THLV
THOR Equal Weight Low Volatility ETF
stockNYSEETF
At CloseOct 2, 2026 10:43:17 AM EDT
31.28USD+0.417%(+0.13)14,638
THLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.19 | 31.22 | 31.18 | 31.22 | +0.225% | 14,638 | 0.000% |
| 2026-10-01 | 31.09 | 31.18 | 31.09 | 31.15 | -0.107% | 23,555 | +0.225% |
| 2026-09-30 | 31.29 | 31.29 | 31.18 | 31.18 | -0.309% | 1,785 | +0.118% |
| 2026-09-29 | 31.28 | 31.28 | 31.20 | 31.28 | -0.128% | 6,052 | -0.192% |
| 2026-09-28 | 31.31 | 31.35 | 31.30 | 31.32 | -0.304% | 23,240 | -0.319% |
| 2026-09-25 | 31.37 | 31.42 | 31.33 | 31.42 | +0.352% | 1,247 | -0.622% |
| 2026-09-24 | 31.22 | 31.32 | 31.22 | 31.31 | +0.067% | 3,632 | -0.272% |
| 2026-09-23 | 31.42 | 31.45 | 31.28 | 31.28 | -0.854% | 4,664 | -0.206% |
| 2026-09-22 | 31.54 | 31.58 | 31.54 | 31.55 | +0.004% | 2,233 | -1.058% |
| 2026-09-21 | 31.57 | 31.62 | 31.55 | 31.55 | +0.299% | 2,396 | -1.054% |
| 2026-09-18 | 31.48 | 31.49 | 31.46 | 31.46 | -0.573% | 10,852 | -0.758% |
| 2026-09-17 | 31.73 | 31.73 | 31.64 | 31.64 | +0.413% | 877 | -1.327% |
| 2026-09-16 | 31.74 | 31.74 | 31.36 | 31.51 | -0.348% | 8,676 | -0.920% |
| 2026-09-15 | 31.69 | 31.69 | 31.56 | 31.62 | -0.364% | 7,623 | -1.265% |
| 2026-09-14 | 31.73 | 31.76 | 31.72 | 31.74 | -0.519% | 4,103 | -1.624% |
| 2026-09-11 | 31.89 | 31.96 | 31.89 | 31.90 | +0.375% | 8,749 | -2.134% |
| 2026-09-10 | 31.97 | 31.97 | 31.76 | 31.78 | -0.798% | 946 | -1.767% |
| 2026-09-09 | 32.19 | 32.19 | 32.04 | 32.04 | -0.783% | 4,773 | -2.551% |
| 2026-09-08 | 32.47 | 32.47 | 32.29 | 32.29 | -0.761% | 3,016 | -3.314% |
| 2026-09-04 | 32.58 | 32.58 | 32.54 | 32.54 | -0.345% | 1,657 | -4.049% |
| 2026-09-03 | 32.44 | 32.68 | 32.43 | 32.65 | +0.551% | 6,600 | -4.380% |
| 2026-09-02 | 32.37 | 32.48 | 32.37 | 32.47 | +0.529% | 4,553 | -3.853% |
| 2026-09-01 | 32.29 | 32.30 | 32.27 | 32.30 | -0.455% | 9,288 | -3.344% |
| 2026-08-31 | 32.42 | 32.47 | 32.40 | 32.45 | -0.731% | 3,912 | -3.783% |
| 2026-08-28 | 32.80 | 32.80 | 32.64 | 32.69 | -0.423% | 1,447 | -4.487% |
| 2026-08-27 | 32.88 | 32.90 | 32.83 | 32.83 | -0.854% | 1,180 | -4.890% |
| 2026-08-26 | 33.10 | 33.16 | 33.09 | 33.11 | +0.019% | 5,103 | -5.702% |
| 2026-08-25 | 33.04 | 33.13 | 33.00 | 33.10 | +0.114% | 1,959 | -5.685% |
| 2026-08-24 | 33.01 | 33.11 | 32.97 | 33.06 | +0.305% | 5,551 | -5.577% |
| 2026-08-21 | 33.03 | 33.03 | 32.96 | 32.96 | +0.498% | 2,973 | -5.289% |
| 2026-08-20 | 33.02 | 33.12 | 32.80 | 32.80 | -0.759% | 6,173 | -4.817% |
| 2026-08-19 | 33.07 | 33.07 | 33.04 | 33.05 | +0.583% | 4,565 | -5.539% |
| 2026-08-18 | 32.91 | 32.91 | 32.86 | 32.86 | -0.169% | 4,492 | -4.988% |
| 2026-08-17 | 32.91 | 32.92 | 32.91 | 32.91 | -0.451% | 381 | -5.148% |
| 2026-08-14 | 32.98 | 33.10 | 32.98 | 33.06 | +0.126% | 6,619 | -5.576% |
| 2026-08-13 | 33.04 | 33.04 | 32.96 | 33.02 | +0.402% | 3,734 | -5.457% |
| 2026-08-12 | 32.91 | 32.94 | 32.88 | 32.89 | +0.093% | 5,789 | -5.077% |
| 2026-08-11 | 32.87 | 32.98 | 32.86 | 32.86 | +0.137% | 1,121 | -4.988% |
| 2026-08-10 | 32.78 | 32.81 | 32.78 | 32.81 | +0.008% | 1,595 | -4.857% |
| 2026-08-07 | 32.53 | 32.85 | 32.53 | 32.81 | +0.456% | 6,569 | -4.850% |
| 2026-08-06 | 32.96 | 32.96 | 32.66 | 32.66 | -0.601% | 8,445 | -4.416% |
| 2026-08-05 | 32.80 | 32.87 | 32.80 | 32.86 | +0.198% | 1,875 | -4.991% |
| 2026-08-04 | 32.56 | 32.81 | 32.45 | 32.80 | +0.722% | 3,702 | -4.803% |
| 2026-08-03 | 32.57 | 32.57 | 32.43 | 32.56 | +0.451% | 19,673 | -4.115% |
| 2026-07-31 | 32.44 | 32.45 | 32.39 | 32.41 | -0.453% | 18,310 | -3.683% |
