TOAK
Twin Oak Short Horizon Absolute Return ETF
stockNYSEETF
At CloseOct 1, 2026 2:44:51 PM EDT
29.10USD0.000%(+29.10)245
29.11Bid29.17Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
29.13USD+0.086%(+0.03)
TOAK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.11 | 29.13 | 29.11 | 29.13 | +0.069% | 246 | 0.000% |
| 2026-10-01 | 29.10 | 29.11 | 29.10 | 29.11 | -0.017% | 1,538 | +0.069% |
| 2026-09-30 | 29.09 | 29.11 | 29.09 | 29.11 | +0.032% | 928 | +0.052% |
| 2026-09-29 | 29.09 | 29.10 | 29.09 | 29.10 | +0.020% | 236 | +0.083% |
| 2026-09-28 | 29.08 | 29.09 | 29.08 | 29.09 | +0.069% | 627 | +0.103% |
| 2026-09-25 | 29.08 | 29.08 | 29.07 | 29.07 | 0.000% | 5,479 | +0.172% |
| 2026-09-24 | 29.07 | 29.07 | 29.07 | 29.07 | 0.000% | 15 | +0.172% |
| 2026-09-23 | 29.07 | 29.07 | 29.07 | 29.07 | +0.017% | 223 | +0.172% |
| 2026-09-22 | 29.06 | 29.07 | 29.06 | 29.07 | +0.034% | 1,120 | +0.189% |
| 2026-09-21 | 29.05 | 29.06 | 29.05 | 29.06 | +0.017% | 7,254 | +0.224% |
| 2026-09-18 | 29.05 | 29.05 | 29.05 | 29.05 | +0.052% | 828 | +0.241% |
| 2026-09-17 | 29.04 | 29.04 | 29.04 | 29.04 | -0.069% | 140 | +0.293% |
| 2026-09-16 | 29.04 | 29.06 | 29.04 | 29.06 | +0.034% | 1,569 | +0.224% |
| 2026-09-15 | 29.05 | 29.05 | 29.05 | 29.05 | +0.017% | 36 | +0.258% |
| 2026-09-14 | 29.05 | 29.06 | 29.05 | 29.05 | 0.000% | 3,220 | +0.275% |
| 2026-09-11 | 29.03 | 29.06 | 29.03 | 29.05 | +0.017% | 16,499 | +0.275% |
| 2026-09-10 | 29.03 | 29.04 | 29.03 | 29.04 | -0.017% | 2,360 | +0.293% |
| 2026-09-09 | 29.06 | 29.06 | 29.04 | 29.05 | -0.052% | 5,124 | +0.275% |
| 2026-09-08 | 29.04 | 29.06 | 29.04 | 29.06 | -0.017% | 867 | +0.224% |
| 2026-09-04 | 29.04 | 29.07 | 29.04 | 29.07 | +0.052% | 21,237 | +0.206% |
| 2026-09-03 | 29.07 | 29.07 | 29.03 | 29.05 | +0.017% | 20,214 | +0.258% |
| 2026-09-02 | 29.00 | 29.11 | 29.00 | 29.05 | +0.138% | 17,460 | +0.275% |
| 2026-09-01 | 29.00 | 29.00 | 29.00 | 29.00 | -0.017% | 17 | +0.414% |
| 2026-08-31 | 29.00 | 29.01 | 29.00 | 29.01 | 0.000% | 397 | +0.396% |
| 2026-08-28 | 29.00 | 29.01 | 29.00 | 29.01 | +0.034% | 3,588 | +0.396% |
| 2026-08-27 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 237 | +0.431% |
| 2026-08-26 | 29.00 | 29.00 | 29.00 | 29.00 | -0.034% | 15 | +0.431% |
