TCV
Towle Value ETF
stockNYSEETF
At CloseOct 2, 2026 11:03:00 AM EDT
32.15USD+2.015%(+0.63)6,619
TCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.14 | 32.22 | 32.01 | 32.06 | +0.470% | 6,620 | 0.000% |
| 2026-10-01 | 31.55 | 31.91 | 31.49 | 31.91 | +1.441% | 3,519 | +0.470% |
| 2026-09-30 | 31.71 | 31.73 | 31.46 | 31.46 | -0.201% | 23,884 | +1.918% |
| 2026-09-29 | 31.45 | 31.55 | 31.29 | 31.52 | -0.285% | 6,450 | +1.713% |
| 2026-09-28 | 31.59 | 31.77 | 31.51 | 31.61 | -0.865% | 3,669 | +1.424% |
| 2026-09-25 | 31.91 | 31.91 | 31.89 | 31.89 | +0.244% | 39,776 | +0.546% |
| 2026-09-24 | 32.02 | 32.02 | 31.67 | 31.81 | -0.870% | 3,557 | +0.791% |
| 2026-09-23 | 32.20 | 32.20 | 31.95 | 32.09 | -0.599% | 4,297 | -0.086% |
| 2026-09-22 | 32.33 | 32.42 | 32.10 | 32.28 | +0.533% | 4,331 | -0.685% |
| 2026-09-21 | 32.26 | 32.26 | 32.06 | 32.11 | +0.249% | 6,481 | -0.155% |
| 2026-09-18 | 32.16 | 32.18 | 31.94 | 32.03 | -1.434% | 11,702 | +0.094% |
| 2026-09-17 | 32.84 | 32.84 | 32.50 | 32.50 | +0.224% | 4,067 | -1.342% |
| 2026-09-16 | 32.54 | 32.54 | 32.21 | 32.42 | -0.358% | 505 | -1.121% |
| 2026-09-15 | 32.68 | 32.74 | 32.52 | 32.54 | -0.909% | 4,851 | -1.475% |
| 2026-09-14 | 32.76 | 32.88 | 32.67 | 32.84 | +0.240% | 4,685 | -2.371% |
| 2026-09-11 | 32.62 | 32.78 | 32.58 | 32.76 | +1.487% | 5,121 | -2.137% |
| 2026-09-10 | 32.41 | 32.51 | 32.26 | 32.28 | -0.570% | 4,193 | -0.682% |
| 2026-09-09 | 32.52 | 32.52 | 32.43 | 32.47 | -1.051% | 1,221 | -1.248% |
| 2026-09-08 | 33.40 | 33.40 | 32.81 | 32.81 | -2.006% | 29,566 | -2.286% |
| 2026-09-04 | 33.05 | 33.48 | 33.05 | 33.48 | +0.606% | 858 | -4.246% |
| 2026-09-03 | 33.00 | 33.28 | 33.00 | 33.28 | +0.332% | 1,546 | -3.666% |
| 2026-09-02 | 33.13 | 33.22 | 33.13 | 33.17 | +0.882% | 536 | -3.346% |
| 2026-09-01 | 33.15 | 33.26 | 32.88 | 32.88 | -1.143% | 2,739 | -2.494% |
| 2026-08-31 | 33.30 | 33.30 | 33.17 | 33.26 | -0.479% | 2,446 | -3.608% |
| 2026-08-28 | 33.60 | 33.60 | 33.41 | 33.42 | +0.150% | 8,028 | -4.069% |
| 2026-08-27 | 33.35 | 33.43 | 33.28 | 33.37 | +0.301% | 11,480 | -3.926% |
| 2026-08-26 | 33.00 | 33.30 | 32.96 | 33.27 | +0.432% | 27,545 | -3.637% |
| 2026-08-25 | 33.11 | 33.13 | 33.02 | 33.13 | +0.172% | 5,783 | -3.221% |
| 2026-08-24 | 33.43 | 33.43 | 32.96 | 33.07 | -1.401% | 10,878 | -3.054% |
| 2026-08-21 | 33.25 | 33.54 | 33.25 | 33.54 | +1.359% | 7,466 | -4.412% |
| 2026-08-20 | 33.35 | 33.42 | 33.09 | 33.09 | -1.312% | 5,867 | -3.113% |
| 2026-08-19 | 33.78 | 33.93 | 33.53 | 33.53 | -0.319% | 8,144 | -4.384% |
| 2026-08-18 | 33.84 | 33.85 | 33.64 | 33.64 | -0.979% | 11,748 | -4.689% |
| 2026-08-17 | 34.09 | 34.09 | 33.89 | 33.97 | -0.588% | 5,890 | -5.623% |
| 2026-08-14 | 34.18 | 34.24 | 34.14 | 34.17 | +0.136% | 7,967 | -6.178% |
| 2026-08-13 | 33.53 | 34.12 | 33.53 | 34.12 | +2.083% | 10,285 | -6.050% |
| 2026-08-12 | 33.49 | 33.49 | 33.38 | 33.43 | -0.028% | 10,051 | -4.093% |
