TBFG
The Brinsmere Fund Growth ETF
stockNYSEETF
At CloseOct 2, 2026
32.62USD+0.610%(+0.20)38
After-hoursOct 2, 2026 4:10:30 PM EDT
32.62USD0.000%(0.00)
TBFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.62 | 32.62 | 32.62 | 32.62 | +0.610% | 38 | 0.000% |
| 2026-10-01 | 32.42 | 32.42 | 32.42 | 32.42 | +0.042% | 20 | +0.610% |
| 2026-09-30 | 32.41 | 32.41 | 32.41 | 32.41 | -0.196% | 20 | +0.652% |
| 2026-09-29 | 32.39 | 32.47 | 32.39 | 32.47 | -0.183% | 140 | +0.455% |
| 2026-09-28 | 32.53 | 32.53 | 32.53 | 32.53 | -0.818% | 174 | +0.272% |
| 2026-09-25 | 32.80 | 32.80 | 32.80 | 32.80 | +0.474% | 30 | -0.549% |
| 2026-09-24 | 32.64 | 32.64 | 32.64 | 32.64 | -0.538% | 61 | -0.077% |
| 2026-09-23 | 32.82 | 32.82 | 32.82 | 32.82 | -1.016% | 53 | -0.615% |
| 2026-09-22 | 33.11 | 33.16 | 33.11 | 33.16 | +0.200% | 140 | -1.624% |
| 2026-09-21 | 33.07 | 33.09 | 33.07 | 33.09 | +1.039% | 295 | -1.427% |
| 2026-09-18 | 32.70 | 32.75 | 32.70 | 32.75 | -0.139% | 3,175 | -0.403% |
| 2026-09-17 | 32.81 | 32.82 | 32.79 | 32.79 | +1.014% | 521 | -0.542% |
| 2026-09-16 | 32.45 | 32.47 | 32.45 | 32.47 | -0.293% | 811 | +0.467% |
| 2026-09-15 | 32.56 | 32.56 | 32.56 | 32.56 | -0.342% | 153 | +0.173% |
| 2026-09-14 | 32.76 | 32.76 | 32.67 | 32.67 | -0.752% | 10,878 | -0.170% |
| 2026-09-11 | 32.99 | 32.99 | 32.92 | 32.92 | +0.683% | 2,819 | -0.920% |
| 2026-09-10 | 32.72 | 32.73 | 32.70 | 32.70 | -0.804% | 2,572 | -0.243% |
| 2026-09-09 | 32.96 | 32.96 | 32.96 | 32.96 | -0.357% | 37 | -1.045% |
| 2026-09-08 | 33.17 | 33.17 | 33.08 | 33.08 | -0.414% | 920 | -1.398% |
| 2026-09-04 | 33.20 | 33.22 | 33.20 | 33.22 | +0.080% | 1,213 | -1.807% |
| 2026-09-03 | 33.19 | 33.19 | 33.19 | 33.19 | +0.670% | 16 | -1.728% |
| 2026-09-02 | 32.97 | 32.97 | 32.97 | 32.97 | +0.498% | 59 | -1.070% |
| 2026-09-01 | 32.81 | 32.81 | 32.81 | 32.81 | -0.627% | 21 | -0.577% |
| 2026-08-31 | 33.01 | 33.01 | 33.01 | 33.01 | -0.158% | 22 | -1.200% |
| 2026-08-28 | 33.07 | 33.08 | 33.06 | 33.06 | -0.368% | 12,023 | -1.356% |
| 2026-08-27 | 33.17 | 33.19 | 33.17 | 33.19 | +0.110% | 577 | -1.719% |
| 2026-08-26 | 33.15 | 33.15 | 33.15 | 33.15 | -0.045% | 113 | -1.611% |
| 2026-08-25 | 33.16 | 33.17 | 33.16 | 33.17 | +0.408% | 116 | -1.655% |
| 2026-08-24 | 33.14 | 33.14 | 33.03 | 33.03 | -0.330% | 215 | -1.254% |
| 2026-08-21 | 33.15 | 33.16 | 33.14 | 33.14 | +0.479% | 1,640 | -1.579% |
| 2026-08-20 | 32.98 | 32.98 | 32.98 | 32.98 | -0.342% | 66 | -1.108% |
| 2026-08-19 | 33.12 | 33.12 | 33.10 | 33.10 | +0.187% | 210 | -1.447% |
| 2026-08-18 | 33.03 | 33.03 | 33.03 | 33.03 | -0.947% | 66 | -1.262% |
| 2026-08-17 | 33.35 | 33.35 | 33.35 | 33.35 | -0.059% | 16 | -2.197% |
| 2026-08-14 | 33.37 | 33.37 | 33.37 | 33.37 | +0.058% | 2,343 | -2.255% |
| 2026-08-13 | 33.35 | 33.35 | 33.35 | 33.35 | +0.422% | 64 | -2.199% |
| 2026-08-12 | 33.21 | 33.21 | 33.21 | 33.21 | +0.489% | 26 | -1.787% |
| 2026-08-11 | 33.05 | 33.05 | 33.05 | 33.05 | +0.073% | 21 | -1.307% |
| 2026-08-10 | 33.08 | 33.08 | 33.02 | 33.02 | -0.232% | 124 | -1.235% |
| 2026-08-07 | 33.09 | 33.10 | 33.08 | 33.10 | +0.613% | 1,380 | -1.464% |
| 2026-08-06 | 32.90 | 32.90 | 32.90 | 32.90 | -0.301% | 87 | -0.860% |
| 2026-08-05 | 33.06 | 33.06 | 33.00 | 33.00 | -0.120% | 8,852 | -1.159% |
| 2026-08-04 | 33.04 | 33.04 | 33.04 | 33.04 | +1.474% | 79 | -1.277% |
| 2026-08-03 | 32.45 | 32.57 | 32.45 | 32.56 | +0.679% | 730 | +0.178% |