| 2026-07-30 | 32.71 | 32.71 | 32.33 | 32.56 | -0.363% | 15,390 | -4.120% |
| 2026-07-29 | 32.93 | 33.06 | 32.68 | 32.68 | -1.595% | 18,544 | -4.468% |
| 2026-07-28 | 33.20 | 33.28 | 33.20 | 33.21 | +0.367% | 2,762 | -5.991% |
| 2026-07-27 | 33.03 | 33.11 | 32.97 | 33.09 | +0.027% | 11,470 | -5.646% |
| 2026-07-24 | 33.03 | 33.08 | 33.03 | 33.08 | +0.623% | 1,257 | -5.620% |
| 2026-07-23 | 32.90 | 33.00 | 32.84 | 32.87 | -0.736% | 3,752 | -5.032% |
| 2026-07-22 | 33.10 | 33.13 | 33.06 | 33.12 | +0.386% | 4,786 | -5.732% |
| 2026-07-21 | 32.96 | 33.07 | 32.96 | 32.99 | +0.466% | 9,609 | -5.368% |
| 2026-07-20 | 32.92 | 32.92 | 32.79 | 32.84 | -0.497% | 16,703 | -4.927% |
| 2026-07-17 | 33.19 | 33.19 | 32.97 | 33.00 | -0.680% | 5,461 | -5.399% |
| 2026-07-16 | 33.24 | 33.24 | 33.07 | 33.23 | +0.181% | 35,547 | -6.043% |
| 2026-07-15 | 33.09 | 33.19 | 33.09 | 33.17 | -0.205% | 15,381 | -5.873% |
| 2026-07-14 | 33.38 | 33.39 | 33.21 | 33.24 | +0.216% | 4,049 | -6.066% |
| 2026-07-13 | 33.35 | 33.38 | 33.12 | 33.16 | -0.525% | 9,156 | -5.864% |
| 2026-07-10 | 33.27 | 33.38 | 33.09 | 33.34 | +0.597% | 14,948 | -6.358% |
| 2026-07-09 | 33.08 | 33.25 | 33.08 | 33.14 | +0.612% | 9,264 | -5.799% |
| 2026-07-08 | 32.99 | 32.99 | 32.81 | 32.94 | -1.158% | 5,950 | -5.222% |
| 2026-07-07 | 33.36 | 33.36 | 33.32 | 33.33 | -0.431% | 7,558 | -6.320% |
| 2026-07-06 | 33.41 | 33.48 | 33.41 | 33.47 | +0.301% | 1,665 | -6.724% |
| 2026-07-02 | 33.42 | 33.42 | 33.19 | 33.37 | +0.387% | 1,863 | -6.443% |
| 2026-07-01 | 33.24 | 33.40 | 33.13 | 33.24 | -0.298% | 15,897 | -6.081% |
| 2026-06-30 | 33.22 | 33.41 | 33.18 | 33.34 | +0.228% | 23,725 | -6.361% |
| 2026-06-29 | 33.05 | 33.27 | 33.05 | 33.27 | +0.357% | 5,578 | -6.148% |
| 2026-06-26 | 33.13 | 33.25 | 33.05 | 33.15 | +0.050% | 13,503 | -5.813% |
| 2026-06-25 | 33.25 | 33.29 | 33.11 | 33.13 | +0.400% | 12,574 | -5.766% |
| 2026-06-24 | 33.06 | 33.13 | 32.95 | 33.00 | +0.240% | 6,524 | -5.389% |
| 2026-06-23 | 32.79 | 33.06 | 32.77 | 32.92 | -0.816% | 11,580 | -5.162% |
| 2026-06-22 | 33.29 | 33.29 | 32.38 | 33.19 | +0.152% | 9,641 | -5.936% |
| 2026-06-18 | 33.17 | 33.27 | 33.07 | 33.14 | +0.726% | 5,432 | -5.792% |
| 2026-06-17 | 33.35 | 33.36 | 32.89 | 32.90 | -1.209% | 4,350 | -5.108% |
| 2026-06-16 | 33.43 | 33.43 | 33.30 | 33.30 | +0.062% | 2,972 | -6.256% |
| 2026-06-15 | 33.33 | 33.43 | 33.26 | 33.28 | +1.117% | 19,132 | -6.198% |
| 2026-06-12 | 32.69 | 32.93 | 32.69 | 32.92 | +0.926% | 14,549 | -5.150% |
| 2026-06-11 | 32.24 | 32.63 | 32.18 | 32.61 | +1.788% | 16,107 | -4.271% |
| 2026-06-10 | 32.33 | 32.43 | 32.01 | 32.04 | -1.312% | 5,387 | -2.559% |
| 2026-06-09 | 32.50 | 32.53 | 32.06 | 32.47 | +0.641% | 36,257 | -3.838% |
| 2026-06-08 | 32.53 | 32.53 | 32.26 | 32.26 | -0.484% | 7,309 | -3.221% |
| 2026-06-05 | 32.77 | 32.77 | 32.36 | 32.42 | -1.458% | 10,972 | -3.690% |
| 2026-06-04 | 32.77 | 32.90 | 32.77 | 32.90 | +0.582% | 2,959 | -5.094% |
| 2026-06-03 | 32.79 | 32.83 | 32.71 | 32.71 | -0.387% | 2,620 | -4.541% |
| 2026-06-02 | 32.64 | 32.83 | 32.60 | 32.83 | +0.722% | 5,872 | -4.910% |
| 2026-06-01 | 32.61 | 32.69 | 32.54 | 32.60 | -0.651% | 10,058 | -4.224% |
| 2026-05-29 | 32.79 | 32.88 | 32.78 | 32.81 | +0.004% | 23,409 | -4.847% |
| 2026-05-28 | 32.77 | 32.88 | 32.77 | 32.81 | +0.050% | 1,787 | -4.843% |
| 2026-05-27 | 32.84 | 32.86 | 32.79 | 32.79 | -0.043% | 4,896 | -4.796% |
| 2026-05-26 | 32.75 | 32.81 | 32.72 | 32.81 | +0.881% | 2,664 | -4.837% |