| 2026-08-25 | 29.00 | 29.01 | 29.00 | 29.01 | +0.052% | 1,122 | +0.396% |
| 2026-08-24 | 28.99 | 29.00 | 28.99 | 29.00 | +0.017% | 581 | +0.448% |
| 2026-08-21 | 29.00 | 29.00 | 28.99 | 28.99 | +0.017% | 2,295 | +0.466% |
| 2026-08-20 | 28.99 | 29.00 | 28.98 | 28.98 | +0.017% | 344,930 | +0.483% |
| 2026-08-19 | 28.97 | 28.98 | 28.97 | 28.98 | +0.035% | 778 | +0.500% |
| 2026-08-18 | 28.97 | 28.97 | 28.97 | 28.97 | -0.069% | 287 | +0.535% |
| 2026-08-17 | 28.98 | 28.99 | 28.98 | 28.99 | +0.086% | 14,686 | +0.466% |
| 2026-08-14 | 28.98 | 28.98 | 28.96 | 28.96 | -0.017% | 20,023 | +0.552% |
| 2026-08-13 | 28.98 | 28.98 | 28.97 | 28.97 | 0.000% | 6,920 | +0.535% |
| 2026-08-12 | 28.98 | 28.98 | 28.96 | 28.97 | -0.017% | 2,694 | +0.535% |
| 2026-08-11 | 28.98 | 28.98 | 28.98 | 28.98 | +0.017% | 58 | +0.518% |
| 2026-08-10 | 28.97 | 28.97 | 28.96 | 28.97 | -0.017% | 660 | +0.535% |
| 2026-08-07 | 29.00 | 29.00 | 28.96 | 28.98 | +0.035% | 10,202 | +0.518% |
| 2026-08-06 | 28.96 | 28.96 | 28.96 | 28.96 | -0.052% | 993 | +0.552% |
| 2026-08-05 | 28.98 | 28.99 | 28.97 | 28.98 | +0.035% | 4,924 | +0.500% |
| 2026-08-04 | 28.96 | 28.97 | 28.96 | 28.97 | +0.069% | 353 | +0.535% |
| 2026-08-03 | 28.94 | 28.95 | 28.94 | 28.95 | -0.104% | 361 | +0.604% |
| 2026-07-31 | 28.94 | 28.98 | 28.93 | 28.98 | +0.121% | 1,105 | +0.500% |
| 2026-07-30 | 28.96 | 28.96 | 28.95 | 28.95 | -0.017% | 30,021 | +0.622% |
| 2026-07-29 | 28.93 | 28.95 | 28.92 | 28.95 | +0.052% | 1,588 | +0.604% |
| 2026-07-28 | 28.92 | 28.96 | 28.92 | 28.93 | +0.052% | 564 | +0.657% |
| 2026-07-27 | 28.96 | 28.96 | 28.92 | 28.92 | -0.379% | 50,380 | +0.709% |
| 2026-07-24 | 28.92 | 29.03 | 28.91 | 29.03 | +0.799% | 30,405 | +0.327% |
| 2026-07-23 | 28.91 | 28.91 | 28.80 | 28.80 | -0.398% | 22,537 | +1.128% |
| 2026-07-22 | 28.91 | 28.91 | 28.91 | 28.91 | +0.017% | 12 | +0.726% |
| 2026-07-21 | 28.91 | 28.91 | 28.90 | 28.91 | 0.000% | 3,910 | +0.744% |
| 2026-07-20 | 28.90 | 28.91 | 28.90 | 28.91 | -0.017% | 5,819 | +0.744% |
| 2026-07-17 | 28.93 | 28.93 | 28.91 | 28.91 | -0.293% | 5,167 | +0.726% |
| 2026-07-16 | 28.89 | 29.00 | 28.89 | 29.00 | +0.450% | 26,942 | +0.431% |
| 2026-07-15 | 28.90 | 28.90 | 28.87 | 28.87 | -0.138% | 20,159 | +0.883% |
| 2026-07-14 | 28.90 | 28.91 | 28.90 | 28.91 | +0.052% | 1,330 | +0.744% |