| 2026-07-31 | 32.37 | 32.38 | 32.34 | 32.34 | -0.011% | 1,312 | +0.858% |
| 2026-07-30 | 32.34 | 32.34 | 32.34 | 32.34 | +1.583% | 12 | +0.847% |
| 2026-07-29 | 31.84 | 31.84 | 31.84 | 31.84 | -1.151% | 151 | +2.444% |
| 2026-07-28 | 32.21 | 32.21 | 32.21 | 32.21 | -0.153% | 49 | +1.265% |
| 2026-07-27 | 32.26 | 32.26 | 32.26 | 32.26 | +0.172% | 11 | +1.109% |
| 2026-07-24 | 32.22 | 32.24 | 32.20 | 32.20 | -0.047% | 25,544 | +1.283% |
| 2026-07-23 | 32.22 | 32.22 | 32.22 | 32.22 | -0.717% | 11 | +1.236% |
| 2026-07-22 | 32.45 | 32.45 | 32.45 | 32.45 | +0.003% | 11 | +0.510% |
| 2026-07-21 | 32.45 | 32.45 | 32.45 | 32.45 | +1.132% | 12 | +0.513% |
| 2026-07-20 | 32.12 | 32.12 | 32.09 | 32.09 | -0.420% | 964 | +1.651% |
| 2026-07-17 | 32.22 | 32.22 | 32.22 | 32.22 | -0.408% | 13 | +1.224% |
| 2026-07-16 | 32.35 | 32.35 | 32.35 | 32.35 | -0.518% | 11 | +0.810% |
| 2026-07-15 | 32.52 | 32.52 | 32.52 | 32.52 | -0.006% | 74 | +0.288% |
| 2026-07-14 | 32.58 | 32.58 | 32.52 | 32.52 | +0.579% | 311 | +0.282% |
| 2026-07-13 | 32.34 | 32.34 | 32.34 | 32.34 | -0.856% | 13 | +0.862% |
| 2026-07-10 | 32.62 | 32.62 | 32.62 | 32.62 | +0.305% | 11 | -0.001% |
| 2026-07-09 | 32.52 | 32.52 | 32.52 | 32.52 | +0.583% | 39 | +0.304% |
| 2026-07-08 | 32.27 | 32.33 | 32.27 | 32.33 | -0.354% | 247 | +0.888% |
| 2026-07-07 | 32.44 | 32.44 | 32.44 | 32.44 | -0.920% | 24 | +0.531% |
| 2026-07-06 | 32.78 | 32.78 | 32.75 | 32.75 | +0.782% | 3,623 | -0.394% |
| 2026-07-02 | 32.49 | 32.49 | 32.49 | 32.49 | -0.205% | 15 | +0.385% |
| 2026-07-01 | 32.56 | 32.56 | 32.56 | 32.56 | -0.745% | 9 | +0.179% |
| 2026-06-30 | 32.80 | 32.80 | 32.80 | 32.80 | +0.698% | 12 | -0.567% |
| 2026-06-29 | 32.23 | 32.58 | 32.23 | 32.58 | +0.632% | 3,859 | +0.127% |
| 2026-06-26 | 32.37 | 32.37 | 32.37 | 32.37 | -0.204% | 100 | +0.760% |
| 2026-06-25 | 32.45 | 32.45 | 32.44 | 32.44 | +0.143% | 145 | +0.554% |
| 2026-06-24 | 32.39 | 32.39 | 32.39 | 32.39 | -0.171% | 8 | +0.697% |
| 2026-06-23 | 32.45 | 32.45 | 32.45 | 32.45 | -1.554% | 172 | +0.525% |
| 2026-06-22 | 32.94 | 32.98 | 32.94 | 32.96 | -0.113% | 1,591 | -1.037% |
| 2026-06-18 | 33.00 | 33.00 | 33.00 | 33.00 | +1.096% | 6 | -1.149% |
| 2026-06-17 | 32.98 | 32.98 | 32.64 | 32.64 | -0.777% | 229 | -0.066% |
| 2026-06-16 | 32.89 | 32.89 | 32.89 | 32.89 | -0.434% | 6 | -0.842% |
| 2026-06-15 | 33.04 | 33.04 | 33.04 | 33.04 | +1.171% | 25 | -1.272% |
| 2026-06-12 | 32.71 | 32.71 | 32.65 | 32.65 | +0.389% | 1,757 | -0.116% |
| 2026-06-11 | 32.10 | 32.53 | 32.10 | 32.53 | +2.046% | 42,186 | +0.272% |
| 2026-06-10 | 32.03 | 32.03 | 31.88 | 31.88 | -1.101% | 308 | +2.324% |
| 2026-06-09 | 32.23 | 32.23 | 32.23 | 32.23 | -0.152% | 204 | +1.197% |
| 2026-06-08 | 32.29 | 32.29 | 32.25 | 32.28 | +0.568% | 1,704 | +1.043% |
| 2026-06-05 | 32.10 | 32.10 | 32.10 | 32.10 | -2.655% | 55 | +1.617% |
| 2026-06-04 | 32.97 | 32.97 | 32.97 | 32.97 | +0.083% | 12 | -1.081% |
| 2026-06-03 | 32.95 | 32.95 | 32.95 | 32.95 | -0.360% | 907 | -0.999% |
| 2026-06-02 | 33.03 | 33.07 | 33.01 | 33.06 | +0.503% | 1,283 | -1.356% |
| 2026-06-01 | 32.90 | 32.90 | 32.90 | 32.90 | +0.157% | 11 | -0.859% |
| 2026-05-29 | 32.87 | 32.87 | 32.85 | 32.85 | +0.114% | 372 | -0.704% |
| 2026-05-28 | 32.81 | 32.81 | 32.81 | 32.81 | +0.281% | 58 | -0.590% |
| 2026-05-27 | 32.72 | 32.72 | 32.72 | 32.72 | -0.205% | 10 | -0.311% |
| 2026-05-26 | 32.76 | 32.79 | 32.68 | 32.79 | +1.088% | 2,845 | -0.515% |