| 2026-05-22 | 32.47 | 32.59 | 32.47 | 32.52 | +0.579% | 7,858 | -3.999% |
| 2026-05-21 | 32.03 | 32.34 | 31.99 | 32.33 | +0.551% | 7,680 | -3.443% |
| 2026-05-20 | 31.94 | 32.19 | 31.94 | 32.16 | +1.380% | 10,391 | -2.911% |
| 2026-05-19 | 31.76 | 31.86 | 31.68 | 31.72 | -0.721% | 10,455 | -1.572% |
| 2026-05-18 | 31.97 | 31.97 | 31.82 | 31.95 | +0.043% | 19,916 | -2.281% |
| 2026-05-15 | 32.07 | 32.15 | 31.93 | 31.94 | -1.682% | 21,182 | -2.239% |
| 2026-05-14 | 32.49 | 32.57 | 32.48 | 32.48 | +0.205% | 18,564 | -3.884% |
| 2026-05-13 | 32.35 | 32.46 | 32.35 | 32.42 | -0.404% | 34,933 | -3.687% |
| 2026-05-12 | 32.41 | 32.55 | 32.29 | 32.55 | -0.219% | 8,636 | -4.076% |
| 2026-05-11 | 32.54 | 32.66 | 32.54 | 32.62 | +0.599% | 6,190 | -4.286% |
| 2026-05-08 | 32.52 | 32.52 | 32.42 | 32.42 | +0.375% | 7,572 | -3.712% |
| 2026-05-07 | 32.51 | 32.51 | 32.29 | 32.30 | -0.973% | 4,099 | -3.351% |
| 2026-05-06 | 32.56 | 32.68 | 32.44 | 32.62 | +1.241% | 24,154 | -4.292% |
| 2026-05-05 | 32.20 | 32.31 | 32.19 | 32.22 | +0.750% | 4,742 | -3.104% |
| 2026-05-04 | 32.10 | 32.28 | 31.94 | 31.98 | -0.806% | 3,344 | -2.376% |
| 2026-05-01 | 32.40 | 32.43 | 32.24 | 32.24 | -0.031% | 8,490 | -3.164% |
| 2026-04-30 | 32.05 | 32.25 | 32.05 | 32.25 | +1.447% | 6,918 | -3.194% |
| 2026-04-29 | 31.84 | 31.84 | 31.69 | 31.79 | -0.345% | 2,709 | -1.793% |
| 2026-04-28 | 31.88 | 31.90 | 31.80 | 31.90 | -0.375% | 4,973 | -2.132% |
| 2026-04-27 | 32.07 | 32.07 | 31.96 | 32.02 | -0.119% | 13,953 | -2.498% |
| 2026-04-24 | 31.97 | 32.09 | 31.97 | 32.06 | +0.350% | 4,266 | -2.614% |
| 2026-04-23 | 31.93 | 32.00 | 31.78 | 31.95 | +0.286% | 3,788 | -2.273% |
| 2026-04-22 | 31.90 | 31.93 | 31.80 | 31.86 | +0.403% | 3,969 | -1.993% |
| 2026-04-21 | 32.00 | 32.00 | 31.73 | 31.73 | -0.610% | 5,629 | -1.599% |
| 2026-04-20 | 31.96 | 31.96 | 31.92 | 31.92 | -0.146% | 7,581 | -2.199% |
| 2026-04-17 | 31.93 | 32.03 | 31.93 | 31.97 | +0.822% | 55,165 | -2.342% |
| 2026-04-16 | 31.72 | 31.72 | 31.64 | 31.71 | +0.369% | 6,275 | -1.539% |
| 2026-04-15 | 31.57 | 31.63 | 31.57 | 31.59 | -0.294% | 36,966 | -1.176% |
| 2026-04-14 | 31.69 | 31.69 | 31.60 | 31.68 | -0.329% | 16,169 | -1.467% |
| 2026-04-13 | 31.90 | 31.90 | 31.74 | 31.79 | -0.203% | 1,533 | -1.791% |
| 2026-04-10 | 31.89 | 31.89 | 31.85 | 31.85 | -0.222% | 4,021 | -1.990% |
| 2026-04-09 | 31.95 | 31.95 | 31.92 | 31.92 | +0.677% | 8,932 | -2.208% |
| 2026-04-08 | 31.71 | 31.89 | 31.71 | 31.71 | -1.153% | 8,119 | -1.545% |
| 2026-04-07 | 32.06 | 32.12 | 32.04 | 32.08 | +0.214% | 22,294 | -2.681% |
| 2026-04-06 | 32.00 | 32.01 | 31.99 | 32.01 | +0.037% | 9,641 | -2.473% |
| 2026-04-02 | 32.09 | 32.09 | 31.96 | 32.00 | +0.376% | 110,566 | -2.437% |
| 2026-04-01 | 31.98 | 32.01 | 31.88 | 31.88 | -0.094% | 4,320 | -2.070% |
| 2026-03-31 | 31.75 | 32.01 | 31.75 | 31.91 | +1.013% | 13,580 | -2.162% |
| 2026-03-30 | 31.95 | 31.95 | 31.54 | 31.59 | -0.095% | 13,181 | -1.171% |
| 2026-03-27 | 31.75 | 31.87 | 31.62 | 31.62 | -0.315% | 15,053 | -1.265% |
| 2026-03-26 | 32.01 | 32.01 | 31.72 | 31.72 | -0.431% | 29,456 | -1.576% |
| 2026-03-25 | 31.83 | 31.93 | 31.82 | 31.86 | +0.496% | 1,303 | -2.000% |
| 2026-03-24 | 31.39 | 31.86 | 31.39 | 31.70 | +0.645% | 4,112 | -1.514% |
| 2026-03-23 | 31.38 | 31.73 | 31.38 | 31.50 | +1.120% | 21,012 | -0.879% |
| 2026-03-20 | 31.46 | 31.51 | 31.15 | 31.15 | -1.490% | 1,033 | +0.232% |
| 2026-03-19 | 31.61 | 31.66 | 31.47 | 31.62 | -0.352% | 9,280 | -1.262% |
| 2026-03-18 | 31.92 | 32.00 | 31.73 | 31.73 | -1.381% | 7,308 | -1.609% |