| 2026-07-13 | 28.90 | 28.90 | 28.88 | 28.89 | -0.052% | 11,867 | +0.796% |
| 2026-07-10 | 28.91 | 28.93 | 28.90 | 28.91 | +0.033% | 17,124 | +0.744% |
| 2026-07-09 | 28.90 | 28.93 | 28.90 | 28.90 | +0.071% | 15,455 | +0.777% |
| 2026-07-08 | 28.89 | 28.89 | 28.87 | 28.88 | +0.035% | 4,637 | +0.848% |
| 2026-07-07 | 28.87 | 28.88 | 28.87 | 28.87 | +0.033% | 316 | +0.883% |
| 2026-07-06 | 28.85 | 28.86 | 28.85 | 28.86 | +0.037% | 6,381 | +0.916% |
| 2026-07-02 | 28.84 | 28.85 | 28.84 | 28.85 | +0.035% | 705 | +0.953% |
| 2026-07-01 | 28.83 | 28.84 | 28.83 | 28.84 | +0.017% | 313 | +0.988% |
| 2026-06-30 | 28.82 | 28.84 | 28.82 | 28.84 | 0.000% | 630 | +1.006% |
| 2026-06-29 | 28.82 | 28.84 | 28.82 | 28.84 | 0.000% | 4,291 | +1.006% |
| 2026-06-26 | 28.85 | 28.85 | 28.84 | 28.84 | +0.017% | 109 | +1.006% |
| 2026-06-25 | 28.84 | 28.85 | 28.83 | 28.83 | 0.000% | 1,965 | +1.023% |
| 2026-06-24 | 28.84 | 28.84 | 28.81 | 28.83 | +0.035% | 1,547 | +1.023% |
| 2026-06-23 | 28.81 | 28.84 | 28.81 | 28.82 | +0.017% | 20,762 | +1.058% |
| 2026-06-22 | 28.81 | 28.82 | 28.81 | 28.82 | +0.017% | 2,073 | +1.076% |
| 2026-06-18 | 28.80 | 28.81 | 28.80 | 28.81 | +0.035% | 1,714 | +1.093% |
| 2026-06-17 | 28.80 | 28.80 | 28.80 | 28.80 | 0.000% | 112 | +1.128% |
| 2026-06-16 | 28.79 | 28.81 | 28.79 | 28.80 | -0.035% | 2,828 | +1.128% |
| 2026-06-15 | 28.82 | 28.82 | 28.81 | 28.81 | +0.017% | 2,798 | +1.093% |
| 2026-06-12 | 28.79 | 28.80 | 28.79 | 28.80 | +0.069% | 1,433 | +1.111% |
| 2026-06-11 | 28.78 | 28.79 | 28.77 | 28.79 | 0.000% | 3,336 | +1.181% |
| 2026-06-10 | 28.77 | 28.79 | 28.76 | 28.79 | -0.006% | 12,508 | +1.181% |
| 2026-06-09 | 28.78 | 28.79 | 28.77 | 28.79 | +0.023% | 2,085 | +1.175% |
| 2026-06-08 | 28.77 | 28.79 | 28.77 | 28.78 | +0.017% | 6,389 | +1.199% |
| 2026-06-05 | 28.77 | 28.77 | 28.76 | 28.77 | +0.017% | 4,979 | +1.216% |
| 2026-06-04 | 28.77 | 28.77 | 28.76 | 28.77 | +0.017% | 10,717 | +1.234% |
| 2026-06-03 | 28.75 | 28.77 | 28.75 | 28.77 | +0.035% | 11,734 | +1.252% |
| 2026-06-02 | 28.75 | 28.75 | 28.75 | 28.75 | -0.017% | 159 | +1.287% |
| 2026-06-01 | 28.75 | 28.78 | 28.74 | 28.76 | 0.000% | 12,400 | +1.269% |
| 2026-05-29 | 28.75 | 28.77 | 28.75 | 28.76 | +0.052% | 13,824 | +1.269% |
