19,898 | -1.435% |
| 2026-09-22 | 32.02 | 32.20 | 32.02 | 32.19 | +0.438% | 75,749 | -2.038% |
| 2026-09-21 | 31.99 | 32.10 | 31.95 | 32.05 | +0.205% | 244,948 | -1.608% |
| 2026-09-18 | 32.06 | 32.06 | 31.92 | 31.98 | -0.285% | 15,360 | -1.407% |
| 2026-09-17 | 31.98 | 32.09 | 31.97 | 32.07 | +0.743% | 5,682 | -1.688% |
| 2026-09-16 | 31.99 | 32.10 | 31.68 | 31.84 | -0.514% | 13,612 | -0.958% |
| 2026-09-15 | 31.95 | 32.05 | 31.90 | 32.00 | +0.017% | 10,361 | -1.468% |
| 2026-09-14 | 32.03 | 32.07 | 31.97 | 31.99 | -0.440% | 6,202 | -1.451% |
| 2026-09-11 | 32.15 | 32.20 | 32.10 | 32.14 | +0.551% | 9,801 | -1.885% |
| 2026-09-10 | 32.22 | 32.22 | 31.95 | 31.96 | -0.821% | 8,828 | -1.345% |
| 2026-09-09 | 32.40 | 32.40 | 32.21 | 32.22 | -0.535% | 6,903 | -2.155% |
| 2026-09-08 | 32.49 | 32.73 | 32.31 | 32.40 | -0.445% | 12,646 | -2.678% |
| 2026-09-04 | 32.58 | 32.62 | 32.54 | 32.54 | -0.370% | 4,587 | -3.111% |
| 2026-09-03 | 32.67 | 32.71 | 32.52 | 32.66 | +0.307% | 12,265 | -3.469% |
| 2026-09-02 | 32.45 | 32.59 | 32.45 | 32.56 | +0.474% | 9,426 | -3.173% |
| 2026-09-01 | 32.49 | 32.53 | 32.39 | 32.41 | -0.462% | 14,463 | -2.714% |
| 2026-08-31 | 32.64 | 32.64 | 32.45 | 32.56 | -0.119% | 8,342 | -3.163% |
| 2026-08-28 | 32.77 | 32.77 | 32.56 | 32.60 | -0.461% | 17,542 | -3.279% |
| 2026-08-27 | 32.76 | 32.82 | 32.73 | 32.75 | -0.274% | 9,758 | -3.725% |
| 2026-08-26 | 32.74 | 32.88 | 32.74 | 32.84 | -0.031% | 8,215 | -3.989% |
| 2026-08-25 | 32.86 | 32.87 | 32.77 | 32.85 | -0.146% | 5,579 | -4.019% |
| 2026-08-24 | 33.03 | 33.03 | 32.83 | 32.90 | -0.107% | 11,000 | -4.159% |
| 2026-08-21 | 32.92 | 32.94 | 32.89 | 32.93 | +0.622% | 25,654 | -4.262% |
| 2026-08-20 | 32.89 | 32.91 | 32.72 | 32.73 | -0.482% | 13,161 | -3.666% |
| 2026-08-19 | 33.01 | 33.01 | 32.87 | 32.89 | +0.658% | 19,188 | -4.131% |
| 2026-08-18 | 32.69 | 32.73 | 32.65 | 32.67 | +0.011% | 11,026 | -3.500% |
| 2026-08-17 | 32.68 | 32.73 | 32.67 | 32.67 | -0.234% | 18,914 | -3.489% |
| 2026-08-14 | 32.83 | 32.83 | 32.74 | 32.75 | +0.143% | 7,816 | -3.715% |
| 2026-08-13 | 32.72 | 32.73 | 32.65 | 32.70 | +0.315% | 23,180 | -3.578% |
| 2026-08-12 | 32.50 | 32.63 | 32.50 | 32.60 | +0.392% | 6,664 | -3.274% |
| 2026-08-11 | 32.58 | 32.58 | 32.47 | 32.47 | -0.024% | 9,209 | -2.895% |
| 2026-08-10 | 32.29 | 32.48 | 32.29 | 32.48 | +0.587% | 14,986 | -2.918% |
| 2026-08-07 | 32.22 | 32.33 | 32.20 | 32.29 | +0.367% | 6,504 | -2.348% |
| 2026-08-06 | 32.35 | 32.35 | 32.11 | 32.17 | -0.217% | 8,504 | -1.989% |
| 2026-08-05 | 32.37 | 32.37 | 32.16 | 32.24 | +0.025% | 3,279 | -2.202% |
| 2026-08-04 | 32.00 | 32.26 | 31.76 | 32.23 | +0.914% | 11,314 | -2.177% |
| 2026-08-03 | 31.80 | 31.94 | 31.78 | 31.94 | +0.346% | 22,069 | -1.284% |
| 2026-07-31 | 31.73 | 31.93 | 31.67 | 31.83 | -0.285% | 301,308 | -0.943% |
| 2026-07-30 | 31.86 | 31.94 | 31.74 | 31.92 | -0.011% | 11,486 | -1.225% |
| 2026-07-29 | 32.21 | 32.28 | 31.91 | 31.92 | -0.891% | 22,974 | -1.235% |
| 2026-07-28 | 32.41 | 32.41 | 32.19 | 32.21 | +0.465% | 42,593 | -2.115% |
| 2026-07-27 | 32.15 | 32.26 | 32.04 | 32.06 | -0.251% | 29,821 | -1.660% |
| 2026-07-24 | 32.11 | 32.25 | 32.11 | 32.14 | +0.540% | 6,549 | -1.906% |
| 2026-07-23 | 31.93 | 32.04 | 31.90 | 31.97 | +0.132% | 11,699 | -1.376% |
| 2026-07-22 | 31.83 | 31.98 | 31.83 | 31.93 | +0.522% | 10,178 | -1.246% |
| 2026-07-21 | 31.71 | 31.77 | 31.59 | 31.76 | +0.475% | 4,579 | -0.730% |