| 2026-08-11 | 33.52 | 33.75 | 33.44 | 33.44 | -0.007% | 32,620 | -4.120% |
| 2026-08-10 | 33.47 | 33.60 | 33.44 | 33.44 | +0.154% | 19,856 | -4.127% |
| 2026-08-07 | 32.97 | 33.41 | 32.97 | 33.39 | +1.640% | 8,440 | -3.980% |
| 2026-08-06 | 33.51 | 33.51 | 32.85 | 32.85 | -2.312% | 18,066 | -2.405% |
| 2026-08-05 | 33.88 | 33.88 | 33.63 | 33.63 | -0.363% | 5,871 | -4.662% |
| 2026-08-04 | 33.50 | 33.78 | 33.50 | 33.75 | +1.657% | 6,900 | -5.008% |
| 2026-08-03 | 33.19 | 33.24 | 33.19 | 33.20 | +1.415% | 1,434 | -3.434% |
| 2026-07-31 | 33.08 | 33.08 | 32.38 | 32.74 | -0.888% | 10,760 | -2.067% |
| 2026-07-30 | 32.92 | 33.10 | 32.63 | 33.03 | +0.760% | 13,177 | -2.937% |
| 2026-07-29 | 33.26 | 33.34 | 32.74 | 32.78 | -1.381% | 23,534 | -2.199% |
| 2026-07-28 | 32.81 | 33.24 | 32.81 | 33.24 | +1.434% | 140,285 | -3.550% |
| 2026-07-27 | 32.70 | 32.79 | 32.63 | 32.77 | +0.645% | 21,868 | -2.167% |
| 2026-07-24 | 32.50 | 32.78 | 32.50 | 32.56 | +0.072% | 9,981 | -1.536% |
| 2026-07-23 | 32.75 | 32.78 | 32.45 | 32.54 | -2.412% | 13,726 | -1.465% |
| 2026-07-22 | 33.74 | 33.74 | 33.34 | 33.34 | -0.909% | 8,753 | -3.841% |
| 2026-07-21 | 33.29 | 33.65 | 33.29 | 33.65 | +1.555% | 8,323 | -4.716% |
| 2026-07-20 | 33.08 | 33.30 | 33.02 | 33.13 | -0.019% | 3,453 | -3.234% |
| 2026-07-17 | 33.26 | 33.26 | 32.98 | 33.14 | -0.217% | 1,049 | -3.253% |
| 2026-07-16 | 33.18 | 33.50 | 33.14 | 33.21 | +0.007% | 44,082 | -3.463% |
| 2026-07-15 | 33.33 | 33.54 | 33.05 | 33.21 | -0.093% | 20,854 | -3.456% |
| 2026-07-14 | 33.08 | 33.24 | 32.96 | 33.24 | +1.245% | 12,025 | -3.546% |
| 2026-07-13 | 32.46 | 32.90 | 32.46 | 32.83 | +1.282% | 3,832 | -2.345% |
| 2026-07-10 | 32.47 | 32.47 | 32.34 | 32.41 | +0.521% | 8,455 | -1.094% |
| 2026-07-09 | 32.25 | 32.25 | 32.25 | 32.25 | +0.936% | 122 | -0.578% |
| 2026-07-08 | 31.83 | 31.95 | 31.78 | 31.95 | -0.109% | 3,945 | +0.352% |
| 2026-07-07 | 31.98 | 31.98 | 31.98 | 31.98 | -0.138% | 107 | +0.243% |
| 2026-07-06 | 32.04 | 32.13 | 32.03 | 32.03 | +0.813% | 86,115 | +0.105% |
| 2026-07-02 | 32.01 | 32.01 | 31.77 | 31.77 | -1.418% | 129 | +0.919% |
| 2026-07-01 | 32.29 | 32.29 | 32.23 | 32.23 | +0.549% | 376 | -0.512% |
| 2026-06-30 | 32.07 | 32.07 | 32.05 | 32.05 | -0.451% | 181 | +0.035% |
| 2026-06-29 | 32.20 | 32.20 | 32.19 | 32.19 | -0.662% | 408 | -0.416% |
| 2026-06-26 | 32.41 | 32.41 | 32.41 | 32.41 | +0.740% | 143 | -1.076% |
| 2026-06-25 | 32.02 | 32.17 | 32.02 | 32.17 | +2.448% | 362 | -0.344% |
| 2026-06-24 | 31.34 | 31.47 | 31.34 | 31.40 | -0.201% | 224 | +2.095% |
| 2026-06-23 | 31.06 | 31.60 | 30.84 | 31.47 | -0.302% | 10,543 | +1.891% |
| 2026-06-22 | 31.77 | 31.77 | 31.56 | 31.56 | -0.173% | 255 | +1.583% |
| 2026-06-18 | 31.39 | 31.62 | 31.39 | 31.62 | +0.796% | 210 | +1.407% |
| 2026-06-17 | 32.09 | 32.10 | 31.37 | 31.37 | -1.336% | 1,132 | +2.214% |