| 2026-05-28 | 28.74 | 28.75 | 28.74 | 28.75 | 0.000% | 1,203 | +1.322% |
| 2026-05-27 | 28.74 | 28.75 | 28.74 | 28.75 | -0.035% | 22,141 | +1.322% |
| 2026-05-26 | 28.75 | 28.76 | 28.75 | 28.75 | +0.017% | 360,002 | +1.287% |
| 2026-05-22 | 28.74 | 28.75 | 28.74 | 28.75 | 0.000% | 2,224 | +1.304% |
| 2026-05-21 | 28.76 | 28.76 | 28.75 | 28.75 | +0.035% | 5,019 | +1.304% |
| 2026-05-20 | 28.74 | 28.74 | 28.73 | 28.74 | -0.017% | 473 | +1.340% |
| 2026-05-19 | 28.76 | 28.76 | 28.75 | 28.75 | -0.017% | 229 | +1.322% |
| 2026-05-18 | 28.75 | 28.75 | 28.75 | 28.75 | 0.000% | 150 | +1.304% |
| 2026-05-15 | 28.75 | 28.76 | 28.73 | 28.75 | +0.027% | 427 | +1.304% |
| 2026-05-14 | 28.74 | 28.74 | 28.74 | 28.74 | -0.010% | 361 | +1.332% |
| 2026-05-13 | 28.75 | 28.78 | 28.74 | 28.75 | -1.790% | 10,505 | +1.322% |
| 2026-05-12 | 28.70 | 29.27 | 28.70 | 29.27 | +1.965% | 28,152 | -0.492% |
| 2026-05-11 | 28.72 | 28.72 | 28.69 | 28.70 | -0.017% | 12,061 | +1.463% |
| 2026-05-08 | 28.71 | 28.72 | 28.71 | 28.71 | +0.017% | 20,063 | +1.445% |
| 2026-05-07 | 28.70 | 28.70 | 28.70 | 28.70 | -0.035% | 73 | +1.463% |
| 2026-05-06 | 28.70 | 28.71 | 28.70 | 28.71 | +0.052% | 1,838 | +1.428% |
| 2026-05-05 | 28.68 | 28.70 | 28.68 | 28.70 | +0.017% | 478 | +1.481% |
| 2026-05-04 | 28.70 | 28.70 | 28.68 | 28.70 | 0.000% | 1,029 | +1.499% |
| 2026-05-01 | 28.69 | 28.70 | 28.68 | 28.70 | +0.017% | 16,759 | +1.499% |
| 2026-04-30 | 28.68 | 28.69 | 28.68 | 28.69 | +0.070% | 4,464 | +1.516% |
| 2026-04-29 | 28.67 | 28.67 | 28.67 | 28.67 | -0.052% | 30 | +1.587% |
| 2026-04-28 | 28.68 | 28.68 | 28.68 | 28.68 | +0.035% | 6,331 | +1.534% |
| 2026-04-27 | 28.66 | 28.68 | 28.66 | 28.68 | 0.000% | 846 | +1.569% |
| 2026-04-24 | 28.68 | 28.68 | 28.66 | 28.68 | +0.087% | 2,054 | +1.569% |
| 2026-04-23 | 28.65 | 28.67 | 28.65 | 28.65 | -0.035% | 15,038 | +1.658% |
| 2026-04-22 | 28.64 | 28.67 | 28.64 | 28.66 | +0.017% | 3,204 | +1.622% |
| 2026-04-21 | 28.67 | 28.67 | 28.66 | 28.66 | -0.085% | 125 | +1.640% |
| 2026-04-20 | 28.64 | 28.68 | 28.64 | 28.68 | +0.155% | 20,157 | +1.554% |
| 2026-04-17 | 28.62 | 28.64 | 28.62 | 28.64 | +0.070% | 3,807 | +1.711% |
| 2026-04-16 | 28.61 | 28.61 | 28.61 | 28.61 | +0.087% | 19 | +1.782% |
| 2026-04-15 | 28.62 | 28.63 | 28.59 | 28.59 | -0.122% | 17,218 | +1.871% |