| 2026-07-20 | 31.85 | 31.85 | 31.61 | 31.61 | -0.475% | 11,099 | -0.258% |
| 2026-07-17 | 31.89 | 32.07 | 31.71 | 31.76 | -0.369% | 14,870 | -0.732% |
| 2026-07-16 | 31.55 | 31.89 | 31.55 | 31.88 | +0.990% | 14,103 | -1.098% |
| 2026-07-15 | 31.78 | 31.78 | 31.49 | 31.57 | -0.490% | 10,667 | -0.119% |
| 2026-07-14 | 31.92 | 31.92 | 31.66 | 31.72 | -0.242% | 4,548 | -0.609% |
| 2026-07-13 | 31.94 | 31.94 | 31.77 | 31.80 | +0.189% | 11,586 | -0.849% |
| 2026-07-10 | 31.59 | 31.76 | 31.59 | 31.74 | +0.443% | 16,677 | -0.661% |
| 2026-07-09 | 31.66 | 31.70 | 31.60 | 31.60 | -0.050% | 7,948 | -0.222% |
| 2026-07-08 | 31.81 | 31.81 | 31.60 | 31.62 | -0.699% | 5,781 | -0.271% |
| 2026-07-07 | 31.86 | 31.94 | 31.76 | 31.84 | +0.405% | 9,694 | -0.968% |
| 2026-07-06 | 31.74 | 31.77 | 31.65 | 31.71 | -0.172% | 7,769 | -0.568% |
| 2026-07-02 | 31.75 | 31.78 | 31.58 | 31.76 | +1.010% | 6,526 | -0.738% |
| 2026-07-01 | 31.49 | 31.58 | 31.45 | 31.45 | -0.576% | 22,590 | +0.264% |
| 2026-06-30 | 31.63 | 31.71 | 31.59 | 31.63 | -0.224% | 3,805 | -0.313% |
| 2026-06-29 | 31.77 | 31.77 | 31.59 | 31.70 | -0.179% | 14,550 | -0.536% |
| 2026-06-26 | 31.62 | 31.79 | 31.62 | 31.76 | -0.054% | 18,579 | -0.714% |
| 2026-06-25 | 31.67 | 31.89 | 31.67 | 31.77 | +0.826% | 17,028 | -0.768% |
| 2026-06-24 | 31.50 | 31.57 | 31.39 | 31.51 | +0.167% | 41,872 | +0.052% |
| 2026-06-23 | 31.40 | 31.53 | 31.40 | 31.46 | -0.056% | 20,738 | +0.219% |
| 2026-06-22 | 31.26 | 31.55 | 31.26 | 31.48 | +0.538% | 32,539 | +0.163% |
| 2026-06-18 | 31.45 | 31.45 | 31.29 | 31.31 | +0.128% | 13,789 | +0.703% |
| 2026-06-17 | 31.73 | 31.73 | 31.25 | 31.27 | -1.325% | 15,156 | +0.831% |
| 2026-06-16 | 31.76 | 31.87 | 31.69 | 31.69 | -0.095% | 23,163 | -0.505% |
| 2026-06-15 | 31.80 | 31.87 | 31.72 | 31.72 | +0.126% | 22,197 | -0.599% |
| 2026-06-12 | 31.54 | 31.75 | 31.54 | 31.68 | +0.796% | 5,815 | -0.474% |
| 2026-06-11 | 31.31 | 31.53 | 31.27 | 31.43 | +1.029% | 10,035 | +0.318% |
| 2026-06-10 | 31.28 | 31.40 | 31.11 | 31.11 | -0.703% | 14,317 | +1.350% |
| 2026-06-09 | 31.32 | 31.33 | 31.09 | 31.33 | +0.558% | 14,901 | +0.638% |
| 2026-06-08 | 31.47 | 31.47 | 31.15 | 31.16 | -0.428% | 14,373 | +1.200% |
| 2026-06-05 | 31.52 | 31.52 | 31.28 | 31.29 | -0.950% | 25,370 | +0.767% |
| 2026-06-04 | 31.49 | 31.59 | 31.47 | 31.59 | +0.830% | 12,500 | -0.190% |
| 2026-06-03 | 31.35 | 31.55 | 31.33 | 31.33 | +0.128% | 33,115 | +0.638% |
| 2026-06-02 | 31.10 | 31.32 | 31.10 | 31.29 | +0.681% | 14,014 | +0.767% |
| 2026-06-01 | 31.12 | 31.16 | 31.02 | 31.08 | -0.509% | 20,314 | +1.453% |
| 2026-05-29 | 31.24 | 31.26 | 31.21 | 31.24 | -0.303% | 15,965 | +0.937% |
| 2026-05-28 | 31.30 | 31.46 | 31.26 | 31.33 | +0.089% | 31,157 | +0.631% |
| 2026-05-27 | 31.28 | 31.36 | 31.28 | 31.30 | -0.177% | 7,061 | +0.721% |
| 2026-05-26 | 31.46 | 31.46 | 31.36 | 31.36 | +0.138% | 23,259 | +0.542% |
| 2026-05-22 | 31.29 | 31.33 | 31.19 | 31.32 | +0.668% | 9,014 | +0.681% |
| 2026-05-21 | 30.99 | 31.12 | 30.88 | 31.11 | +0.180% | 10,592 | +1.354% |
| 2026-05-20 | 31.07 | 31.09 | 31.00 | 31.05 | +0.268% | 39,577 | +1.536% |
| 2026-05-19 | 30.82 | 31.02 | 30.80 | 30.97 | -0.032% | 10,008 | +1.808% |
| 2026-05-18 | 30.81 | 30.98 | 30.81 | 30.98 | +0.505% | 21,895 | +1.775% |
| 2026-05-15 | 30.96 | 30.97 | 30.82 | 30.82 | -1.113% | 11,879 | +2.290% |
| 2026-05-14 | 31.16 | 31.24 | 31.16 | 31.17 | +0.132% | 5,430 | +1.151% |
| 2026-05-13 | 31.03 | 31.15 | 30.96 | 31.13 | +0.064% | 10,578 | +1.285% |