| 2026-06-16 | 32.25 | 32.28 | 31.79 | 31.79 | -1.361% | 1,507 | +0.848% |
| 2026-06-15 | 32.75 | 32.75 | 32.23 | 32.23 | -0.925% | 2,770 | -0.524% |
| 2026-06-12 | 32.20 | 32.67 | 32.20 | 32.53 | +1.175% | 35,146 | -1.445% |
| 2026-06-11 | 31.75 | 32.15 | 31.74 | 32.15 | +1.910% | 16,325 | -0.286% |
| 2026-06-10 | 31.85 | 31.85 | 31.55 | 31.55 | -0.332% | 2,008 | +1.618% |
| 2026-06-09 | 31.75 | 31.90 | 31.27 | 31.65 | -0.312% | 9,478 | +1.281% |
| 2026-06-08 | 31.82 | 31.82 | 31.75 | 31.75 | +0.945% | 1,214 | +0.965% |
| 2026-06-05 | 31.87 | 31.87 | 31.46 | 31.46 | -2.444% | 776 | +1.919% |
| 2026-06-04 | 32.21 | 32.30 | 32.21 | 32.24 | +0.873% | 18,471 | -0.572% |
| 2026-06-03 | 31.98 | 31.98 | 31.97 | 31.97 | -0.888% | 2,901 | +0.296% |
| 2026-06-02 | 32.26 | 32.26 | 32.25 | 32.25 | +1.285% | 521 | -0.595% |
| 2026-06-01 | 31.56 | 31.87 | 31.56 | 31.84 | +1.598% | 3,435 | +0.683% |
| 2026-05-29 | 31.34 | 31.34 | 31.34 | 31.34 | -0.733% | 270 | +2.292% |
| 2026-05-28 | 31.26 | 31.57 | 31.26 | 31.57 | +0.966% | 21,058 | +1.542% |
| 2026-05-27 | 31.10 | 31.36 | 30.85 | 31.27 | +0.692% | 5,500 | +2.522% |
| 2026-05-26 | 31.05 | 31.06 | 31.05 | 31.06 | +1.189% | 1,818 | +3.232% |
| 2026-05-22 | 30.49 | 30.78 | 30.33 | 30.69 | +1.406% | 33,898 | +4.459% |
| 2026-05-21 | 30.10 | 30.27 | 30.10 | 30.27 | +0.727% | 515 | +5.927% |
| 2026-05-20 | 29.89 | 30.05 | 29.89 | 30.05 | +1.201% | 2,780 | +6.697% |
| 2026-05-19 | 29.69 | 29.69 | 29.69 | 29.69 | -1.292% | 55 | +7.978% |
| 2026-05-18 | 30.08 | 30.15 | 30.08 | 30.08 | +1.091% | 5,690 | +6.582% |
| 2026-05-15 | 29.75 | 29.76 | 29.13 | 29.76 | -1.596% | 3,146 | +7.745% |
| 2026-05-14 | 30.51 | 30.51 | 30.22 | 30.24 | -0.904% | 1,198 | +6.025% |
| 2026-05-13 | 30.10 | 30.59 | 30.10 | 30.51 | +0.882% | 5,557 | +5.066% |
| 2026-05-12 | 30.09 | 30.25 | 30.09 | 30.25 | -1.046% | 1,494 | +5.993% |
| 2026-05-11 | 30.53 | 30.67 | 29.98 | 30.57 | +0.015% | 9,697 | +4.884% |
| 2026-05-08 | 30.31 | 30.64 | 30.31 | 30.56 | +0.323% | 1,019 | +4.900% |
| 2026-05-07 | 30.44 | 30.46 | 30.44 | 30.46 | -1.338% | 164 | +5.239% |
| 2026-05-06 | 30.62 | 30.98 | 30.62 | 30.88 | +0.965% | 4,589 | +3.831% |
| 2026-05-05 | 30.24 | 30.76 | 30.24 | 30.58 | +1.040% | 5,021 | +4.833% |
| 2026-05-04 | 30.62 | 30.62 | 30.14 | 30.27 | -1.110% | 4,608 | +5.923% |
| 2026-05-01 | 30.99 | 30.99 | 30.56 | 30.61 | -1.228% | 94,645 | +4.748% |
| 2026-04-30 | 30.68 | 30.99 | 30.68 | 30.99 | +1.097% | 13,996 | +3.461% |
| 2026-04-29 | 30.63 | 30.70 | 30.56 | 30.65 | +0.112% | 44,799 | +4.596% |
| 2026-04-28 | 30.50 | 30.65 | 29.57 | 30.62 | -0.234% | 18,203 | +4.713% |
| 2026-04-27 | 30.70 | 30.70 | 30.64 | 30.69 | +0.378% | 3,736 | +4.469% |
| 2026-04-24 | 30.42 | 30.61 | 30.42 | 30.57 | +0.481% | 2,507 | +4.864% |
| 2026-04-23 | 30.22 | 30.43 | 29.40 | 30.43 | +1.168% | 18,522 | +5.369% |