| 2026-05-22 | 32.44 | 32.45 | 32.42 | 32.43 | +0.255% | 145,187 | +0.567% |
| 2026-05-21 | 32.29 | 32.35 | 32.29 | 32.35 | +0.305% | 1,255 | +0.824% |
| 2026-05-20 | 32.20 | 32.25 | 32.20 | 32.25 | +1.036% | 147 | +1.131% |
| 2026-05-19 | 32.03 | 32.03 | 31.92 | 31.92 | -0.593% | 223 | +2.179% |
| 2026-05-18 | 32.04 | 32.11 | 32.04 | 32.11 | +0.109% | 336 | +1.573% |
| 2026-05-15 | 32.09 | 32.17 | 32.08 | 32.08 | -1.300% | 8,579 | +1.683% |
| 2026-05-14 | 32.51 | 32.51 | 32.50 | 32.50 | +0.368% | 9,698 | +0.361% |
| 2026-05-13 | 32.38 | 32.38 | 32.38 | 32.38 | +0.424% | 5 | +0.731% |
| 2026-05-12 | 32.11 | 32.24 | 32.11 | 32.24 | -0.484% | 14,854 | +1.158% |
| 2026-05-11 | 32.40 | 32.40 | 32.40 | 32.40 | +0.196% | 13 | +0.669% |
| 2026-05-08 | 32.30 | 32.34 | 32.30 | 32.34 | +0.970% | 144 | +0.866% |
| 2026-05-07 | 32.08 | 32.08 | 32.01 | 32.03 | -0.710% | 2,179 | +1.844% |
| 2026-05-06 | 32.16 | 32.25 | 32.16 | 32.25 | +1.259% | 203 | +1.121% |
| 2026-05-05 | 31.85 | 31.85 | 31.85 | 31.85 | +0.931% | 0 | +2.394% |
| 2026-05-04 | 31.58 | 31.58 | 31.54 | 31.56 | -0.577% | 31,770 | +3.348% |
| 2026-05-01 | 31.77 | 31.77 | 31.73 | 31.74 | -0.033% | 32,227 | +2.751% |
| 2026-04-30 | 31.75 | 31.75 | 31.75 | 31.75 | +1.217% | 16 | +2.717% |
| 2026-04-29 | 31.37 | 31.37 | 31.37 | 31.37 | -0.278% | 4 | +3.967% |
| 2026-04-28 | 31.46 | 31.46 | 31.46 | 31.46 | -0.283% | 0 | +3.678% |
| 2026-04-27 | 31.55 | 31.55 | 31.55 | 31.55 | -0.022% | 25 | +3.385% |
| 2026-04-24 | 31.56 | 31.56 | 31.56 | 31.56 | +0.488% | 36 | +3.362% |
| 2026-04-23 | 31.40 | 31.40 | 31.40 | 31.40 | -0.297% | 35 | +3.866% |
| 2026-04-22 | 31.50 | 31.50 | 31.50 | 31.50 | +0.602% | 0 | +3.557% |
| 2026-04-21 | 31.38 | 31.39 | 31.31 | 31.31 | -0.806% | 33,412 | +4.180% |
| 2026-04-20 | 31.57 | 31.58 | 31.55 | 31.56 | -0.257% | 19,816 | +3.341% |
| 2026-04-17 | 31.69 | 31.69 | 31.61 | 31.64 | +0.916% | 1,988 | +3.075% |
| 2026-04-16 | 31.29 | 31.36 | 31.29 | 31.36 | +0.165% | 1,030 | +4.019% |
| 2026-04-15 | 31.22 | 31.30 | 31.22 | 31.30 | -0.035% | 1,825 | +4.190% |
| 2026-04-14 | 31.32 | 31.32 | 31.32 | 31.32 | +0.658% | 0 | +4.153% |
| 2026-04-13 | 30.98 | 31.11 | 30.98 | 31.11 | +0.653% | 1,936 | +4.839% |
| 2026-04-10 | 30.89 | 30.91 | 30.88 | 30.91 | -0.074% | 1,900 | +5.523% |
| 2026-04-09 | 30.88 | 30.93 | 30.88 | 30.93 | +0.238% | 10,288 | +5.445% |
| 2026-04-08 | 30.83 | 30.86 | 30.83 | 30.86 | +2.199% | 239 | +5.695% |
| 2026-04-07 | 29.99 | 30.20 | 29.99 | 30.20 | +0.108% | 1,284 | +8.019% |
| 2026-04-06 | 30.13 | 30.16 | 30.13 | 30.16 | +0.393% | 18,427 | +8.136% |
| 2026-04-02 | 30.01 | 30.04 | 30.01 | 30.04 | -0.102% | 1,663 | +8.561% |
| 2026-04-01 | 30.08 | 30.08 | 30.08 | 30.08 | +0.774% | 105 | +8.450% |
| 2026-03-31 | 29.84 | 29.84 | 29.84 | 29.84 | +2.249% | 8 | +9.290% |
| 2026-03-30 | 29.12 | 29.21 | 29.12 | 29.19 | -0.172% | 65,109 | +11.747% |
| 2026-03-27 | 29.46 | 29.46 | 29.21 | 29.24 | -0.753% | 10,438 | +11.555% |
| 2026-03-26 | 29.46 | 29.46 | 29.46 | 29.46 | -1.734% | 507 | +10.715% |
| 2026-03-25 | 29.98 | 29.98 | 29.98 | 29.98 | +0.835% | 2 | +8.795% |
| 2026-03-24 | 29.73 | 29.73 | 29.73 | 29.73 | -0.248% | 1 | +9.704% |
| 2026-03-23 | 29.81 | 29.81 | 29.81 | 29.81 | +1.286% | 13 | +9.431% |
| 2026-03-20 | 29.62 | 29.62 | 29.43 | 29.43 | -1.866% | 108 | +10.839% |
| 2026-03-19 | 29.99 | 29.99 | 29.99 | 29.99 | -0.198% | 41 | +8.771% |