| 2026-05-12 | 30.93 | 31.18 | 30.93 | 31.11 | +0.097% | 12,337 | +1.350% |
| 2026-05-11 | 30.88 | 31.11 | 30.88 | 31.08 | +0.819% | 196,053 | +1.448% |
| 2026-05-08 | 30.94 | 30.94 | 30.82 | 30.83 | +0.248% | 5,021 | +2.278% |
| 2026-05-07 | 31.11 | 31.11 | 30.74 | 30.75 | -1.143% | 8,430 | +2.532% |
| 2026-05-06 | 30.92 | 31.15 | 30.92 | 31.11 | +0.451% | 15,716 | +1.360% |
| 2026-05-05 | 30.88 | 31.07 | 30.83 | 30.97 | +0.773% | 14,401 | +1.817% |
| 2026-05-04 | 30.77 | 30.91 | 30.70 | 30.73 | -0.551% | 3,104 | +2.604% |
| 2026-05-01 | 31.10 | 31.11 | 30.90 | 30.90 | -0.479% | 18,047 | +2.039% |
| 2026-04-30 | 30.78 | 31.06 | 30.78 | 31.05 | +1.605% | 15,358 | +1.550% |
| 2026-04-29 | 30.63 | 30.63 | 30.50 | 30.56 | -0.358% | 6,492 | +3.180% |
| 2026-04-28 | 30.69 | 30.70 | 30.59 | 30.67 | -0.072% | 19,553 | +2.811% |
| 2026-04-27 | 30.80 | 30.80 | 30.67 | 30.69 | -0.292% | 14,677 | +2.737% |
| 2026-04-24 | 30.73 | 30.79 | 30.73 | 30.78 | -0.292% | 8,838 | +2.437% |
| 2026-04-23 | 30.68 | 30.87 | 30.68 | 30.87 | +0.807% | 22,232 | +2.138% |
| 2026-04-22 | 30.75 | 30.79 | 30.57 | 30.62 | +0.403% | 50,712 | +2.962% |
| 2026-04-21 | 30.82 | 30.82 | 30.49 | 30.50 | -0.877% | 13,212 | +3.377% |
| 2026-04-20 | 30.76 | 30.90 | 30.76 | 30.77 | -0.247% | 15,607 | +2.470% |
| 2026-04-17 | 30.65 | 30.88 | 30.65 | 30.85 | +0.313% | 69,861 | +2.217% |
| 2026-04-16 | 30.68 | 30.80 | 30.65 | 30.75 | +0.228% | 30,704 | +2.537% |
| 2026-04-15 | 30.80 | 30.80 | 30.61 | 30.68 | -0.685% | 18,539 | +2.771% |
| 2026-04-14 | 30.87 | 30.93 | 30.74 | 30.89 | +0.053% | 41,636 | +2.067% |
| 2026-04-13 | 30.82 | 30.88 | 30.69 | 30.88 | -0.005% | 60,457 | +2.121% |
| 2026-04-10 | 31.01 | 31.03 | 30.86 | 30.88 | -0.590% | 7,889 | +2.116% |
| 2026-04-09 | 30.90 | 31.15 | 30.90 | 31.06 | +0.226% | 10,449 | +1.513% |
| 2026-04-08 | 30.66 | 30.99 | 30.66 | 30.99 | +1.175% | 17,371 | +1.742% |
| 2026-04-07 | 30.59 | 30.63 | 30.49 | 30.63 | -0.033% | 13,633 | +2.938% |
| 2026-04-06 | 30.57 | 30.70 | 30.52 | 30.64 | +0.291% | 7,582 | +2.905% |
| 2026-04-02 | 30.47 | 30.65 | 30.43 | 30.55 | +0.102% | 6,742 | +3.204% |
| 2026-04-01 | 30.47 | 30.62 | 30.46 | 30.52 | +0.400% | 16,503 | +3.309% |
| 2026-03-31 | 30.11 | 30.41 | 30.10 | 30.40 | +1.804% | 15,078 | +3.723% |
| 2026-03-30 | 30.04 | 30.10 | 29.78 | 29.86 | -0.269% | 9,014 | +5.595% |
| 2026-03-27 | 30.07 | 30.18 | 29.93 | 29.94 | -1.253% | 54,151 | +5.311% |
| 2026-03-26 | 30.58 | 30.62 | 30.28 | 30.32 | -1.044% | 66,376 | +3.991% |
| 2026-03-25 | 30.63 | 30.69 | 30.61 | 30.64 | +0.624% | 27,218 | +2.905% |
| 2026-03-24 | 30.12 | 30.58 | 30.12 | 30.45 | +0.378% | 29,361 | +3.547% |
| 2026-03-23 | 30.22 | 30.56 | 30.22 | 30.34 | +1.152% | 16,478 | +3.938% |
| 2026-03-20 | 30.46 | 30.46 | 29.89 | 29.99 | -1.640% | 117,185 | +5.135% |
| 2026-03-19 | 30.33 | 30.49 | 30.32 | 30.49 | -0.262% | 16,969 | +3.411% |
| 2026-03-18 | 30.76 | 30.82 | 30.56 | 30.57 | -1.202% | 15,629 | +3.140% |
| 2026-03-17 | 31.04 | 31.11 | 30.93 | 30.94 | +0.200% | 4,178 | +1.901% |
| 2026-03-16 | 30.83 | 30.97 | 30.78 | 30.88 | +0.783% | 20,958 | +2.105% |
| 2026-03-13 | 30.85 | 30.95 | 30.63 | 30.64 | -0.325% | 23,148 | +2.905% |
| 2026-03-12 | 30.92 | 30.94 | 30.73 | 30.74 | -1.030% | 12,078 | +2.570% |
| 2026-03-11 | 31.00 | 31.09 | 30.95 | 31.06 | +0.097% | 4,850 | +1.513% |
| 2026-03-10 | 31.07 | 31.27 | 30.98 | 31.03 | -0.449% | 14,139 | +1.611% |