| 2026-04-22 | 30.05 | 30.08 | 29.99 | 30.08 | +1.515% | 2,890 | +6.599% |
| 2026-04-21 | 29.95 | 29.95 | 29.63 | 29.63 | -0.287% | 6,874 | +8.215% |
| 2026-04-20 | 29.65 | 29.73 | 29.65 | 29.71 | +1.382% | 496 | +7.904% |
| 2026-04-17 | 29.15 | 29.55 | 29.10 | 29.31 | +1.481% | 3,849 | +9.395% |
| 2026-04-16 | 28.84 | 28.97 | 28.84 | 28.88 | +0.548% | 949 | +11.015% |
| 2026-04-15 | 28.71 | 28.72 | 28.71 | 28.72 | -0.528% | 579 | +11.624% |
| 2026-04-14 | 28.43 | 28.87 | 28.43 | 28.87 | -0.439% | 865 | +11.034% |
| 2026-04-13 | 27.73 | 29.00 | 27.73 | 29.00 | +1.577% | 67,967 | +10.547% |
| 2026-04-10 | 28.50 | 28.63 | 28.50 | 28.55 | -0.406% | 2,700 | +12.290% |
| 2026-04-09 | 28.67 | 28.67 | 28.67 | 28.67 | -0.276% | 49 | +11.834% |
| 2026-04-08 | 28.57 | 28.75 | 28.57 | 28.75 | +2.767% | 2,724 | +11.525% |
| 2026-04-07 | 27.98 | 28.06 | 27.64 | 27.97 | -0.263% | 6,279 | +14.611% |
| 2026-04-06 | 27.93 | 28.08 | 27.93 | 28.05 | +0.607% | 676 | +14.309% |
| 2026-04-02 | 27.88 | 27.88 | 27.88 | 27.88 | +0.074% | 276 | +15.003% |
| 2026-04-01 | 27.90 | 27.98 | 27.86 | 27.86 | +0.444% | 25,810 | +15.089% |
| 2026-03-31 | 27.60 | 27.73 | 27.27 | 27.73 | +1.297% | 2,904 | +15.600% |
| 2026-03-30 | 27.81 | 27.81 | 27.34 | 27.38 | -1.369% | 3,450 | +17.100% |
| 2026-03-27 | 27.92 | 27.92 | 27.76 | 27.76 | -1.208% | 461 | +15.496% |
| 2026-03-26 | 28.10 | 28.10 | 28.10 | 28.10 | -0.736% | 285 | +14.101% |
| 2026-03-25 | 28.16 | 28.31 | 28.16 | 28.31 | +0.526% | 1,634 | +13.262% |
| 2026-03-24 | 28.25 | 28.25 | 28.16 | 28.16 | +2.438% | 265 | +13.858% |
| 2026-03-23 | 27.64 | 27.64 | 27.49 | 27.49 | +2.244% | 367 | +16.634% |
| 2026-03-20 | 26.98 | 27.17 | 26.82 | 26.88 | -0.095% | 4,696 | +19.251% |
| 2026-03-19 | 27.23 | 27.44 | 26.91 | 26.91 | -1.247% | 13,539 | +19.138% |
| 2026-03-18 | 27.35 | 27.35 | 27.25 | 27.25 | -0.462% | 1,126 | +17.652% |
| 2026-03-17 | 27.45 | 27.45 | 27.26 | 27.38 | +0.855% | 9,408 | +17.108% |
| 2026-03-16 | 26.86 | 27.28 | 26.63 | 27.14 | +0.596% | 108,596 | +18.110% |
| 2026-03-13 | 27.05 | 27.05 | 26.98 | 26.98 | -0.985% | 1,548 | +18.814% |
| 2026-03-12 | 27.58 | 27.58 | 27.25 | 27.25 | -1.337% | 24,898 | +17.644% |
| 2026-03-11 | 27.62 | 27.64 | 27.62 | 27.62 | +0.961% | 608 | +16.071% |
| 2026-03-10 | 27.70 | 27.70 | 27.36 | 27.36 | -0.579% | 6,120 | +17.187% |
| 2026-03-09 | 26.75 | 27.52 | 26.75 | 27.52 | -0.705% | 447 | +16.509% |
| 2026-03-06 | 27.82 | 27.82 | 27.67 | 27.71 | -3.145% | 12,896 | +15.687% |
| 2026-03-05 | 28.61 | 28.61 | 28.61 | 28.61 | -2.006% | 1,140 | +12.049% |
| 2026-03-04 | 29.15 | 29.20 | 29.13 | 29.20 | +1.301% | 6,679 | +9.802% |
| 2026-03-03 | 28.25 | 29.00 | 28.25 | 28.82 | -1.496% | 1,209 | +11.231% |
| 2026-03-02 | 29.03 | 29.26 | 29.03 | 29.26 | +1.146% | 28,697 | +9.567% |
| 2026-02-27 | 29.24 | 29.24 | 28.52 | 28.93 | -1.280% | 32,786 | +10.822% |