| 2026-04-14 | 28.62 | 28.63 | 28.62 | 28.63 | 0.000% | 992 | +1.747% |
| 2026-04-13 | 28.62 | 28.63 | 28.62 | 28.63 | 0.000% | 2,458 | +1.747% |
| 2026-04-10 | 28.63 | 28.63 | 28.62 | 28.63 | 0.000% | 2,648 | +1.747% |
| 2026-04-09 | 28.63 | 28.63 | 28.63 | 28.63 | 0.000% | 2,615 | +1.747% |
| 2026-04-08 | 28.62 | 28.63 | 28.62 | 28.63 | +0.017% | 208 | +1.747% |
| 2026-04-07 | 28.63 | 28.63 | 28.61 | 28.62 | +0.017% | 2,202 | +1.765% |
| 2026-04-06 | 28.63 | 28.63 | 28.60 | 28.61 | -0.070% | 981 | +1.782% |
| 2026-04-02 | 28.63 | 28.64 | 28.63 | 28.64 | +0.052% | 2,996 | +1.711% |
| 2026-04-01 | 28.62 | 28.62 | 28.62 | 28.62 | +0.017% | 248 | +1.765% |
| 2026-03-31 | 28.63 | 28.63 | 28.61 | 28.61 | 0.000% | 1,739 | +1.782% |
| 2026-03-30 | 28.62 | 28.63 | 28.61 | 28.61 | -0.035% | 7,368 | +1.782% |
| 2026-03-27 | 28.62 | 28.63 | 28.62 | 28.63 | -0.035% | 1,585 | +1.747% |
| 2026-03-26 | 28.62 | 28.64 | 28.62 | 28.64 | +0.087% | 5,752 | +1.711% |
| 2026-03-25 | 28.59 | 28.62 | 28.59 | 28.61 | +0.052% | 3,164 | +1.800% |
| 2026-03-24 | 28.59 | 28.59 | 28.58 | 28.59 | +0.035% | 7,189 | +1.853% |
| 2026-03-23 | 28.59 | 28.59 | 28.59 | 28.59 | +0.017% | 3 | +1.889% |
| 2026-03-20 | 28.58 | 28.58 | 28.58 | 28.58 | +0.017% | 0 | +1.907% |
| 2026-03-19 | 28.56 | 28.57 | 28.56 | 28.57 | 0.000% | 167 | +1.925% |
| 2026-03-18 | 28.59 | 28.59 | 28.57 | 28.57 | +0.035% | 168 | +1.925% |
| 2026-03-17 | 28.55 | 28.57 | 28.55 | 28.56 | -0.000% | 4,417 | +1.961% |
| 2026-03-16 | 28.57 | 28.57 | 28.57 | 28.57 | +0.035% | 1 | +1.960% |
| 2026-03-13 | 28.55 | 28.55 | 28.54 | 28.55 | -0.035% | 11,061 | +1.996% |
| 2026-03-12 | 28.54 | 28.58 | 28.54 | 28.57 | 0.000% | 3,964 | +1.960% |
| 2026-03-11 | 28.60 | 28.60 | 28.54 | 28.57 | -0.018% | 6,687 | +1.960% |
| 2026-03-10 | 28.54 | 28.57 | 28.54 | 28.57 | +0.123% | 1,196 | +1.943% |
| 2026-03-09 | 28.54 | 28.54 | 28.54 | 28.54 | +0.001% | 210 | +2.068% |
| 2026-03-06 | 28.53 | 28.53 | 28.53 | 28.53 | +0.036% | 14,097 | +2.068% |
| 2026-03-05 | 28.52 | 28.52 | 28.52 | 28.52 | -0.020% | 4,054 | +2.106% |
| 2026-03-04 | 28.52 | 28.53 | 28.52 | 28.53 | 0.000% | 103 | +2.086% |
| 2026-03-03 | 28.52 | 28.54 | 28.52 | 28.53 | +0.018% | 656 | +2.086% |
| 2026-03-02 | 28.52 | 28.53 | 28.52 | 28.52 | +0.000% | 1,348 | +2.103% |