| 2026-03-17 | 32.27 | 32.27 | 32.18 | 32.18 | +0.139% | 10,073 | -2.969% |
| 2026-03-16 | 32.15 | 32.15 | 32.01 | 32.13 | +0.637% | 3,625 | -2.833% |
| 2026-03-13 | 32.02 | 32.02 | 31.93 | 31.93 | -0.074% | 467 | -2.214% |
| 2026-03-12 | 32.10 | 32.13 | 31.95 | 31.95 | -0.718% | 1,968 | -2.287% |
| 2026-03-11 | 32.10 | 32.18 | 32.10 | 32.18 | -0.017% | 2,608 | -2.989% |
| 2026-03-10 | 32.24 | 32.41 | 32.19 | 32.19 | -0.522% | 3,217 | -3.005% |
| 2026-03-09 | 32.05 | 32.36 | 31.82 | 32.36 | +0.214% | 20,188 | -3.511% |
| 2026-03-06 | 32.27 | 32.37 | 32.08 | 32.29 | -0.794% | 10,561 | -3.305% |
| 2026-03-05 | 32.73 | 32.73 | 32.42 | 32.55 | -1.226% | 14,951 | -4.072% |
| 2026-03-04 | 32.88 | 32.95 | 32.85 | 32.95 | +0.244% | 9,459 | -5.248% |
| 2026-03-03 | 32.56 | 32.94 | 32.53 | 32.87 | -1.377% | 7,489 | -5.017% |
| 2026-03-02 | 33.27 | 33.39 | 33.16 | 33.33 | -0.122% | 39,398 | -6.325% |
| 2026-02-27 | 33.04 | 33.37 | 33.04 | 33.37 | +0.903% | 4,469 | -6.439% |
| 2026-02-26 | 33.05 | 33.07 | 33.01 | 33.07 | +0.004% | 3,497 | -5.594% |
| 2026-02-25 | 32.93 | 33.08 | 32.93 | 33.07 | -0.265% | 7,145 | -5.590% |
| 2026-02-24 | 32.90 | 33.16 | 32.90 | 33.16 | +0.758% | 11,737 | -5.840% |
| 2026-02-23 | 32.91 | 33.03 | 32.81 | 32.91 | -0.039% | 4,098 | -5.126% |
| 2026-02-20 | 32.79 | 33.00 | 32.79 | 32.92 | +0.210% | 5,753 | -5.163% |
| 2026-02-19 | 32.86 | 32.89 | 32.79 | 32.85 | +0.033% | 9,900 | -4.964% |
| 2026-02-18 | 32.78 | 32.93 | 32.76 | 32.84 | +0.244% | 9,030 | -4.933% |
| 2026-02-17 | 32.83 | 32.83 | 32.70 | 32.76 | -0.667% | 16,337 | -4.701% |
| 2026-02-13 | 32.71 | 33.06 | 32.64 | 32.98 | +1.073% | 28,896 | -5.337% |
| 2026-02-12 | 33.02 | 33.02 | 32.62 | 32.63 | -0.670% | 7,101 | -4.321% |
| 2026-02-11 | 32.73 | 32.85 | 32.64 | 32.85 | +0.922% | 4,461 | -4.962% |
| 2026-02-10 | 32.46 | 32.58 | 32.46 | 32.55 | +0.339% | 23,134 | -4.086% |
| 2026-02-09 | 32.26 | 32.44 | 32.23 | 32.44 | +0.185% | 26,319 | -3.761% |
| 2026-02-06 | 32.00 | 32.38 | 32.00 | 32.38 | +1.824% | 71,569 | -3.582% |
| 2026-02-05 | 32.01 | 32.01 | 31.79 | 31.80 | -1.104% | 29,770 | -1.824% |
| 2026-02-04 | 32.16 | 32.21 | 32.05 | 32.16 | +0.880% | 61,339 | -2.908% |
| 2026-02-03 | 31.61 | 31.94 | 31.61 | 31.87 | +1.063% | 19,006 | -2.054% |
| 2026-02-02 | 31.57 | 31.57 | 31.51 | 31.54 | +0.195% | 13,063 | -1.013% |
| 2026-01-30 | 31.39 | 31.48 | 31.21 | 31.48 | +0.148% | 6,331 | -0.820% |
| 2026-01-29 | 31.50 | 31.50 | 31.36 | 31.43 | +0.164% | 9,229 | -0.673% |
| 2026-01-28 | 31.52 | 31.52 | 31.31 | 31.38 | -0.390% | 3,157 | -0.510% |
| 2026-01-27 | 31.44 | 31.50 | 31.42 | 31.50 | +0.231% | 5,354 | -0.898% |
| 2026-01-26 | 31.53 | 31.53 | 31.43 | 31.43 | +0.099% | 3,619 | -0.669% |
| 2026-01-23 | 31.35 | 31.40 | 31.35 | 31.40 | +0.129% | 2,951 | -0.571% |
| 2026-01-22 | 31.40 | 31.45 | 31.28 | 31.36 | +0.125% | 4,275 | -0.443% |
| 2026-01-21 | 31.09 | 31.34 | 31.09 | 31.32 | +1.408% | 13,222 | -0.319% |
| 2026-01-20 | 30.96 | 31.02 | 30.86 | 30.89 | -1.014% | 5,306 | +1.084% |
| 2026-01-16 | 31.16 | 31.21 | 31.14 | 31.20 | -0.132% | 26,618 | +0.059% |
| 2026-01-15 | 31.31 | 31.31 | 31.24 | 31.24 | +0.216% | 5,714 | -0.073% |
| 2026-01-14 | 31.06 | 31.19 | 31.06 | 31.18 | +0.438% | 5,970 | +0.143% |
| 2026-01-13 | 30.99 | 31.04 | 30.93 | 31.04 | +0.495% | 8,741 | +0.582% |
| 2026-01-12 | 30.79 | 30.89 | 30.74 | 30.89 | +0.206% | 2,155 | +1.079% |
| 2026-01-09 | 30.74 | 30.83 | 30.74 | 30.82 | +0.869% | 3,741 | +1.287% |