| 2026-02-26 | 29.11 | 29.30 | 29.11 | 29.30 | +0.600% | 417 | +9.404% |
| 2026-02-25 | 29.00 | 29.13 | 29.00 | 29.13 | +0.528% | 1,151 | +10.061% |
| 2026-02-24 | 28.87 | 28.98 | 28.87 | 28.98 | +0.300% | 465 | +10.642% |
| 2026-02-23 | 29.00 | 29.03 | 28.89 | 28.89 | -3.291% | 1,074 | +10.974% |
| 2026-02-20 | 30.49 | 30.49 | 29.49 | 29.87 | -0.036% | 22,127 | +7.322% |
| 2026-02-19 | 29.79 | 29.88 | 29.73 | 29.88 | -0.284% | 3,726 | +7.283% |
| 2026-02-18 | 29.97 | 29.97 | 29.97 | 29.97 | +0.333% | 120 | +6.978% |
| 2026-02-17 | 29.75 | 29.97 | 29.75 | 29.87 | -0.780% | 3,097 | +7.335% |
| 2026-02-13 | 29.79 | 30.33 | 29.79 | 30.10 | +1.768% | 3,131 | +6.498% |
| 2026-02-12 | 29.64 | 29.64 | 29.58 | 29.58 | -3.304% | 566 | +8.381% |
| 2026-02-11 | 31.20 | 31.20 | 30.43 | 30.59 | +0.624% | 4,253 | +4.800% |
| 2026-02-10 | 30.51 | 30.65 | 30.40 | 30.40 | -0.639% | 3,052 | +5.455% |
| 2026-02-09 | 30.42 | 30.77 | 29.59 | 30.60 | +0.411% | 11,997 | +4.781% |
| 2026-02-06 | 30.26 | 30.47 | 30.26 | 30.47 | +2.703% | 808 | +5.211% |
| 2026-02-05 | 30.00 | 30.00 | 29.67 | 29.67 | -0.937% | 33,396 | +8.055% |
| 2026-02-04 | 30.00 | 30.00 | 29.75 | 29.95 | +1.389% | 22,871 | +7.043% |
| 2026-02-03 | 29.65 | 29.66 | 29.22 | 29.54 | +1.753% | 4,743 | +8.529% |
| 2026-02-02 | 28.98 | 29.14 | 28.98 | 29.03 | +1.440% | 2,764 | +10.431% |
| 2026-01-30 | 28.64 | 28.75 | 28.60 | 28.62 | -1.163% | 1,877 | +12.021% |
| 2026-01-29 | 28.93 | 28.96 | 28.88 | 28.96 | +1.667% | 1,118 | +10.718% |
| 2026-01-28 | 28.57 | 28.57 | 28.48 | 28.48 | -0.880% | 1,378 | +12.564% |
| 2026-01-27 | 28.59 | 28.73 | 28.47 | 28.73 | +0.470% | 77,038 | +11.573% |
| 2026-01-26 | 28.62 | 28.62 | 28.60 | 28.60 | -0.805% | 2,076 | +12.098% |
| 2026-01-23 | 29.00 | 29.00 | 28.82 | 28.83 | -1.234% | 2,776 | +11.196% |
| 2026-01-22 | 29.72 | 29.72 | 29.19 | 29.19 | -0.191% | 262 | +9.823% |
| 2026-01-21 | 27.75 | 29.25 | 27.75 | 29.25 | +3.141% | 3,954 | +9.614% |
| 2026-01-20 | 28.50 | 28.52 | 28.36 | 28.36 | -1.943% | 1,127 | +13.057% |
| 2026-01-16 | 29.02 | 29.02 | 28.92 | 28.92 | -1.296% | 165 | +10.861% |
| 2026-01-15 | 29.07 | 29.30 | 29.05 | 29.30 | +1.707% | 14,635 | +9.424% |
| 2026-01-14 | 28.60 | 28.88 | 28.60 | 28.81 | +0.643% | 2,051 | +11.291% |
| 2026-01-13 | 28.50 | 28.79 | 28.36 | 28.62 | +0.378% | 5,416 | +12.007% |
| 2026-01-12 | 28.16 | 28.56 | 28.16 | 28.52 | +0.730% | 5,725 | +12.430% |
| 2026-01-09 | 27.88 | 28.31 | 27.88 | 28.31 | +1.580% | 217 | +13.251% |
| 2026-01-08 | 27.58 | 27.87 | 26.75 | 27.87 | +2.454% | 21,488 | +15.041% |
| 2026-01-07 | 27.15 | 27.20 | 27.05 | 27.20 | +0.086% | 2,868 | +17.864% |
| 2026-01-06 | 26.97 | 27.18 | 26.95 | 27.18 | +1.509% | 3,329 | +17.965% |
| 2026-01-05 | 26.77 | 26.77 | 26.77 | 26.77 | +1.951% | 14 | +19.745% |
| 2026-01-02 | 26.26 | 26.26 | 26.26 | 26.26 | +1.412% | 29 | +22.081% |
| 2025-12-31 | 25.96 | 25.96 | 25.88 | 25.90 | -0.779% | 707 | +23.805% |