| 2026-03-09 | 30.62 | 31.17 | 30.57 | 31.17 | +0.548% | 7,838 | +1.155% |
| 2026-03-06 | 31.13 | 31.13 | 30.84 | 31.00 | -1.211% | 20,828 | +1.710% |
| 2026-03-05 | 31.46 | 31.57 | 31.17 | 31.38 | -0.665% | 62,937 | +0.478% |
| 2026-03-04 | 31.42 | 31.65 | 31.42 | 31.59 | +0.445% | 9,110 | -0.190% |
| 2026-03-03 | 31.42 | 31.52 | 30.96 | 31.45 | -1.104% | 18,089 | +0.254% |
| 2026-03-02 | 31.69 | 31.85 | 31.63 | 31.80 | -0.028% | 12,124 | -0.853% |
| 2026-02-27 | 31.48 | 31.81 | 31.48 | 31.81 | +0.696% | 6,807 | -0.880% |
| 2026-02-26 | 31.59 | 31.59 | 31.47 | 31.59 | -0.126% | 10,506 | -0.190% |
| 2026-02-25 | 31.66 | 31.68 | 31.42 | 31.63 | +0.095% | 12,143 | -0.316% |
| 2026-02-24 | 31.45 | 31.60 | 31.45 | 31.60 | +0.765% | 11,478 | -0.222% |
| 2026-02-23 | 31.39 | 31.39 | 31.25 | 31.36 | -0.463% | 12,788 | +0.542% |
| 2026-02-20 | 31.33 | 31.51 | 31.29 | 31.51 | +0.370% | 26,942 | +0.076% |
| 2026-02-19 | 31.32 | 31.40 | 31.29 | 31.39 | +0.192% | 8,826 | +0.446% |
| 2026-02-18 | 31.25 | 31.45 | 31.23 | 31.33 | +0.352% | 10,767 | +0.638% |
| 2026-02-17 | 31.31 | 31.31 | 31.03 | 31.22 | -0.319% | 11,166 | +0.993% |
| 2026-02-13 | 31.07 | 31.45 | 31.07 | 31.32 | +0.805% | 23,229 | +0.670% |
| 2026-02-12 | 31.53 | 31.58 | 31.07 | 31.07 | -1.145% | 29,040 | +1.481% |
| 2026-02-11 | 31.34 | 31.44 | 31.24 | 31.43 | +0.705% | 11,910 | +0.318% |
| 2026-02-10 | 31.15 | 31.29 | 31.12 | 31.21 | +0.354% | 12,921 | +1.025% |
| 2026-02-09 | 30.93 | 31.12 | 30.79 | 31.10 | +0.532% | 17,721 | +1.383% |
| 2026-02-06 | 30.56 | 30.94 | 30.56 | 30.94 | +1.699% | 9,188 | +1.922% |
| 2026-02-05 | 30.56 | 30.61 | 30.35 | 30.42 | -1.109% | 15,542 | +3.653% |
| 2026-02-04 | 30.92 | 30.92 | 30.68 | 30.76 | -0.259% | 6,796 | +2.503% |
| 2026-02-03 | 30.74 | 30.90 | 30.72 | 30.84 | +0.686% | 8,730 | +2.237% |
| 2026-02-02 | 30.54 | 30.74 | 30.54 | 30.63 | -0.261% | 118,857 | +2.938% |
| 2026-01-30 | 30.84 | 30.91 | 30.52 | 30.71 | -0.292% | 17,032 | +2.670% |
| 2026-01-29 | 31.21 | 31.21 | 30.80 | 30.80 | -0.709% | 90,612 | +2.370% |
| 2026-01-28 | 31.09 | 31.09 | 30.98 | 31.02 | +0.194% | 41,308 | +1.644% |
| 2026-01-27 | 30.90 | 30.99 | 30.90 | 30.96 | +0.259% | 27,076 | +1.841% |
| 2026-01-26 | 30.78 | 30.96 | 30.78 | 30.88 | +0.423% | 23,942 | +2.105% |
| 2026-01-23 | 30.69 | 30.81 | 30.69 | 30.75 | +0.065% | 15,294 | +2.537% |
| 2026-01-22 | 30.71 | 30.84 | 30.61 | 30.73 | +0.205% | 13,374 | +2.603% |
| 2026-01-21 | 30.37 | 30.74 | 30.34 | 30.67 | +1.211% | 20,768 | +2.814% |
| 2026-01-20 | 30.33 | 30.47 | 30.26 | 30.30 | -1.077% | 37,885 | +4.059% |
| 2026-01-16 | 30.64 | 30.69 | 30.55 | 30.63 | -0.293% | 51,976 | +2.938% |
| 2026-01-15 | 30.73 | 30.77 | 30.64 | 30.72 | +0.386% | 15,876 | +2.637% |
| 2026-01-14 | 30.63 | 30.65 | 30.48 | 30.60 | -0.091% | 15,964 | +3.032% |
| 2026-01-13 | 30.64 | 30.66 | 30.53 | 30.63 | +0.062% | 9,721 | +2.938% |
| 2026-01-12 | 30.51 | 30.63 | 30.51 | 30.61 | +0.331% | 21,496 | +3.002% |
| 2026-01-09 | 30.38 | 30.63 | 30.38 | 30.51 | +0.660% | 17,341 | +3.343% |
| 2026-01-08 | 30.37 | 30.44 | 30.23 | 30.31 | +0.066% | 104,902 | +4.025% |
| 2026-01-07 | 30.49 | 30.52 | 30.29 | 30.29 | -0.574% | 12,697 | +4.094% |
| 2026-01-06 | 30.22 | 30.49 | 30.22 | 30.46 | +0.700% | 25,218 | +3.496% |
| 2026-01-05 | 30.14 | 30.32 | 30.14 | 30.25 | +0.676% | 15,267 | +4.221% |
| 2026-01-02 | 30.11 | 30.13 | 29.98 | 30.05 | +0.267% | 14,140 | +4.925% |