| 2026-01-08 | 30.21 | 30.57 | 30.21 | 30.56 | +1.230% | 2,504 | +2.168% |
| 2026-01-07 | 30.51 | 30.51 | 30.17 | 30.19 | -1.021% | 5,566 | +3.424% |
| 2026-01-06 | 30.33 | 30.51 | 30.33 | 30.50 | +0.592% | 20,772 | +2.368% |
| 2026-01-05 | 30.15 | 30.37 | 30.15 | 30.32 | +0.771% | 10,298 | +2.974% |
| 2026-01-02 | 29.89 | 30.15 | 29.83 | 30.09 | +0.720% | 15,892 | +3.768% |
| 2025-12-31 | 30.03 | 30.03 | 29.87 | 29.87 | -0.664% | 5,063 | +4.515% |
| 2025-12-30 | 30.11 | 30.11 | 30.06 | 30.07 | +0.095% | 4,386 | +3.821% |
| 2025-12-29 | 30.09 | 30.09 | 30.04 | 30.04 | -0.228% | 5,887 | +3.919% |
| 2025-12-26 | 30.12 | 30.12 | 30.03 | 30.11 | +0.137% | 2,630 | +3.682% |
| 2025-12-24 | 29.92 | 30.15 | 29.91 | 30.07 | +0.199% | 16,958 | +3.824% |
| 2025-12-23 | 30.04 | 30.04 | 30.01 | 30.01 | +0.008% | 3,296 | +4.031% |
| 2025-12-22 | 29.89 | 30.01 | 29.89 | 30.01 | +0.662% | 4,978 | +4.039% |
| 2025-12-19 | 29.89 | 29.89 | 29.81 | 29.81 | -0.048% | 9,004 | +4.727% |
| 2025-12-18 | 29.98 | 29.98 | 29.82 | 29.82 | +0.235% | 5,239 | +4.678% |
| 2025-12-17 | 29.94 | 29.94 | 29.71 | 29.76 | -0.232% | 6,665 | +4.923% |
| 2025-12-16 | 30.04 | 30.04 | 29.69 | 29.82 | -0.750% | 37,545 | +4.679% |
| 2025-12-15 | 30.03 | 30.06 | 29.92 | 30.05 | +0.467% | 62,669 | +3.894% |
| 2025-12-12 | 29.99 | 30.09 | 29.87 | 29.91 | -1.806% | 86,130 | +4.380% |
| 2025-12-11 | 30.41 | 30.49 | 30.41 | 30.46 | +0.670% | 110,692 | +2.495% |
| 2025-12-10 | 30.00 | 30.28 | 30.00 | 30.26 | +1.140% | 80,642 | +3.181% |
| 2025-12-09 | 30.02 | 30.05 | 29.92 | 29.92 | -0.104% | 6,755 | +4.358% |
| 2025-12-08 | 30.12 | 30.22 | 29.95 | 29.95 | -1.058% | 13,875 | +4.250% |
| 2025-12-05 | 30.36 | 30.45 | 30.27 | 30.27 | -0.304% | 16,982 | +3.147% |
| 2025-12-04 | 30.36 | 30.36 | 30.25 | 30.36 | -0.197% | 5,137 | +2.833% |
| 2025-12-03 | 30.32 | 30.43 | 30.32 | 30.42 | +0.496% | 4,947 | +2.630% |
| 2025-12-02 | 30.34 | 30.34 | 30.13 | 30.27 | -0.195% | 7,937 | +3.138% |
| 2025-12-01 | 30.45 | 30.52 | 30.33 | 30.33 | -0.705% | 5,646 | +2.937% |
| 2025-11-28 | 30.51 | 30.55 | 30.51 | 30.54 | +0.489% | 1,852 | +2.212% |
| 2025-11-26 | 30.37 | 30.45 | 30.37 | 30.40 | +0.786% | 3,037 | +2.712% |
| 2025-11-25 | 29.92 | 30.17 | 29.92 | 30.16 | +0.997% | 5,264 | +3.519% |
| 2025-11-24 | 29.76 | 29.86 | 29.76 | 29.86 | +0.379% | 1,890 | +4.551% |
| 2025-11-21 | 29.84 | 29.84 | 29.73 | 29.75 | +1.225% | 4,390 | +4.948% |
| 2025-11-20 | 29.75 | 29.97 | 29.39 | 29.39 | -0.882% | 26,394 | +6.233% |
| 2025-11-19 | 29.73 | 29.73 | 29.55 | 29.65 | -0.206% | 6,012 | +5.296% |
| 2025-11-18 | 29.69 | 29.82 | 29.61 | 29.71 | -0.139% | 64,187 | +5.080% |
| 2025-11-17 | 30.01 | 30.01 | 29.71 | 29.75 | -1.003% | 13,575 | +4.933% |
| 2025-11-14 | 30.17 | 30.17 | 30.05 | 30.05 | -0.001% | 2,067 | +3.881% |
| 2025-11-13 | 30.24 | 30.24 | 30.05 | 30.05 | -1.193% | 5,818 | +3.879% |
| 2025-11-12 | 30.44 | 30.48 | 30.41 | 30.42 | +0.064% | 1,637 | +2.640% |
| 2025-11-11 | 30.25 | 30.41 | 30.25 | 30.40 | +0.584% | 2,358 | +2.706% |
| 2025-11-10 | 30.10 | 30.25 | 30.02 | 30.22 | +0.670% | 28,877 | +3.305% |
| 2025-11-07 | 29.70 | 30.02 | 29.70 | 30.02 | +0.874% | 9,060 | +3.997% |
| 2025-11-06 | 29.81 | 29.88 | 29.76 | 29.76 | -0.749% | 18,444 | +4.906% |
| 2025-11-05 | 29.91 | 30.04 | 29.89 | 29.98 | +0.459% | 4,773 | +4.120% |
| 2025-11-04 | 29.91 | 29.95 | 29.81 | 29.85 | -0.703% | 13,858 | +4.598% |
| 2025-11-03 | 30.01 | 30.06 | 30.01 | 30.06 | -0.143% | 13,258 | +3.863% |
| 2025-10-31 | 30.10 | 30.11 | 30.10 | 30.10 | +0.326% | 482 | +3.714% |