| 2025-12-30 | 25.81 | 26.10 | 25.81 | 26.10 | -0.466% | 456 | +22.841% |
| 2025-12-29 | 26.23 | 26.23 | 26.18 | 26.22 | -0.667% | 6,107 | +22.268% |
| 2025-12-26 | 26.40 | 26.40 | 26.40 | 26.40 | -0.272% | 3 | +21.452% |
| 2025-12-24 | 26.44 | 26.47 | 26.44 | 26.47 | +0.349% | 2,114 | +21.122% |
| 2025-12-23 | 26.38 | 26.38 | 26.38 | 26.38 | -0.613% | 3 | +21.544% |
| 2025-12-22 | 26.67 | 26.68 | 26.53 | 26.54 | +0.041% | 3,082 | +20.799% |
| 2025-12-19 | 26.48 | 26.53 | 26.48 | 26.53 | -0.329% | 983 | +20.848% |
| 2025-12-18 | 26.80 | 26.80 | 26.44 | 26.62 | +0.546% | 4,614 | +20.450% |
| 2025-12-17 | 26.47 | 26.47 | 26.47 | 26.47 | -0.456% | 13 | +21.108% |
| 2025-12-16 | 26.58 | 26.60 | 26.55 | 26.59 | -0.840% | 1,052 | +20.555% |
| 2025-12-15 | 26.77 | 26.88 | 26.77 | 26.82 | -0.631% | 1,099 | +19.543% |
| 2025-12-12 | 27.09 | 27.10 | 26.99 | 26.99 | -1.648% | 5,285 | +18.789% |
| 2025-12-11 | 27.11 | 27.44 | 27.11 | 27.44 | +1.498% | 7,284 | +16.832% |
| 2025-12-10 | 27.04 | 27.04 | 27.04 | 27.04 | +1.393% | 84 | +18.582% |
| 2025-12-09 | 26.66 | 26.79 | 26.65 | 26.66 | +0.342% | 8,882 | +20.234% |
| 2025-12-08 | 26.57 | 26.57 | 26.57 | 26.57 | -1.025% | 0 | +20.645% |
| 2025-12-05 | 27.00 | 27.00 | 26.85 | 26.85 | -0.293% | 5,006 | +19.409% |
| 2025-12-04 | 26.75 | 26.94 | 26.75 | 26.93 | -0.716% | 6,104 | +19.059% |
| 2025-12-03 | 27.00 | 27.12 | 27.00 | 27.12 | +1.670% | 5,002 | +18.207% |
| 2025-12-02 | 26.62 | 26.68 | 26.60 | 26.68 | +0.001% | 6,819 | +20.181% |
| 2025-12-01 | 26.78 | 26.82 | 26.68 | 26.68 | +0.592% | 2,542 | +20.182% |
| 2025-11-28 | 26.51 | 26.52 | 26.51 | 26.52 | +0.145% | 501 | +20.894% |
| 2025-11-26 | 26.54 | 26.62 | 26.47 | 26.48 | +0.566% | 7,102 | +21.069% |
| 2025-11-25 | 26.20 | 26.33 | 26.00 | 26.33 | +2.596% | 7,291 | +21.755% |
| 2025-11-24 | 25.51 | 25.67 | 25.30 | 25.67 | +0.976% | 8,508 | +24.915% |
| 2025-11-21 | 25.00 | 25.42 | 25.00 | 25.42 | +3.755% | 5,009 | +26.134% |
| 2025-11-20 | 25.00 | 25.00 | 24.50 | 24.50 | -2.973% | 5,661 | +30.870% |
| 2025-11-19 | 25.38 | 25.38 | 25.25 | 25.25 | -1.045% | 5,158 | +26.979% |
| 2025-11-18 | 25.51 | 25.51 | 25.51 | 25.51 | +0.671% | 43 | +25.652% |
| 2025-11-17 | 25.80 | 25.80 | 25.34 | 25.34 | -2.374% | 112 | +26.495% |
| 2025-11-14 | 26.09 | 26.09 | 25.96 | 25.96 | +0.511% | 301 | +23.492% |
| 2025-11-13 | 26.30 | 26.32 | 25.83 | 25.83 | -1.908% | 22,278 | +24.124% |
| 2025-11-12 | 26.29 | 26.51 | 26.29 | 26.33 | +0.135% | 2,231 | +21.755% |
| 2025-11-11 | 26.30 | 26.30 | 26.30 | 26.30 | +0.305% | 11 | +21.920% |
| 2025-11-10 | 26.27 | 26.27 | 26.22 | 26.22 | +0.627% | 1,089 | +22.292% |
| 2025-11-07 | 25.86 | 26.05 | 25.79 | 26.05 | +0.920% | 521 | +23.059% |
| 2025-11-06 | 26.14 | 26.14 | 25.82 | 25.82 | -1.212% | 2,673 | +24.191% |
| 2025-11-05 | 26.13 | 26.13 | 26.13 | 26.13 | +1.140% | 28 | +22.686% |