| 2025-12-31 | 30.18 | 30.18 | 29.97 | 29.97 | -0.745% | 8,952 | +5.205% |
| 2025-12-30 | 30.22 | 30.26 | 30.15 | 30.20 | -0.215% | 19,316 | +4.421% |
| 2025-12-29 | 30.35 | 30.35 | 30.25 | 30.26 | -0.559% | 9,203 | +4.197% |
| 2025-12-26 | 30.44 | 30.46 | 30.40 | 30.43 | +0.033% | 13,382 | +3.615% |
| 2025-12-24 | 30.34 | 30.44 | 30.34 | 30.42 | +0.330% | 8,341 | +3.649% |
| 2025-12-23 | 30.22 | 30.39 | 30.22 | 30.32 | +0.231% | 14,177 | +3.991% |
| 2025-12-22 | 30.15 | 30.28 | 30.15 | 30.25 | +0.666% | 27,203 | +4.231% |
| 2025-12-19 | 30.11 | 30.19 | 30.05 | 30.05 | +0.167% | 19,054 | +4.925% |
| 2025-12-18 | 30.01 | 30.15 | 29.97 | 30.00 | +0.671% | 28,765 | +5.100% |
| 2025-12-17 | 30.07 | 30.09 | 29.80 | 29.80 | -0.733% | 7,102 | +5.805% |
| 2025-12-16 | 29.99 | 30.12 | 29.90 | 30.02 | -0.272% | 79,405 | +5.030% |
| 2025-12-15 | 30.11 | 30.17 | 30.05 | 30.10 | +0.440% | 7,720 | +4.744% |
| 2025-12-12 | 30.12 | 30.20 | 29.90 | 29.97 | -0.465% | 20,224 | +5.205% |
| 2025-12-11 | 29.94 | 30.20 | 29.94 | 30.11 | +0.367% | 25,735 | +4.716% |
| 2025-12-10 | 29.78 | 30.07 | 29.76 | 30.00 | +0.773% | 14,983 | +5.100% |
| 2025-12-09 | 29.89 | 29.94 | 29.76 | 29.77 | -0.101% | 15,507 | +5.912% |
| 2025-12-08 | 30.03 | 30.03 | 29.77 | 29.80 | -0.567% | 63,035 | +5.805% |
| 2025-12-05 | 30.00 | 30.16 | 29.97 | 29.97 | +0.067% | 8,326 | +5.205% |
| 2025-12-04 | 29.99 | 30.03 | 29.95 | 29.95 | -0.100% | 7,422 | +5.275% |
| 2025-12-03 | 30.02 | 30.06 | 29.94 | 29.98 | +0.124% | 9,545 | +5.170% |
| 2025-12-02 | 29.86 | 29.99 | 29.81 | 29.94 | +0.260% | 31,755 | +5.300% |
| 2025-12-01 | 29.96 | 29.98 | 29.87 | 29.87 | -0.711% | 22,986 | +5.574% |
| 2025-11-28 | 29.90 | 30.08 | 29.90 | 30.08 | +0.498% | 3,924 | +4.824% |
| 2025-11-26 | 29.80 | 29.94 | 29.80 | 29.93 | +0.739% | 8,676 | +5.346% |
| 2025-11-25 | 29.56 | 29.71 | 29.36 | 29.71 | +0.782% | 75,109 | +6.124% |
| 2025-11-24 | 29.28 | 29.51 | 29.27 | 29.48 | +0.973% | 14,142 | +6.954% |
| 2025-11-21 | 29.07 | 29.33 | 28.97 | 29.20 | +0.640% | 15,088 | +7.995% |
| 2025-11-20 | 29.58 | 29.64 | 29.01 | 29.01 | -0.955% | 18,992 | +8.687% |
| 2025-11-19 | 29.30 | 29.45 | 29.25 | 29.29 | -0.035% | 61,056 | +7.649% |
| 2025-11-18 | 29.36 | 29.44 | 29.22 | 29.30 | -0.374% | 16,221 | +7.611% |
| 2025-11-17 | 29.63 | 29.63 | 29.30 | 29.41 | -0.675% | 38,376 | +7.208% |
| 2025-11-14 | 29.50 | 29.75 | 29.49 | 29.61 | -0.323% | 16,596 | +6.484% |
| 2025-11-13 | 30.00 | 30.00 | 29.70 | 29.71 | -1.411% | 45,859 | +6.140% |
| 2025-11-12 | 30.14 | 30.17 | 30.11 | 30.13 | +0.173% | 16,574 | +4.643% |
| 2025-11-11 | 30.04 | 30.08 | 29.99 | 30.08 | +0.155% | 6,472 | +4.823% |
| 2025-11-10 | 29.92 | 30.05 | 29.85 | 30.03 | +1.013% | 7,886 | +4.986% |
| 2025-11-07 | 29.55 | 29.76 | 29.47 | 29.73 | +0.185% | 12,406 | +6.049% |
| 2025-11-06 | 29.83 | 29.90 | 29.65 | 29.68 | -0.734% | 12,083 | +6.245% |
| 2025-11-05 | 29.83 | 29.96 | 29.73 | 29.90 | +0.379% | 58,565 | +5.465% |
| 2025-11-04 | 29.79 | 29.94 | 29.76 | 29.78 | -0.788% | 19,610 | +5.865% |
| 2025-11-03 | 30.08 | 30.08 | 29.87 | 30.02 | -0.237% | 7,471 | +5.030% |
| 2025-10-31 | 30.10 | 30.13 | 30.00 | 30.09 | +0.438% | 14,201 | +4.781% |
| 2025-10-30 | 30.00 | 30.20 | 29.96 | 29.96 | -0.498% | 17,784 | +5.240% |
| 2025-10-29 | 30.35 | 30.35 | 30.11 | 30.11 | -0.777% | 8,620 | +4.716% |
| 2025-10-28 | 30.52 | 30.52 | 30.34 | 30.35 | -0.562% | 6,394 | +3.902% |
| 2025-10-27 | 30.44 | 30.52 | 30.40 | 30.52 | +0.651% | 23,362 | +3.318% |