| 2025-10-30 | 30.07 | 30.17 | 30.00 | 30.00 | -0.525% | 1,857 | +4.052% |
| 2025-10-29 | 30.39 | 30.39 | 30.10 | 30.16 | -0.840% | 5,631 | +3.506% |
| 2025-10-28 | 30.56 | 30.56 | 30.42 | 30.42 | -0.627% | 17,194 | +2.636% |
| 2025-10-27 | 30.55 | 30.61 | 30.54 | 30.61 | +0.600% | 2,508 | +1.993% |
| 2025-10-24 | 30.46 | 30.52 | 30.43 | 30.43 | +0.282% | 8,627 | +2.605% |
| 2025-10-23 | 30.20 | 30.39 | 30.20 | 30.34 | +0.547% | 2,183 | +2.895% |
| 2025-10-22 | 30.26 | 30.26 | 30.07 | 30.18 | -0.077% | 3,403 | +3.457% |
| 2025-10-21 | 30.17 | 30.30 | 30.15 | 30.20 | 0.000% | 3,629 | +3.377% |
| 2025-10-20 | 30.16 | 30.26 | 30.16 | 30.20 | +1.173% | 5,731 | +3.377% |
| 2025-10-17 | 29.85 | 30.00 | 29.85 | 29.85 | +0.037% | 7,632 | +4.590% |
| 2025-10-16 | 30.09 | 30.18 | 29.79 | 29.84 | -0.761% | 8,123 | +4.628% |
| 2025-10-15 | 30.32 | 30.32 | 29.99 | 30.07 | +0.264% | 5,837 | +3.832% |
| 2025-10-14 | 30.03 | 30.10 | 29.97 | 29.99 | +0.503% | 5,325 | +4.106% |
| 2025-10-13 | 29.78 | 29.89 | 29.78 | 29.84 | +1.069% | 5,337 | +4.630% |
| 2025-10-10 | 30.15 | 30.15 | 29.52 | 29.52 | -1.922% | 28,966 | +5.748% |
| 2025-10-09 | 30.28 | 30.32 | 30.08 | 30.10 | -0.458% | 8,136 | +3.715% |
| 2025-10-08 | 30.24 | 30.31 | 30.14 | 30.24 | +0.145% | 12,963 | +3.241% |
| 2025-10-07 | 30.25 | 30.25 | 30.14 | 30.20 | -0.310% | 3,039 | +3.390% |
| 2025-10-06 | 30.29 | 30.31 | 30.26 | 30.29 | +0.241% | 10,052 | +3.070% |
| 2025-10-03 | 30.30 | 30.34 | 30.22 | 30.22 | +0.389% | 2,431 | +3.319% |
| 2025-10-02 | 30.15 | 30.15 | 30.10 | 30.10 | -0.066% | 10,492 | +3.721% |
| 2025-10-01 | 30.01 | 30.18 | 30.01 | 30.12 | +0.333% | 19,964 | +3.652% |
| 2025-09-30 | 29.93 | 30.04 | 29.92 | 30.02 | +0.301% | 6,028 | +3.997% |
| 2025-09-29 | 30.00 | 30.00 | 29.93 | 29.93 | -0.037% | 3,344 | +4.310% |
| 2025-09-26 | 29.93 | 29.94 | 29.93 | 29.94 | +0.609% | 1,158 | +4.271% |
| 2025-09-25 | 29.77 | 29.77 | 29.70 | 29.76 | -0.468% | 1,205 | +4.906% |
| 2025-09-24 | 29.98 | 29.98 | 29.86 | 29.90 | 0.000% | 2,235 | +4.415% |
| 2025-09-23 | 29.87 | 29.90 | 29.87 | 29.90 | -0.100% | 7,090 | +4.415% |
| 2025-09-22 | 29.77 | 29.93 | 29.77 | 29.93 | +0.167% | 19,327 | +4.310% |
| 2025-09-19 | 29.76 | 29.88 | 29.76 | 29.88 | +0.101% | 7,340 | +4.485% |
| 2025-09-18 | 29.76 | 29.87 | 29.76 | 29.85 | +0.168% | 3,085 | +4.590% |
| 2025-09-17 | 29.82 | 29.92 | 29.70 | 29.80 | 0.000% | 17,672 | +4.765% |
| 2025-09-16 | 29.82 | 29.82 | 29.72 | 29.80 | -0.067% | 13,154 | +4.765% |
| 2025-09-15 | 29.82 | 29.85 | 29.73 | 29.82 | +0.134% | 65,302 | +4.695% |
| 2025-09-12 | 29.85 | 29.85 | 29.76 | 29.78 | -0.335% | 7,919 | +4.835% |
| 2025-09-11 | 29.67 | 29.88 | 29.67 | 29.88 | +1.048% | 6,981 | +4.485% |
| 2025-09-10 | 29.57 | 29.59 | 29.47 | 29.57 | +0.339% | 13,026 | +5.580% |
| 2025-09-09 | 29.46 | 29.47 | 29.39 | 29.47 | 0.000% | 1,735 | +5.938% |
| 2025-09-08 | 29.40 | 29.47 | 29.30 | 29.47 | -0.102% | 8,448 | +5.938% |
| 2025-09-05 | 29.60 | 29.61 | 29.41 | 29.50 | -0.076% | 4,848 | +5.831% |
| 2025-09-04 | 29.49 | 29.52 | 29.49 | 29.52 | +0.673% | 6,977 | +5.750% |
| 2025-09-03 | 29.39 | 29.41 | 29.26 | 29.32 | -0.330% | 1,814 | +6.462% |
| 2025-09-02 | 29.37 | 29.42 | 29.31 | 29.42 | -0.627% | 4,511 | +6.111% |
| 2025-08-29 | 29.61 | 29.61 | 29.60 | 29.61 | -0.243% | 8,033 | +5.446% |
| 2025-08-28 | 29.60 | 29.68 | 29.57 | 29.68 | +0.006% | 5,970 | +5.190% |
| 2025-08-27 | 29.62 | 29.68 | 29.60 | 29.68 | +0.535% | 20,663 | +5.196% |
| 2025-08-26 | 29.48 | 29.55 | 29.45 | 29.52 | +0.043% | 18,256 | +5.759% |