| 2026-03-18 | 30.05 | 30.05 | 30.05 | 30.05 | -1.206% | 28 | +8.556% |
| 2026-03-17 | 30.41 | 30.41 | 30.41 | 30.41 | +0.380% | 110 | +7.247% |
| 2026-03-16 | 30.29 | 30.30 | 30.25 | 30.30 | +1.101% | 1,878 | +7.655% |
| 2026-03-13 | 30.09 | 30.09 | 29.97 | 29.97 | -0.563% | 945 | +8.840% |
| 2026-03-12 | 30.30 | 30.30 | 30.14 | 30.14 | -1.384% | 11,152 | +8.227% |
| 2026-03-11 | 30.54 | 30.56 | 30.51 | 30.56 | -0.157% | 1,801 | +6.730% |
| 2026-03-10 | 30.61 | 30.61 | 30.61 | 30.61 | -0.052% | 2 | +6.562% |
| 2026-03-09 | 30.62 | 30.62 | 30.62 | 30.62 | +0.493% | 10 | +6.506% |
| 2026-03-06 | 30.47 | 30.47 | 30.47 | 30.47 | -0.673% | 44 | +7.031% |
| 2026-03-05 | 30.66 | 30.68 | 30.52 | 30.68 | -1.130% | 1,819 | +6.311% |
| 2026-03-04 | 31.03 | 31.07 | 31.03 | 31.03 | +0.698% | 1,201 | +5.109% |
| 2026-03-03 | 30.82 | 30.82 | 30.82 | 30.82 | -1.929% | 4,893 | +5.842% |
| 2026-03-02 | 31.42 | 31.42 | 31.42 | 31.42 | -0.420% | 39 | +3.800% |
| 2026-02-27 | 31.55 | 31.55 | 31.55 | 31.55 | -0.122% | 5 | +3.364% |
| 2026-02-26 | 31.59 | 31.59 | 31.59 | 31.59 | -0.236% | 1 | +3.238% |
| 2026-02-25 | 31.67 | 31.67 | 31.67 | 31.67 | +0.554% | 3 | +2.995% |
| 2026-02-24 | 31.51 | 31.51 | 31.49 | 31.49 | +0.630% | 856 | +3.565% |
| 2026-02-23 | 31.34 | 31.35 | 31.30 | 31.30 | -0.601% | 16,426 | +4.218% |
| 2026-02-20 | 31.49 | 31.49 | 31.49 | 31.49 | +0.819% | 22 | +3.591% |
| 2026-02-19 | 31.23 | 31.23 | 31.23 | 31.23 | -0.219% | 9,308 | +4.439% |
| 2026-02-18 | 31.30 | 31.30 | 31.30 | 31.30 | +0.437% | 1 | +4.211% |
| 2026-02-17 | 31.17 | 31.17 | 31.16 | 31.16 | -0.150% | 1,019 | +4.667% |
| 2026-02-13 | 31.21 | 31.21 | 31.21 | 31.21 | +0.347% | 10 | +4.510% |
| 2026-02-12 | 31.17 | 31.18 | 31.10 | 31.10 | -1.079% | 9,353 | +4.872% |
| 2026-02-11 | 31.44 | 31.44 | 31.44 | 31.44 | +0.413% | 0 | +3.741% |
| 2026-02-10 | 31.31 | 31.31 | 31.31 | 31.31 | -0.031% | 0 | +4.169% |
| 2026-02-09 | 31.18 | 31.32 | 31.18 | 31.32 | +0.648% | 243 | +4.137% |
| 2026-02-06 | 31.12 | 31.12 | 31.12 | 31.12 | +1.868% | 21 | +4.811% |
| 2026-02-05 | 30.55 | 30.55 | 30.55 | 30.55 | -0.955% | 40 | +6.769% |
| 2026-02-04 | 30.79 | 30.89 | 30.79 | 30.84 | -0.277% | 34,123 | +5.749% |
| 2026-02-03 | 30.93 | 30.93 | 30.93 | 30.93 | -0.044% | 143 | +5.457% |
| 2026-02-02 | 30.94 | 30.94 | 30.94 | 30.94 | +0.133% | 66 | +5.410% |
| 2026-01-30 | 30.95 | 30.95 | 30.90 | 30.90 | -1.197% | 109 | +5.551% |
| 2026-01-29 | 31.14 | 31.28 | 31.14 | 31.28 | -0.012% | 661 | +4.287% |
| 2026-01-28 | 31.28 | 31.28 | 31.28 | 31.28 | +0.083% | 17 | +4.275% |
| 2026-01-27 | 31.25 | 31.25 | 31.25 | 31.25 | +0.882% | 1 | +4.362% |
| 2026-01-26 | 30.98 | 30.98 | 30.98 | 30.98 | +0.380% | 10 | +5.282% |
| 2026-01-23 | 30.86 | 30.86 | 30.86 | 30.86 | +0.237% | 16 | +5.682% |
| 2026-01-22 | 30.82 | 30.83 | 30.79 | 30.79 | +0.505% | 2,004 | +5.932% |
| 2026-01-21 | 30.41 | 30.64 | 30.41 | 30.64 | +1.054% | 2,118 | +6.468% |
| 2026-01-20 | 30.41 | 30.41 | 30.32 | 30.32 | -1.151% | 1,118 | +7.589% |
| 2026-01-16 | 30.67 | 30.67 | 30.67 | 30.67 | -0.015% | 4 | +6.351% |
| 2026-01-15 | 30.76 | 30.76 | 30.67 | 30.67 | +0.202% | 910 | +6.335% |
| 2026-01-14 | 30.51 | 30.61 | 30.51 | 30.61 | -0.028% | 145 | +6.550% |
| 2026-01-13 | 30.70 | 30.70 | 30.60 | 30.62 | -0.271% | 1,420 | +6.520% |
| 2026-01-12 | 30.70 | 30.70 | 30.70 | 30.70 | +0.478% | 917 | +6.231% |