| 2025-10-24 | 30.36 | 30.40 | 30.32 | 30.32 | +0.597% | 23,004 | +3.991% |
| 2025-10-23 | 30.11 | 30.22 | 29.98 | 30.14 | +0.199% | 51,506 | +4.612% |
| 2025-10-22 | 30.17 | 30.19 | 29.87 | 30.08 | -0.430% | 25,305 | +4.820% |
| 2025-10-21 | 30.26 | 30.31 | 30.21 | 30.21 | -0.297% | 67,526 | +4.369% |
| 2025-10-20 | 30.16 | 30.30 | 30.16 | 30.30 | +1.000% | 163,683 | +4.059% |
| 2025-10-17 | 29.92 | 30.04 | 29.86 | 30.00 | +0.234% | 29,134 | +5.100% |
| 2025-10-16 | 30.21 | 30.22 | 29.83 | 29.93 | -0.697% | 21,920 | +5.346% |
| 2025-10-15 | 30.18 | 30.30 | 29.94 | 30.14 | +0.679% | 31,311 | +4.612% |
| 2025-10-14 | 29.56 | 30.05 | 29.56 | 29.94 | +0.428% | 31,313 | +5.322% |
| 2025-10-13 | 29.64 | 29.85 | 29.64 | 29.81 | +1.213% | 18,699 | +5.773% |
| 2025-10-10 | 30.08 | 30.08 | 29.45 | 29.45 | -1.644% | 12,185 | +7.056% |
| 2025-10-09 | 30.13 | 30.13 | 29.92 | 29.94 | -0.518% | 24,480 | +5.296% |
| 2025-10-08 | 29.96 | 30.16 | 29.95 | 30.10 | +0.439% | 40,148 | +4.751% |
| 2025-10-07 | 30.09 | 30.19 | 29.95 | 29.97 | -0.416% | 23,097 | +5.210% |
| 2025-10-06 | 30.09 | 30.16 | 30.00 | 30.09 | +0.547% | 6,408 | +4.773% |
| 2025-10-03 | 30.04 | 30.15 | 29.88 | 29.93 | +0.080% | 28,568 | +5.346% |
| 2025-10-02 | 30.05 | 30.05 | 29.82 | 29.91 | -0.202% | 29,322 | +5.430% |
| 2025-10-01 | 29.87 | 30.03 | 29.87 | 29.97 | -0.145% | 15,199 | +5.217% |
| 2025-09-30 | 29.81 | 30.01 | 29.76 | 30.01 | +0.200% | 13,792 | +5.065% |
| 2025-09-29 | 29.92 | 29.96 | 29.85 | 29.95 | +0.203% | 18,948 | +5.275% |
| 2025-09-26 | 29.72 | 29.93 | 29.72 | 29.89 | +0.944% | 8,598 | +5.489% |
| 2025-09-25 | 29.67 | 29.76 | 29.58 | 29.61 | -0.704% | 11,370 | +6.484% |
| 2025-09-24 | 29.89 | 29.92 | 29.73 | 29.82 | -0.301% | 6,279 | +5.734% |
| 2025-09-23 | 29.98 | 29.99 | 29.80 | 29.91 | -0.100% | 13,065 | +5.416% |
| 2025-09-22 | 29.75 | 29.95 | 29.75 | 29.94 | +0.605% | 15,568 | +5.311% |
| 2025-09-19 | 29.78 | 29.82 | 29.67 | 29.76 | +0.303% | 11,772 | +5.948% |
| 2025-09-18 | 29.96 | 29.96 | 29.63 | 29.67 | +0.221% | 37,653 | +6.269% |
| 2025-09-17 | 29.70 | 29.70 | 29.57 | 29.60 | +0.016% | 6,178 | +6.504% |
| 2025-09-16 | 29.72 | 29.72 | 29.57 | 29.60 | -0.571% | 10,006 | +6.520% |
| 2025-09-15 | 29.75 | 29.78 | 29.65 | 29.77 | +0.574% | 8,905 | +5.912% |
| 2025-09-12 | 29.51 | 29.67 | 29.51 | 29.60 | +0.237% | 12,315 | +6.520% |
| 2025-09-11 | 29.22 | 29.57 | 29.22 | 29.53 | +0.914% | 8,491 | +6.773% |
| 2025-09-10 | 29.21 | 29.35 | 29.18 | 29.26 | +0.421% | 22,871 | +7.748% |
| 2025-09-09 | 29.05 | 29.18 | 29.05 | 29.14 | -0.171% | 8,034 | +8.202% |
| 2025-09-08 | 29.11 | 29.28 | 29.05 | 29.19 | +0.447% | 15,321 | +8.016% |
| 2025-09-05 | 29.29 | 29.34 | 28.98 | 29.06 | -0.309% | 15,769 | +8.500% |
| 2025-09-04 | 28.94 | 29.17 | 28.72 | 29.15 | +0.935% | 10,540 | +8.165% |
| 2025-09-03 | 28.85 | 28.97 | 28.74 | 28.88 | +0.313% | 14,951 | +9.176% |
| 2025-09-02 | 28.69 | 28.81 | 28.68 | 28.79 | -0.381% | 6,354 | +9.517% |
| 2025-08-29 | 28.98 | 29.00 | 28.87 | 28.90 | -0.516% | 36,951 | +9.100% |
| 2025-08-28 | 29.02 | 29.09 | 28.97 | 29.05 | +0.276% | 8,386 | +8.537% |
| 2025-08-27 | 28.92 | 29.03 | 28.92 | 28.97 | -0.138% | 10,681 | +8.837% |
| 2025-08-26 | 28.80 | 29.01 | 28.79 | 29.01 | +0.589% | 23,094 | +8.687% |
| 2025-08-25 | 28.95 | 28.97 | 28.84 | 28.84 | -0.432% | 11,359 | +9.327% |
| 2025-08-22 | 28.62 | 29.05 | 28.62 | 28.96 | +1.478% | 11,151 | +8.856% |