| 2025-08-25 | 29.57 | 29.57 | 29.48 | 29.51 | -0.569% | 8,609 | +5.804% |
| 2025-08-22 | 29.38 | 29.74 | 29.38 | 29.68 | +1.429% | 2,078 | +5.203% |
| 2025-08-21 | 29.28 | 29.31 | 29.22 | 29.26 | -0.316% | 6,085 | +6.705% |
| 2025-08-20 | 29.29 | 29.38 | 29.23 | 29.35 | +0.230% | 8,053 | +6.368% |
| 2025-08-19 | 29.40 | 29.40 | 29.25 | 29.28 | +0.131% | 6,925 | +6.613% |
| 2025-08-18 | 29.28 | 29.29 | 29.22 | 29.25 | -0.095% | 62,973 | +6.752% |
| 2025-08-15 | 29.33 | 29.33 | 29.25 | 29.27 | -0.092% | 10,136 | +6.651% |
| 2025-08-14 | 29.26 | 29.32 | 29.24 | 29.30 | -0.381% | 11,137 | +6.553% |
| 2025-08-13 | 29.24 | 29.41 | 29.24 | 29.41 | +0.789% | 3,899 | +6.147% |
| 2025-08-12 | 29.10 | 29.18 | 29.10 | 29.18 | +0.876% | 1,202 | +6.984% |
| 2025-08-11 | 29.02 | 29.02 | 28.93 | 28.93 | -0.314% | 4,055 | +7.921% |
| 2025-08-08 | 29.03 | 29.07 | 29.02 | 29.02 | +0.376% | 13,382 | +7.582% |
| 2025-08-07 | 28.91 | 28.96 | 28.86 | 28.91 | -0.088% | 16,418 | +7.987% |
| 2025-08-06 | 28.96 | 28.96 | 28.94 | 28.94 | +0.024% | 4,989 | +7.891% |
| 2025-08-05 | 28.93 | 28.97 | 28.92 | 28.93 | -0.152% | 3,925 | +7.918% |
| 2025-08-04 | 28.82 | 28.97 | 28.82 | 28.97 | +0.962% | 139,737 | +7.754% |
| 2025-08-01 | 28.70 | 28.71 | 28.59 | 28.70 | -0.899% | 9,059 | +8.791% |
| 2025-07-31 | 29.21 | 29.21 | 28.96 | 28.96 | -0.865% | 4,858 | +7.813% |
| 2025-07-30 | 29.37 | 29.43 | 29.09 | 29.21 | -0.617% | 13,528 | +6.881% |
| 2025-07-29 | 29.35 | 29.39 | 29.35 | 29.39 | +0.052% | 4,549 | +6.222% |
| 2025-07-28 | 29.46 | 29.48 | 29.34 | 29.38 | -0.420% | 31,036 | +6.277% |
| 2025-07-25 | 29.43 | 29.51 | 29.39 | 29.50 | +0.400% | 6,503 | +5.831% |
| 2025-07-24 | 29.43 | 29.43 | 29.37 | 29.38 | -0.180% | 29,376 | +6.254% |
| 2025-07-23 | 29.34 | 29.44 | 29.32 | 29.44 | +0.599% | 12,383 | +6.063% |
| 2025-07-22 | 29.03 | 29.26 | 29.03 | 29.26 | +0.854% | 5,455 | +6.699% |
| 2025-07-21 | 29.18 | 29.18 | 29.01 | 29.01 | -0.070% | 2,545 | +7.610% |
| 2025-07-18 | 29.07 | 29.07 | 29.00 | 29.03 | +0.095% | 1,663 | +7.535% |
| 2025-07-17 | 28.93 | 29.03 | 28.92 | 29.00 | +0.432% | 1,486 | +7.637% |
| 2025-07-16 | 28.86 | 28.89 | 28.85 | 28.88 | +0.336% | 22,089 | +8.102% |
| 2025-07-15 | 29.06 | 29.06 | 28.78 | 28.78 | -0.986% | 9,390 | +8.465% |
| 2025-07-14 | 29.08 | 29.08 | 29.07 | 29.07 | +0.103% | 1,419 | +7.396% |
| 2025-07-11 | 28.96 | 29.09 | 28.96 | 29.04 | -0.380% | 2,090 | +7.507% |
| 2025-07-10 | 29.16 | 29.21 | 29.15 | 29.15 | +0.479% | 6,582 | +7.099% |
| 2025-07-09 | 28.95 | 29.01 | 28.95 | 29.01 | +0.306% | 4,426 | +7.611% |
| 2025-07-08 | 28.83 | 28.97 | 28.83 | 28.92 | +0.169% | 11,433 | +7.941% |
| 2025-07-07 | 28.97 | 28.97 | 28.81 | 28.87 | -0.737% | 86,222 | +8.123% |
| 2025-07-03 | 29.11 | 29.11 | 29.09 | 29.09 | +0.534% | 695 | +7.327% |
| 2025-07-02 | 28.94 | 28.94 | 28.93 | 28.93 | +0.359% | 447 | +7.900% |
| 2025-07-01 | 28.80 | 28.85 | 28.80 | 28.83 | +0.654% | 5,440 | +8.287% |
| 2025-06-30 | 28.52 | 28.64 | 28.52 | 28.64 | +0.376% | 10,771 | +8.995% |
| 2025-06-27 | 28.45 | 28.54 | 28.45 | 28.54 | +0.298% | 5,035 | +9.405% |
| 2025-06-26 | 28.37 | 28.45 | 28.32 | 28.45 | +0.684% | 7,079 | +9.730% |
| 2025-06-25 | 28.37 | 28.37 | 28.25 | 28.26 | -0.815% | 3,133 | +10.480% |
| 2025-06-24 | 28.41 | 28.52 | 28.41 | 28.49 | +0.673% | 4,102 | +9.580% |
| 2025-06-23 | 28.16 | 28.30 | 28.16 | 28.30 | +0.787% | 5,461 | +10.318% |
| 2025-06-20 | 28.14 | 28.16 | 28.02 | 28.08 | +0.096% | 19,399 | +11.186% |