| 2026-01-09 | 30.48 | 30.59 | 30.48 | 30.56 | +0.551% | 547,870 | +6.739% |
| 2026-01-08 | 30.37 | 30.39 | 30.37 | 30.39 | -0.001% | 927 | +7.327% |
| 2026-01-07 | 30.39 | 30.39 | 30.39 | 30.39 | -0.349% | 8 | +7.326% |
| 2026-01-06 | 30.50 | 30.50 | 30.50 | 30.50 | +0.522% | 8 | +6.952% |
| 2026-01-05 | 30.34 | 30.34 | 30.34 | 30.34 | +0.813% | 9 | +7.511% |
| 2026-01-02 | 30.09 | 30.09 | 30.09 | 30.09 | +0.579% | 23 | +8.385% |
| 2025-12-31 | 29.92 | 29.92 | 29.92 | 29.92 | -1.971% | 6 | +9.012% |
| 2025-12-30 | 30.54 | 30.54 | 30.52 | 30.52 | +0.081% | 109 | +6.863% |
| 2025-12-29 | 30.48 | 30.50 | 30.48 | 30.50 | -0.399% | 2,566 | +6.950% |
| 2025-12-26 | 30.62 | 30.62 | 30.62 | 30.62 | +0.181% | 5 | +6.523% |
| 2025-12-24 | 30.56 | 30.56 | 30.56 | 30.56 | +0.218% | 7 | +6.716% |
| 2025-12-23 | 30.50 | 30.50 | 30.50 | 30.50 | +0.391% | 2 | +6.948% |
| 2025-12-22 | 30.38 | 30.38 | 30.38 | 30.38 | +0.511% | 6 | +7.367% |
| 2025-12-19 | 30.22 | 30.22 | 30.22 | 30.22 | +0.546% | 1 | +7.916% |
| 2025-12-18 | 30.06 | 30.06 | 30.06 | 30.06 | +0.593% | 63 | +8.505% |
| 2025-12-17 | 29.88 | 29.88 | 29.88 | 29.88 | -0.645% | 5 | +9.148% |
| 2025-12-16 | 30.08 | 30.08 | 30.08 | 30.08 | -0.298% | 0 | +8.444% |
| 2025-12-15 | 30.16 | 30.17 | 30.16 | 30.17 | +0.083% | 981 | +8.121% |
| 2025-12-12 | 30.14 | 30.14 | 30.14 | 30.14 | -0.703% | 11 | +8.210% |
| 2025-12-11 | 30.36 | 30.36 | 30.36 | 30.36 | +0.129% | 105 | +7.449% |
| 2025-12-10 | 30.15 | 30.32 | 30.15 | 30.32 | +0.719% | 337 | +7.588% |
| 2025-12-09 | 30.15 | 30.15 | 30.10 | 30.10 | -0.038% | 205 | +8.361% |
| 2025-12-08 | 30.12 | 30.12 | 30.11 | 30.11 | -0.314% | 114 | +8.320% |
| 2025-12-05 | 30.21 | 30.21 | 30.21 | 30.21 | +0.208% | 147 | +7.981% |
| 2025-12-04 | 30.15 | 30.16 | 30.14 | 30.14 | -0.042% | 415 | +8.205% |
| 2025-12-03 | 30.14 | 30.17 | 30.14 | 30.16 | +0.336% | 96,795 | +8.160% |
| 2025-12-02 | 30.05 | 30.05 | 30.05 | 30.05 | +0.176% | 29 | +8.523% |
| 2025-12-01 | 30.03 | 30.04 | 30.00 | 30.00 | -0.019% | 339 | +8.714% |
| 2025-11-26 | 30.01 | 30.01 | 30.01 | 30.01 | +0.638% | 32 | +8.693% |
| 2025-11-25 | 29.82 | 29.82 | 29.82 | 29.82 | +0.634% | 2 | +9.387% |
| 2025-11-24 | 29.63 | 29.63 | 29.63 | 29.63 | +0.842% | 46 | +10.081% |
| 2025-11-21 | 29.38 | 29.38 | 29.38 | 29.38 | +0.676% | 186 | +11.008% |
| 2025-11-20 | 29.18 | 29.18 | 29.18 | 29.18 | -1.011% | 83 | +11.759% |
| 2025-11-19 | 29.46 | 29.48 | 29.40 | 29.48 | -0.032% | 2,776 | +10.629% |
| 2025-11-18 | 29.38 | 29.49 | 29.38 | 29.49 | -0.398% | 112 | +10.594% |
| 2025-11-17 | 29.74 | 29.74 | 29.60 | 29.61 | -0.811% | 552 | +10.154% |
| 2025-11-14 | 29.86 | 29.86 | 29.85 | 29.85 | -0.194% | 326,294 | +9.261% |
| 2025-11-13 | 29.86 | 29.91 | 29.86 | 29.91 | -0.964% | 704 | +9.049% |
| 2025-11-12 | 30.20 | 30.20 | 30.20 | 30.20 | +0.125% | 5 | +7.998% |
| 2025-11-11 | 30.16 | 30.16 | 30.16 | 30.16 | +0.270% | 2 | +8.133% |
| 2025-11-10 | 30.07 | 30.08 | 30.07 | 30.08 | +1.105% | 204 | +8.425% |
| 2025-11-07 | 29.56 | 29.75 | 29.56 | 29.75 | +0.060% | 216 | +9.623% |
| 2025-11-06 | 29.78 | 29.79 | 29.74 | 29.74 | -0.518% | 100,923 | +9.688% |
| 2025-11-05 | 29.89 | 29.89 | 29.89 | 29.89 | +0.445% | 2 | +9.120% |
| 2025-11-04 | 29.76 | 29.76 | 29.76 | 29.76 | -0.950% | 9 | +9.606% |
| 2025-11-03 | 30.04 | 30.04 | 30.04 | 30.04 | +0.123% | 1 | +8.565% |
| 2025-10-31 | 30.01 | 30.01 | 30.01 | 30.01 | +0.093% | 14 | +8.699% |