| 2025-11-04 | 25.85 | 25.96 | 25.84 | 25.84 | -0.657% | 1,985 | +24.085% |
| 2025-11-03 | 25.92 | 26.01 | 25.92 | 26.01 | +0.720% | 3,332 | +23.270% |
| 2025-10-31 | 25.82 | 25.82 | 25.82 | 25.82 | -0.353% | 63 | +24.157% |
| 2025-10-30 | 26.27 | 26.27 | 25.87 | 25.91 | -1.379% | 1,260 | +23.719% |
| 2025-10-29 | 26.20 | 26.57 | 26.20 | 26.28 | +0.250% | 1,937 | +22.013% |
| 2025-10-28 | 26.30 | 26.33 | 26.21 | 26.21 | -1.068% | 674 | +22.317% |
| 2025-10-27 | 26.62 | 26.62 | 26.44 | 26.49 | -0.117% | 1,045 | +21.011% |
| 2025-10-24 | 26.52 | 26.52 | 26.52 | 26.52 | +0.847% | 90 | +20.870% |
| 2025-10-23 | 26.24 | 26.30 | 26.24 | 26.30 | +1.205% | 1,106 | +21.893% |
| 2025-10-22 | 25.99 | 25.99 | 25.99 | 25.99 | -0.288% | 1,725 | +23.362% |
| 2025-10-21 | 26.07 | 26.16 | 26.06 | 26.06 | +0.563% | 676 | +23.007% |
| 2025-10-20 | 25.77 | 25.92 | 25.77 | 25.92 | +2.464% | 518 | +23.699% |
| 2025-10-16 | 25.29 | 25.29 | 25.29 | 25.29 | -0.828% | 1 | +26.747% |
| 2025-10-15 | 25.62 | 25.62 | 25.51 | 25.51 | -0.076% | 52,592 | +25.698% |
| 2025-10-14 | 25.22 | 25.54 | 25.22 | 25.52 | +2.098% | 134,784 | +25.602% |
| 2025-10-13 | 24.70 | 25.00 | 24.70 | 25.00 | +2.438% | 725 | +28.237% |
| 2025-10-10 | 25.30 | 25.30 | 24.41 | 24.41 | -3.890% | 410 | +31.363% |
| 2025-10-09 | 25.39 | 25.39 | 25.39 | 25.39 | -1.645% | 0 | +26.253% |
| 2025-10-08 | 25.82 | 25.82 | 25.82 | 25.82 | +1.525% | 3 | +24.176% |
| 2025-10-07 | 25.43 | 25.43 | 25.43 | 25.43 | -1.842% | 0 | +26.070% |
| 2025-10-06 | 25.92 | 26.06 | 25.91 | 25.91 | -0.159% | 601 | +23.748% |
| 2025-10-03 | 25.98 | 26.07 | 25.92 | 25.95 | +0.727% | 2,400 | +23.551% |
| 2025-10-02 | 25.74 | 25.76 | 25.73 | 25.76 | +0.200% | 1,600 | +24.450% |
| 2025-10-01 | 25.72 | 25.72 | 25.71 | 25.71 | +0.619% | 500 | +24.699% |
| 2025-09-30 | 25.40 | 25.55 | 25.40 | 25.55 | +0.007% | 179 | +25.471% |
| 2025-09-29 | 25.34 | 25.55 | 25.34 | 25.55 | -0.414% | 488 | +25.479% |
| 2025-09-26 | 25.45 | 25.69 | 25.44 | 25.66 | +0.632% | 1,540 | +24.961% |
| 2025-09-25 | 25.49 | 25.49 | 25.49 | 25.49 | -0.810% | 1 | +25.751% |
| 2025-09-24 | 25.76 | 25.76 | 25.70 | 25.70 | -0.200% | 251 | +24.733% |
| 2025-09-23 | 26.03 | 26.03 | 25.75 | 25.75 | +0.110% | 736 | +24.483% |
| 2025-09-22 | 25.65 | 25.73 | 25.65 | 25.73 | +0.125% | 233 | +24.620% |
| 2025-09-19 | 25.93 | 25.93 | 25.64 | 25.69 | -1.709% | 8,939 | +24.775% |
| 2025-09-18 | 25.96 | 26.16 | 25.96 | 26.14 | +1.393% | 1,642 | +22.642% |
| 2025-09-17 | 25.84 | 25.98 | 25.78 | 25.78 | -0.147% | 855 | +24.350% |
| 2025-09-16 | 25.65 | 25.82 | 25.53 | 25.82 | +1.095% | 5,839 | +24.167% |
| 2025-09-15 | 25.47 | 25.54 | 25.47 | 25.54 | +0.557% | 500 | +25.527% |
| 2025-09-12 | 25.51 | 25.51 | 25.40 | 25.40 | -1.690% | 104 | +26.225% |
| 2025-09-11 | 25.68 | 25.84 | 25.68 | 25.84 | +1.239% | 6,647 | +24.093% |
| 2025-09-10 | 25.71 | 25.71 | 25.46 | 25.52 | -0.697% | 400 | +25.631% |