| 2025-08-21 | 28.59 | 28.68 | 28.49 | 28.54 | -0.619% | 27,136 | +10.465% |
| 2025-08-20 | 28.77 | 28.77 | 28.58 | 28.72 | -0.032% | 25,913 | +9.781% |
| 2025-08-19 | 28.80 | 28.80 | 28.68 | 28.73 | -0.104% | 22,013 | +9.746% |
| 2025-08-18 | 28.78 | 28.80 | 28.75 | 28.76 | -0.067% | 8,567 | +9.631% |
| 2025-08-15 | 28.83 | 28.84 | 28.78 | 28.78 | -0.452% | 9,564 | +9.558% |
| 2025-08-14 | 28.88 | 28.92 | 28.85 | 28.91 | -0.310% | 11,808 | +9.063% |
| 2025-08-13 | 28.90 | 29.00 | 28.87 | 29.00 | +0.621% | 10,242 | +8.724% |
| 2025-08-12 | 28.69 | 28.84 | 28.65 | 28.82 | +0.879% | 29,006 | +9.399% |
| 2025-08-11 | 28.56 | 28.68 | 28.56 | 28.57 | -0.140% | 26,544 | +10.361% |
| 2025-08-08 | 28.67 | 28.68 | 28.59 | 28.61 | +0.210% | 7,311 | +10.206% |
| 2025-08-07 | 28.68 | 28.68 | 28.49 | 28.55 | -0.035% | 7,385 | +10.438% |
| 2025-08-06 | 28.45 | 28.59 | 28.45 | 28.56 | +0.351% | 25,028 | +10.399% |
| 2025-08-05 | 28.53 | 28.61 | 28.43 | 28.46 | -0.350% | 11,898 | +10.787% |
| 2025-08-04 | 28.41 | 28.59 | 28.41 | 28.56 | +0.776% | 10,109 | +10.399% |
| 2025-08-01 | 28.33 | 28.41 | 28.23 | 28.34 | -0.517% | 24,388 | +11.256% |
| 2025-07-31 | 28.64 | 28.68 | 28.49 | 28.49 | -0.255% | 4,739 | +10.681% |
| 2025-07-30 | 28.70 | 28.76 | 28.56 | 28.56 | -0.469% | 12,753 | +10.399% |
| 2025-07-29 | 28.74 | 28.74 | 28.65 | 28.69 | -0.019% | 9,764 | +9.882% |
| 2025-07-28 | 28.88 | 28.88 | 28.65 | 28.70 | -0.485% | 9,068 | +9.861% |
| 2025-07-25 | 28.77 | 28.85 | 28.74 | 28.84 | +0.104% | 7,839 | +9.327% |
| 2025-07-24 | 28.82 | 28.90 | 28.81 | 28.81 | -0.139% | 15,774 | +9.441% |
| 2025-07-23 | 28.85 | 28.88 | 28.82 | 28.85 | +0.278% | 21,051 | +9.289% |
| 2025-07-22 | 28.52 | 28.77 | 28.52 | 28.77 | +0.726% | 8,957 | +9.593% |
| 2025-07-21 | 28.65 | 28.68 | 28.56 | 28.56 | +0.360% | 36,638 | +10.389% |
| 2025-07-18 | 28.39 | 28.50 | 28.39 | 28.46 | +0.106% | 14,290 | +10.787% |
| 2025-07-17 | 28.33 | 28.43 | 28.29 | 28.43 | +0.556% | 7,506 | +10.904% |
| 2025-07-16 | 28.22 | 28.29 | 28.08 | 28.27 | +0.357% | 13,603 | +11.520% |
| 2025-07-15 | 28.34 | 28.40 | 28.17 | 28.17 | -0.941% | 14,404 | +11.918% |
| 2025-07-14 | 28.29 | 28.46 | 28.29 | 28.44 | +0.424% | 23,180 | +10.865% |
| 2025-07-11 | 28.35 | 28.39 | 28.27 | 28.32 | -0.448% | 10,209 | +11.335% |
| 2025-07-10 | 28.30 | 28.49 | 28.30 | 28.45 | +0.592% | 16,220 | +10.836% |
| 2025-07-09 | 28.23 | 28.32 | 28.16 | 28.28 | +0.177% | 49,201 | +11.492% |
| 2025-07-08 | 28.35 | 28.35 | 28.11 | 28.23 | -0.493% | 24,598 | +11.690% |
| 2025-07-07 | 28.36 | 28.43 | 28.27 | 28.37 | -0.561% | 24,200 | +11.139% |
| 2025-07-03 | 28.42 | 28.55 | 28.37 | 28.53 | +0.422% | 13,469 | +10.515% |
| 2025-07-02 | 28.45 | 28.45 | 28.26 | 28.41 | 0.000% | 303,773 | +10.982% |
| 2025-07-01 | 28.30 | 28.44 | 28.20 | 28.41 | +0.648% | 17,674 | +10.982% |
| 2025-06-30 | 28.12 | 28.30 | 28.06 | 28.23 | +0.775% | 36,692 | +11.702% |
| 2025-06-27 | 28.08 | 28.15 | 27.97 | 28.01 | -0.568% | 18,703 | +12.567% |
| 2025-06-26 | 27.78 | 28.17 | 27.78 | 28.17 | +0.428% | 7,380 | +11.928% |
| 2025-06-25 | 28.28 | 28.28 | 27.98 | 28.05 | -0.778% | 33,684 | +12.406% |
| 2025-06-24 | 28.18 | 28.29 | 28.05 | 28.27 | +0.426% | 24,464 | +11.532% |
| 2025-06-23 | 27.88 | 28.15 | 27.88 | 28.15 | +1.077% | 22,994 | +12.007% |
| 2025-06-20 | 27.92 | 27.93 | 27.76 | 27.85 | +0.108% | 20,899 | +13.214% |
| 2025-06-18 | 27.90 | 27.96 | 27.76 | 27.82 | 0.000% | 5,077 | +13.336% |