| 2025-10-30 | 30.00 | 30.00 | 29.98 | 29.98 | -0.487% | 20,114 | +8.800% |
| 2025-10-29 | 30.13 | 30.13 | 30.13 | 30.13 | -0.258% | 4 | +8.270% |
| 2025-10-28 | 30.19 | 30.20 | 30.19 | 30.20 | -0.023% | 70,406 | +7.991% |
| 2025-10-27 | 30.21 | 30.21 | 30.21 | 30.21 | +0.572% | 10 | +7.966% |
| 2025-10-24 | 30.04 | 30.04 | 30.04 | 30.04 | +0.431% | 10 | +8.583% |
| 2025-10-23 | 29.91 | 29.92 | 29.91 | 29.91 | +0.456% | 26,756 | +9.051% |
| 2025-10-22 | 29.77 | 29.77 | 29.77 | 29.77 | -0.270% | 12 | +9.548% |
| 2025-10-21 | 29.85 | 29.85 | 29.85 | 29.85 | -0.460% | 6 | +9.253% |
| 2025-10-20 | 29.99 | 29.99 | 29.99 | 29.99 | +0.902% | 4 | +8.750% |
| 2025-10-17 | 29.72 | 29.72 | 29.72 | 29.72 | +0.206% | 3 | +9.731% |
| 2025-10-15 | 29.66 | 29.66 | 29.66 | 29.66 | +0.539% | 1 | +9.957% |
| 2025-10-14 | 29.50 | 29.50 | 29.50 | 29.50 | -0.000% | 1 | +10.549% |
| 2025-10-13 | 29.50 | 29.50 | 29.50 | 29.50 | +1.262% | 3 | +10.549% |
| 2025-10-10 | 29.14 | 29.14 | 29.14 | 29.14 | -1.774% | 19 | +11.944% |
| 2025-10-09 | 29.66 | 29.66 | 29.66 | 29.66 | -0.497% | 22 | +9.958% |
| 2025-10-08 | 29.81 | 29.81 | 29.81 | 29.81 | +0.406% | 3 | +9.412% |
| 2025-10-07 | 29.69 | 29.69 | 29.69 | 29.69 | -0.417% | 0 | +9.856% |
| 2025-10-06 | 29.81 | 29.81 | 29.81 | 29.81 | +0.281% | 4 | +9.398% |
| 2025-10-03 | 29.73 | 29.73 | 29.73 | 29.73 | +0.239% | 2 | +9.706% |
| 2025-10-02 | 29.66 | 29.66 | 29.66 | 29.66 | +0.081% | 1 | +9.968% |
| 2025-10-01 | 29.64 | 29.64 | 29.64 | 29.64 | +0.402% | 0 | +10.057% |
| 2025-09-30 | 29.52 | 29.52 | 29.52 | 29.52 | +0.296% | 0 | +10.500% |
| 2025-09-29 | 29.43 | 29.43 | 29.43 | 29.43 | +0.390% | 21 | +10.827% |
| 2025-09-26 | 29.32 | 29.32 | 29.32 | 29.32 | +0.325% | 45 | +11.259% |
| 2025-09-25 | 29.22 | 29.22 | 29.22 | 29.22 | -0.407% | 10 | +11.620% |
| 2025-09-24 | 29.34 | 29.34 | 29.34 | 29.34 | -0.415% | 4 | +11.165% |
| 2025-09-23 | 29.46 | 29.46 | 29.46 | 29.46 | -0.586% | 87 | +10.704% |
| 2025-09-22 | 29.64 | 29.64 | 29.64 | 29.64 | +0.288% | 34 | +10.055% |
| 2025-09-19 | 29.55 | 29.55 | 29.55 | 29.55 | +0.053% | 2 | +10.371% |
| 2025-09-18 | 29.54 | 29.54 | 29.54 | 29.54 | +0.229% | 71 | +10.430% |
| 2025-09-17 | 29.47 | 29.47 | 29.47 | 29.47 | -0.141% | 0 | +10.683% |
| 2025-09-16 | 29.51 | 29.51 | 29.51 | 29.51 | +0.129% | 0 | +10.527% |
| 2025-09-15 | 29.47 | 29.47 | 29.47 | 29.47 | +0.432% | 100 | +10.670% |
| 2025-09-12 | 29.35 | 29.35 | 29.35 | 29.35 | -0.127% | 0 | +11.148% |
| 2025-09-11 | 29.38 | 29.38 | 29.38 | 29.38 | +0.829% | 0 | +11.007% |
| 2025-09-10 | 29.14 | 29.14 | 29.14 | 29.14 | +0.278% | 0 | +11.927% |
| 2025-09-09 | 29.07 | 29.07 | 29.06 | 29.06 | +0.077% | 203 | +12.238% |
| 2025-09-08 | 29.01 | 29.04 | 29.01 | 29.04 | +0.515% | 214 | +12.325% |
| 2025-09-05 | 28.89 | 28.89 | 28.89 | 28.89 | +0.239% | 900 | +12.903% |
| 2025-09-04 | 28.72 | 28.82 | 28.72 | 28.82 | +0.488% | 400 | +13.173% |
| 2025-09-03 | 28.63 | 28.68 | 28.63 | 28.68 | +0.356% | 4,200 | +13.726% |
| 2025-09-02 | 28.58 | 28.58 | 28.58 | 28.58 | -0.381% | 2 | +14.131% |
| 2025-08-29 | 28.69 | 28.69 | 28.69 | 28.69 | -0.481% | 2 | +13.696% |
| 2025-08-28 | 28.83 | 28.83 | 28.83 | 28.83 | +0.313% | 0 | +13.149% |
| 2025-08-27 | 28.74 | 28.74 | 28.74 | 28.74 | +0.011% | 22 | +13.503% |
| 2025-08-26 | 28.73 | 28.73 | 28.73 | 28.73 | +0.103% | 0 | +13.516% |
| 2025-08-25 | 28.70 | 28.70 | 28.70 | 28.70 | -0.412% | 0 | +13.633% |