| 2025-09-09 | 25.78 | 25.78 | 25.70 | 25.70 | -0.378% | 250 | +24.755% |
| 2025-09-08 | 25.66 | 25.80 | 25.66 | 25.80 | -0.425% | 2,605 | +24.284% |
| 2025-09-05 | 25.80 | 25.91 | 25.80 | 25.91 | +0.765% | 502 | +23.756% |
| 2025-09-04 | 25.61 | 25.71 | 25.61 | 25.71 | +1.027% | 2,001 | +24.703% |
| 2025-09-03 | 25.48 | 25.51 | 25.44 | 25.45 | -0.168% | 489 | +25.984% |
| 2025-09-02 | 25.49 | 25.49 | 25.49 | 25.49 | +0.080% | 82 | +25.773% |
| 2025-08-29 | 25.47 | 25.47 | 25.47 | 25.47 | -0.234% | 30 | +25.874% |
| 2025-08-28 | 25.48 | 25.53 | 25.48 | 25.53 | -0.150% | 500 | +25.579% |
| 2025-08-27 | 25.34 | 25.57 | 25.33 | 25.57 | +1.162% | 2,820 | +25.390% |
| 2025-08-26 | 25.56 | 25.56 | 25.27 | 25.27 | -0.464% | 1,478 | +26.848% |
| 2025-08-25 | 25.45 | 25.45 | 25.39 | 25.39 | +0.529% | 647 | +26.260% |
| 2025-08-22 | 24.47 | 25.26 | 24.47 | 25.26 | +5.200% | 2,361 | +26.928% |
| 2025-08-21 | 24.01 | 24.01 | 24.01 | 24.01 | -1.285% | 0 | +33.528% |
| 2025-08-20 | 24.32 | 24.32 | 24.32 | 24.32 | -0.447% | 50 | +31.812% |
| 2025-08-19 | 24.66 | 24.66 | 24.33 | 24.43 | +0.399% | 11,383 | +31.222% |
| 2025-08-18 | 24.38 | 24.38 | 24.33 | 24.33 | +0.279% | 1,501 | +31.745% |
| 2025-08-15 | 24.27 | 24.27 | 24.27 | 24.27 | -0.272% | 0 | +32.113% |
| 2025-08-14 | 24.26 | 24.33 | 24.01 | 24.33 | -1.452% | 400 | +31.754% |
| 2025-08-13 | 24.28 | 24.69 | 24.28 | 24.69 | +3.189% | 1,025 | +29.841% |
| 2025-08-12 | 23.89 | 23.95 | 23.88 | 23.93 | +3.747% | 7,576 | +33.982% |
| 2025-08-11 | 23.21 | 23.21 | 23.05 | 23.06 | -1.179% | 1,721 | +39.003% |
| 2025-08-08 | 23.38 | 23.40 | 23.34 | 23.34 | -0.490% | 2,864 | +37.364% |
| 2025-08-07 | 23.42 | 23.50 | 23.42 | 23.45 | +0.121% | 34,044 | +36.691% |
| 2025-08-06 | 23.40 | 23.43 | 23.40 | 23.43 | -1.377% | 1,055 | +36.856% |
| 2025-08-05 | 23.65 | 23.75 | 23.65 | 23.75 | +1.496% | 873 | +34.972% |
| 2025-08-04 | 23.20 | 23.44 | 23.20 | 23.40 | +1.311% | 802 | +36.992% |
| 2025-08-01 | 23.55 | 23.62 | 22.98 | 23.10 | -2.250% | 3,178 | +38.788% |
| 2025-07-31 | 23.79 | 23.79 | 23.63 | 23.63 | -1.694% | 2,759 | +35.666% |
| 2025-07-30 | 24.25 | 24.25 | 24.04 | 24.04 | -2.999% | 353 | +33.368% |
| 2025-07-29 | 24.84 | 24.86 | 24.78 | 24.78 | -1.507% | 932 | +29.368% |
| 2025-07-28 | 25.19 | 25.19 | 25.10 | 25.16 | -0.187% | 5,143 | +27.418% |
| 2025-07-25 | 24.97 | 25.21 | 24.97 | 25.21 | -0.354% | 602 | +27.180% |
| 2025-07-24 | 25.76 | 25.76 | 25.30 | 25.30 | -3.730% | 8,193 | +26.730% |
| 2025-07-23 | 26.29 | 26.29 | 26.28 | 26.28 | +2.309% | 4,232 | +22.002% |
| 2025-07-22 | 25.39 | 25.69 | 25.39 | 25.69 | +2.844% | 2,978 | +24.819% |
| 2025-07-21 | 25.24 | 25.24 | 24.98 | 24.98 | +0.660% | 1,434 | +28.368% |
| 2025-07-18 | 24.75 | 24.81 | 24.75 | 24.81 | -0.708% | 166 | +29.216% |
| 2025-07-17 | 25.22 | 25.22 | 24.96 | 24.99 | 0.000% | 37,780 | +28.301% |