| 2025-06-18 | 28.14 | 28.20 | 28.05 | 28.05 | -0.111% | 4,487 | +11.293% |
| 2025-06-17 | 28.27 | 28.27 | 28.07 | 28.08 | -0.666% | 5,769 | +11.169% |
| 2025-06-16 | 28.29 | 28.30 | 28.26 | 28.27 | +0.562% | 655 | +10.429% |
| 2025-06-13 | 28.24 | 28.26 | 28.11 | 28.11 | -0.784% | 3,002 | +11.050% |
| 2025-06-12 | 28.30 | 28.35 | 28.28 | 28.34 | +0.331% | 13,031 | +10.179% |
| 2025-06-11 | 28.15 | 28.24 | 28.15 | 28.24 | -0.102% | 1,564 | +10.543% |
| 2025-06-10 | 28.22 | 28.28 | 28.21 | 28.27 | +0.466% | 8,580 | +10.431% |
| 2025-06-09 | 28.12 | 28.24 | 28.06 | 28.14 | +0.069% | 15,702 | +10.945% |
| 2025-06-06 | 28.14 | 28.14 | 28.12 | 28.12 | +0.987% | 2,086 | +11.021% |
| 2025-06-05 | 28.05 | 28.06 | 27.82 | 27.85 | -0.668% | 11,331 | +12.117% |
| 2025-06-04 | 28.12 | 28.12 | 28.03 | 28.03 | -0.369% | 5,216 | +11.368% |
| 2025-06-03 | 27.98 | 28.16 | 27.96 | 28.14 | +0.608% | 3,461 | +10.957% |
| 2025-06-02 | 27.86 | 27.97 | 27.75 | 27.97 | +0.198% | 22,563 | +11.631% |
| 2025-05-30 | 27.83 | 27.93 | 27.71 | 27.91 | +0.226% | 9,927 | +11.852% |
| 2025-05-29 | 27.81 | 27.85 | 27.81 | 27.85 | +0.393% | 20,130 | +12.104% |
| 2025-05-28 | 27.89 | 27.89 | 27.74 | 27.74 | -0.769% | 12,555 | +12.545% |
| 2025-05-27 | 27.74 | 27.97 | 27.70 | 27.95 | +1.618% | 31,383 | +11.679% |
| 2025-05-23 | 27.35 | 27.59 | 27.35 | 27.51 | -0.166% | 47,238 | +13.486% |
| 2025-05-22 | 27.50 | 27.70 | 27.44 | 27.56 | -0.331% | 10,336 | +13.298% |
| 2025-05-21 | 27.97 | 27.98 | 27.65 | 27.65 | -1.839% | 11,103 | +12.923% |
| 2025-05-20 | 28.19 | 28.19 | 28.10 | 28.16 | -0.206% | 11,741 | +10.847% |
| 2025-05-19 | 28.11 | 28.24 | 28.09 | 28.22 | +0.046% | 300,763 | +10.619% |
| 2025-05-16 | 27.96 | 28.21 | 27.96 | 28.21 | +0.963% | 62,963 | +10.670% |
| 2025-05-15 | 27.69 | 27.94 | 27.69 | 27.94 | +0.890% | 11,280 | +11.736% |
| 2025-05-14 | 27.63 | 27.71 | 27.63 | 27.69 | -0.416% | 1,256,012 | +12.731% |
| 2025-05-13 | 27.80 | 27.92 | 27.80 | 27.81 | -0.072% | 17,999 | +12.262% |
| 2025-05-12 | 27.76 | 27.83 | 27.68 | 27.83 | +2.262% | 26,331 | +12.181% |
| 2025-05-09 | 27.25 | 27.29 | 27.16 | 27.21 | +0.090% | 6,275 | +14.718% |
| 2025-05-08 | 27.29 | 27.44 | 27.19 | 27.19 | +0.443% | 17,103 | +14.822% |
| 2025-05-07 | 27.03 | 27.13 | 26.95 | 27.07 | +0.277% | 37,933 | +15.331% |
| 2025-05-06 | 27.00 | 27.06 | 26.94 | 27.00 | -0.520% | 3,887 | +15.650% |
| 2025-05-05 | 27.22 | 27.27 | 27.14 | 27.14 | -0.572% | 23,616 | +15.049% |
| 2025-05-02 | 27.11 | 27.36 | 27.11 | 27.29 | +1.301% | 13,820 | +14.391% |
| 2025-05-01 | 26.97 | 27.12 | 26.94 | 26.94 | -0.142% | 10,154 | +15.879% |
| 2025-04-30 | 26.79 | 26.99 | 26.71 | 26.98 | +0.171% | 20,601 | +15.715% |
| 2025-04-29 | 26.71 | 26.98 | 26.71 | 26.93 | +0.507% | 17,405 | +15.913% |
| 2025-04-28 | 26.78 | 26.80 | 26.55 | 26.80 | +0.384% | 26,866 | +16.501% |
| 2025-04-25 | 26.56 | 26.70 | 26.51 | 26.70 | +0.122% | 18,681 | +16.948% |
| 2025-04-24 | 26.28 | 26.66 | 26.28 | 26.66 | +1.257% | 13,207 | +17.091% |
| 2025-04-23 | 26.52 | 26.76 | 26.22 | 26.33 | +0.735% | 79,880 | +18.563% |
| 2025-04-22 | 26.02 | 26.14 | 25.87 | 26.14 | +2.349% | 13,990 | +19.434% |
| 2025-04-21 | 25.79 | 25.79 | 25.26 | 25.54 | -2.146% | 26,330 | +22.240% |
| 2025-04-17 | 26.09 | 26.26 | 25.98 | 26.10 | +1.084% | 55,441 | +19.617% |
| 2025-04-16 | 25.90 | 25.90 | 25.75 | 25.82 | -0.845% | 7,450 | +20.914% |
| 2025-04-15 | 26.09 | 26.09 | 26.03 | 26.04 | +0.036% | 17,408 | +19.892% |
| 2025-04-14 | 26.08 | 26.09 | 26.00 | 26.03 | 0.000% | 9,056 | +19.935% |