| 2025-08-22 | 28.82 | 28.82 | 28.82 | 28.82 | +1.335% | 0 | +13.164% |
| 2025-08-21 | 28.44 | 28.46 | 28.42 | 28.44 | -0.335% | 2,601 | +14.675% |
| 2025-08-20 | 28.46 | 28.55 | 28.46 | 28.54 | -0.016% | 2,701 | +14.291% |
| 2025-08-19 | 28.59 | 28.59 | 28.54 | 28.54 | -0.404% | 101 | +14.273% |
| 2025-08-18 | 28.65 | 28.66 | 28.65 | 28.66 | +0.076% | 489 | +13.811% |
| 2025-08-15 | 28.66 | 28.66 | 28.64 | 28.64 | -0.046% | 402,429 | +13.898% |
| 2025-08-14 | 28.65 | 28.65 | 28.65 | 28.65 | -0.376% | 2 | +13.845% |
| 2025-08-13 | 28.76 | 28.76 | 28.76 | 28.76 | +0.554% | 115 | +13.416% |
| 2025-08-12 | 28.53 | 28.60 | 28.53 | 28.60 | +0.938% | 102 | +14.044% |
| 2025-08-11 | 28.38 | 28.39 | 28.33 | 28.33 | -0.266% | 986 | +15.114% |
| 2025-08-08 | 28.43 | 28.44 | 28.41 | 28.41 | +0.302% | 406,630 | +14.808% |
| 2025-08-07 | 28.32 | 28.32 | 28.32 | 28.32 | +0.170% | 0 | +15.155% |
| 2025-08-06 | 28.24 | 28.28 | 28.24 | 28.28 | +0.414% | 803 | +15.351% |
| 2025-08-05 | 28.16 | 28.16 | 28.16 | 28.16 | -0.055% | 0 | +15.828% |
| 2025-08-04 | 28.18 | 28.18 | 28.18 | 28.18 | +0.983% | 6 | +15.764% |
| 2025-08-01 | 27.85 | 27.90 | 27.84 | 27.90 | -0.587% | 403,690 | +16.903% |
| 2025-07-31 | 28.07 | 28.07 | 28.07 | 28.07 | -0.452% | 4 | +16.216% |
| 2025-07-30 | 28.19 | 28.19 | 28.19 | 28.19 | -0.464% | 1 | +15.692% |
| 2025-07-29 | 28.32 | 28.32 | 28.32 | 28.32 | +0.053% | 12 | +15.155% |
| 2025-07-28 | 28.31 | 28.31 | 28.31 | 28.31 | -0.466% | 21 | +15.216% |
| 2025-07-25 | 28.44 | 28.44 | 28.44 | 28.44 | +0.035% | 3 | +14.680% |
| 2025-07-24 | 28.43 | 28.43 | 28.43 | 28.43 | -0.197% | 13 | +14.720% |
| 2025-07-23 | 28.49 | 28.49 | 28.49 | 28.49 | +0.712% | 10 | +14.494% |
| 2025-07-22 | 28.29 | 28.29 | 28.29 | 28.29 | +0.246% | 0 | +15.310% |
| 2025-07-21 | 28.25 | 28.25 | 28.22 | 28.22 | +0.331% | 114,690 | +15.593% |
| 2025-07-18 | 28.12 | 28.12 | 28.12 | 28.12 | -0.023% | 0 | +15.976% |
| 2025-07-17 | 28.13 | 28.13 | 28.13 | 28.13 | +0.395% | 10 | +15.949% |
| 2025-07-16 | 28.02 | 28.02 | 28.02 | 28.02 | +0.319% | 50 | +16.408% |
| 2025-07-15 | 27.93 | 27.93 | 27.93 | 27.93 | -0.320% | 0 | +16.779% |
| 2025-07-14 | 28.02 | 28.02 | 28.02 | 28.02 | +0.172% | 82,750 | +16.405% |
| 2025-07-11 | 27.97 | 27.97 | 27.97 | 27.97 | -0.357% | 0 | +16.604% |
| 2025-07-10 | 28.07 | 28.07 | 28.07 | 28.07 | +0.187% | 0 | +16.188% |
| 2025-07-09 | 28.02 | 28.02 | 28.02 | 28.02 | +0.333% | 0 | +16.405% |
| 2025-07-08 | 27.93 | 27.93 | 27.93 | 27.93 | +0.206% | 50 | +16.793% |
| 2025-07-07 | 27.87 | 27.87 | 27.87 | 27.87 | -0.842% | 45 | +17.033% |
| 2025-07-03 | 28.11 | 28.11 | 28.11 | 28.11 | +0.347% | 0 | +16.048% |
| 2025-07-02 | 28.01 | 28.01 | 28.01 | 28.01 | +0.332% | 0 | +16.451% |
| 2025-07-01 | 27.92 | 27.92 | 27.92 | 27.92 | +0.021% | 0 | +16.838% |
| 2025-06-30 | 27.91 | 27.91 | 27.91 | 27.91 | +0.385% | 0 | +16.862% |
| 2025-06-27 | 27.80 | 27.80 | 27.80 | 27.80 | +0.152% | 4 | +17.312% |
| 2025-06-26 | 27.76 | 27.76 | 27.76 | 27.76 | +0.702% | 2 | +17.490% |
| 2025-06-25 | 27.57 | 27.57 | 27.57 | 27.57 | -0.184% | 8 | +18.315% |
| 2025-06-24 | 27.62 | 27.62 | 27.62 | 27.62 | +0.626% | 1 | +18.097% |
| 2025-06-23 | 27.45 | 27.45 | 27.45 | 27.45 | +0.661% | 0 | +18.836% |
| 2025-06-20 | 27.25 | 27.27 | 27.25 | 27.27 | -0.289% | 260 | +19.622% |
| 2025-06-18 | 27.35 | 27.35 | 27.35 | 27.35 | +0.059% | 0 | +19.276% |