| 2025-06-17 | 27.92 | 27.92 | 27.74 | 27.82 | -0.536% | 7,511 | +13.336% |
| 2025-06-16 | 27.94 | 28.10 | 27.94 | 27.97 | +0.287% | 13,965 | +12.728% |
| 2025-06-13 | 27.93 | 28.00 | 27.75 | 27.89 | -0.818% | 25,978 | +13.051% |
| 2025-06-12 | 27.97 | 28.12 | 27.97 | 28.12 | +0.321% | 34,195 | +12.127% |
| 2025-06-11 | 28.06 | 28.13 | 27.91 | 28.03 | -0.143% | 9,574 | +12.487% |
| 2025-06-10 | 27.94 | 28.07 | 27.90 | 28.07 | +0.537% | 4,315 | +12.326% |
| 2025-06-09 | 27.95 | 27.97 | 27.83 | 27.92 | -0.072% | 8,075 | +12.930% |
| 2025-06-06 | 28.00 | 28.00 | 27.81 | 27.94 | +0.395% | 15,215 | +12.849% |
| 2025-06-05 | 27.93 | 27.96 | 27.75 | 27.83 | -0.572% | 12,371 | +13.295% |
| 2025-06-04 | 27.96 | 28.08 | 27.88 | 27.99 | -0.107% | 11,699 | +12.647% |
| 2025-06-03 | 28.10 | 28.10 | 27.87 | 28.02 | -0.036% | 23,511 | +12.527% |
| 2025-06-02 | 27.90 | 28.03 | 27.71 | 28.03 | +0.286% | 19,121 | +12.487% |
| 2025-05-30 | 27.82 | 27.95 | 27.77 | 27.95 | +0.251% | 15,378 | +12.809% |
| 2025-05-29 | 27.82 | 27.88 | 27.67 | 27.88 | +0.324% | 16,724 | +13.092% |
| 2025-05-28 | 27.93 | 27.93 | 27.75 | 27.79 | -0.501% | 15,992 | +13.458% |
| 2025-05-27 | 27.77 | 27.93 | 27.70 | 27.93 | +1.159% | 21,184 | +12.889% |
| 2025-05-23 | 27.40 | 27.66 | 27.40 | 27.61 | +0.181% | 121,080 | +14.198% |
| 2025-05-22 | 27.55 | 27.61 | 27.46 | 27.56 | -0.289% | 14,184 | +14.405% |
| 2025-05-21 | 27.90 | 27.93 | 27.58 | 27.64 | -1.427% | 30,021 | +14.074% |
| 2025-05-20 | 27.97 | 28.06 | 27.92 | 28.04 | +0.322% | 12,767 | +12.447% |
| 2025-05-19 | 27.65 | 27.98 | 27.65 | 27.95 | +0.004% | 27,240 | +12.809% |
| 2025-05-16 | 27.66 | 27.97 | 27.66 | 27.95 | +0.572% | 18,710 | +12.813% |
| 2025-05-15 | 27.44 | 27.80 | 27.44 | 27.79 | +0.981% | 17,864 | +13.458% |
| 2025-05-14 | 27.59 | 27.59 | 27.38 | 27.52 | -0.109% | 34,786 | +14.571% |
| 2025-05-13 | 27.60 | 27.64 | 27.54 | 27.55 | -0.253% | 35,030 | +14.446% |
| 2025-05-12 | 27.82 | 27.82 | 27.48 | 27.62 | +0.917% | 108,498 | +14.156% |
| 2025-05-09 | 27.52 | 27.52 | 27.32 | 27.37 | -0.041% | 15,965 | +15.204% |
| 2025-05-08 | 27.54 | 27.56 | 27.36 | 27.38 | -0.219% | 308,623 | +15.157% |
| 2025-05-07 | 27.53 | 27.54 | 27.30 | 27.44 | +0.256% | 23,065 | +14.905% |
| 2025-05-06 | 27.23 | 27.44 | 27.22 | 27.37 | +0.073% | 11,315 | +15.199% |
| 2025-05-05 | 27.26 | 27.39 | 27.15 | 27.35 | -0.037% | 7,938 | +15.283% |
| 2025-05-02 | 27.36 | 27.47 | 27.28 | 27.36 | +0.997% | 332,119 | +15.241% |
| 2025-05-01 | 27.20 | 27.26 | 27.06 | 27.09 | -0.037% | 22,885 | +16.390% |
| 2025-04-30 | 26.80 | 27.10 | 26.63 | 27.10 | +0.117% | 12,751 | +16.347% |
| 2025-04-29 | 26.87 | 27.07 | 26.80 | 27.07 | +0.535% | 49,878 | +16.483% |
| 2025-04-28 | 26.80 | 26.94 | 26.71 | 26.92 | +0.502% | 22,185 | +17.106% |
| 2025-04-25 | 26.86 | 26.86 | 26.59 | 26.79 | +0.150% | 76,947 | +17.693% |
| 2025-04-24 | 26.56 | 26.78 | 26.43 | 26.75 | +0.943% | 32,245 | +17.869% |
| 2025-04-23 | 26.72 | 26.92 | 26.43 | 26.50 | +0.538% | 93,230 | +18.981% |
| 2025-04-22 | 26.09 | 26.41 | 26.01 | 26.36 | +1.941% | 55,410 | +19.621% |
| 2025-04-21 | 26.25 | 26.25 | 25.57 | 25.86 | -1.500% | 51,287 | +21.943% |
| 2025-04-17 | 26.12 | 26.47 | 26.12 | 26.25 | +0.613% | 38,147 | +20.114% |
| 2025-04-16 | 26.31 | 26.43 | 25.95 | 26.09 | -1.062% | 35,639 | +20.851% |
| 2025-04-15 | 26.51 | 26.58 | 26.34 | 26.37 | -0.151% | 82,147 | +19.568% |
| 2025-04-14 | 26.36 | 26.51 | 26.22 | 26.41 | 0.000% | 153,431 | +19.387% |