| 2025-06-17 | 27.33 | 27.33 | 27.33 | 27.33 | -0.624% | 0 | +19.347% |
| 2025-06-16 | 27.50 | 27.50 | 27.50 | 27.50 | +0.658% | 0 | +18.602% |
| 2025-06-13 | 27.32 | 27.32 | 27.32 | 27.32 | -0.963% | 0 | +19.383% |
| 2025-06-12 | 27.59 | 27.59 | 27.59 | 27.59 | +0.329% | 1 | +18.233% |
| 2025-06-11 | 27.50 | 27.50 | 27.50 | 27.50 | +0.004% | 273,075 | +18.623% |
| 2025-06-10 | 27.50 | 27.50 | 27.50 | 27.50 | +0.351% | 0 | +18.627% |
| 2025-06-09 | 27.40 | 27.40 | 27.40 | 27.40 | +0.232% | 1 | +19.043% |
| 2025-06-06 | 27.34 | 27.34 | 27.34 | 27.34 | +0.431% | 0 | +19.319% |
| 2025-06-05 | 27.22 | 27.22 | 27.22 | 27.22 | -0.159% | 0 | +19.833% |
| 2025-06-04 | 27.26 | 27.26 | 27.26 | 27.26 | +0.384% | 0 | +19.643% |
| 2025-06-03 | 27.16 | 27.16 | 27.16 | 27.16 | +0.198% | 0 | +20.103% |
| 2025-06-02 | 27.10 | 27.10 | 27.10 | 27.10 | +0.411% | 0 | +20.340% |
| 2025-05-30 | 26.99 | 26.99 | 26.99 | 26.99 | -0.068% | 0 | +20.835% |
| 2025-05-29 | 27.01 | 27.01 | 27.01 | 27.01 | +0.365% | 4 | +20.753% |
| 2025-05-28 | 26.91 | 26.91 | 26.91 | 26.91 | -0.557% | 0 | +21.193% |
| 2025-05-27 | 27.06 | 27.06 | 27.06 | 27.06 | +0.959% | 0 | +20.518% |
| 2025-05-23 | 26.81 | 26.81 | 26.81 | 26.81 | +0.019% | 5 | +21.673% |
| 2025-05-22 | 26.80 | 26.80 | 26.80 | 26.80 | -0.118% | 0 | +21.696% |
| 2025-05-21 | 26.83 | 26.83 | 26.83 | 26.83 | -0.913% | 1 | +21.553% |
| 2025-05-20 | 27.06 | 27.08 | 27.06 | 27.08 | -0.007% | 133 | +20.443% |
| 2025-05-19 | 27.08 | 27.08 | 27.08 | 27.08 | +0.217% | 0 | +20.434% |
| 2025-05-16 | 27.02 | 27.02 | 27.02 | 27.02 | +0.343% | 0 | +20.695% |
| 2025-05-15 | 26.93 | 26.93 | 26.93 | 26.93 | +0.482% | 0 | +21.109% |
| 2025-05-14 | 26.80 | 26.80 | 26.80 | 26.80 | -0.221% | 0 | +21.693% |
| 2025-05-13 | 26.86 | 26.86 | 26.86 | 26.86 | +0.303% | 0 | +21.424% |
| 2025-05-12 | 26.78 | 26.78 | 26.78 | 26.78 | +1.325% | 2 | +21.792% |
| 2025-05-09 | 26.43 | 26.43 | 26.43 | 26.43 | +0.224% | 0 | +23.407% |
| 2025-05-08 | 26.37 | 26.37 | 26.37 | 26.37 | +0.044% | 0 | +23.683% |
| 2025-05-07 | 26.36 | 26.36 | 26.36 | 26.36 | -0.166% | 5 | +23.738% |
| 2025-05-06 | 26.40 | 26.40 | 26.40 | 26.40 | -0.195% | 0 | +23.533% |
| 2025-05-05 | 26.45 | 26.45 | 26.45 | 26.45 | +0.000% | 0 | +23.292% |
| 2025-05-02 | 26.45 | 26.45 | 26.45 | 26.45 | +1.042% | 0 | +23.292% |
| 2025-05-01 | 26.18 | 26.18 | 26.18 | 26.18 | -0.051% | 2 | +24.577% |
| 2025-04-30 | 26.20 | 26.20 | 26.20 | 26.20 | +0.061% | 0 | +24.514% |
| 2025-04-29 | 26.18 | 26.18 | 26.18 | 26.18 | +0.254% | 0 | +24.590% |
| 2025-04-28 | 26.11 | 26.11 | 26.11 | 26.11 | +0.373% | 0 | +24.907% |
| 2025-04-25 | 26.02 | 26.02 | 26.02 | 26.02 | +0.101% | 0 | +25.373% |
| 2025-04-24 | 25.99 | 25.99 | 25.99 | 25.99 | +1.117% | 0 | +25.499% |
| 2025-04-23 | 25.70 | 25.70 | 25.70 | 25.70 | +0.611% | 2 | +26.901% |
| 2025-04-22 | 25.55 | 25.55 | 25.55 | 25.55 | +1.319% | 0 | +27.676% |
| 2025-04-21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.950% | 0 | +29.361% |
| 2025-04-17 | 25.46 | 25.46 | 25.46 | 25.46 | +0.396% | 0 | +28.131% |
| 2025-04-16 | 25.36 | 25.36 | 25.36 | 25.36 | -0.586% | 0 | +28.639% |
| 2025-04-15 | 25.51 | 25.52 | 25.50 | 25.50 | +0.096% | 300 | +27.886% |
| 2025-04-14 | 25.48 | 25.48 | 25.48 | 25.48 | +0.685% | 12 | +28.009% |
| 2025-04-11 | 25.31 | 25.31 | 25.31 | 25.31 | +1.305% | 0 | +28.885% |
| 2025-04-10 | 24.89 | 24.98 | 24.89 | 24.98 | 0.000% | 103 | +30.567% |