| 2026-02-27 | 28.52 | 28.52 | 28.52 | 28.52 | -0.053% | 433 | +2.104% |
| 2026-02-26 | 28.54 | 28.54 | 28.54 | 28.54 | +0.035% | 808 | +2.050% |
| 2026-02-25 | 28.53 | 28.54 | 28.53 | 28.53 | +0.000% | 1,818 | +2.086% |
| 2026-02-24 | 28.55 | 28.55 | 28.53 | 28.53 | +0.017% | 850 | +2.086% |
| 2026-02-23 | 28.49 | 28.52 | 28.49 | 28.52 | -0.088% | 2,711 | +2.103% |
| 2026-02-20 | 28.49 | 28.55 | 28.49 | 28.55 | +0.246% | 522,205 | +2.014% |
| 2026-02-19 | 28.51 | 28.56 | 28.48 | 28.48 | -0.123% | 37,871 | +2.265% |
| 2026-02-18 | 28.48 | 28.52 | 28.48 | 28.52 | +0.140% | 10,368 | +2.139% |
| 2026-02-17 | 28.47 | 28.48 | 28.47 | 28.48 | 0.000% | 2,734 | +2.283% |
| 2026-02-13 | 28.48 | 28.48 | 28.48 | 28.48 | 0.000% | 187 | +2.283% |
| 2026-02-12 | 28.47 | 28.48 | 28.47 | 28.48 | 0.000% | 432 | +2.283% |
| 2026-02-11 | 28.48 | 28.48 | 28.47 | 28.48 | 0.000% | 354 | +2.283% |
| 2026-02-10 | 28.47 | 28.48 | 28.47 | 28.48 | -0.018% | 1,587 | +2.283% |
| 2026-02-09 | 28.49 | 28.49 | 28.48 | 28.48 | 0.000% | 2,889 | +2.265% |
| 2026-02-06 | 28.47 | 28.49 | 28.47 | 28.48 | 0.000% | 3,256 | +2.265% |
| 2026-02-05 | 28.49 | 28.49 | 28.48 | 28.48 | +0.018% | 752 | +2.265% |
| 2026-02-04 | 28.49 | 28.49 | 28.48 | 28.48 | -0.018% | 1,560 | +2.283% |
| 2026-02-03 | 28.47 | 28.49 | 28.47 | 28.48 | -0.018% | 2,901 | +2.265% |
| 2026-02-02 | 28.48 | 28.49 | 28.47 | 28.48 | +0.035% | 28,882 | +2.247% |
| 2026-01-30 | 28.48 | 28.48 | 28.48 | 28.48 | 0.000% | 2,096 | +2.283% |
| 2026-01-29 | 28.48 | 28.48 | 28.47 | 28.48 | 0.000% | 6,287 | +2.283% |
| 2026-01-28 | 28.48 | 28.48 | 28.47 | 28.48 | 0.000% | 9,484 | +2.283% |
| 2026-01-27 | 28.48 | 28.48 | 28.47 | 28.48 | +0.035% | 10,233 | +2.283% |
| 2026-01-26 | 28.47 | 28.47 | 28.46 | 28.46 | 0.000% | 78,672 | +2.319% |
| 2026-01-23 | 28.45 | 28.47 | 28.45 | 28.46 | +0.035% | 6,760 | +2.319% |
| 2026-01-22 | 28.53 | 28.53 | 28.45 | 28.45 | +0.018% | 10,307 | +2.355% |
| 2026-01-21 | 28.46 | 28.46 | 28.44 | 28.45 | +0.018% | 2,114 | +2.373% |
| 2026-01-20 | 28.43 | 28.46 | 28.42 | 28.45 | +0.053% | 8,887 | +2.391% |
| 2026-01-16 | 28.44 | 28.44 | 28.42 | 28.43 | 0.000% | 1,893 | +2.445% |
| 2026-01-15 | 28.43 | 28.43 | 28.42 | 28.43 | 0.000% | 102,627 | +2.445% |
| 2026-01-14 | 28.42 | 28.44 | 28.42 | 28.43 | +0.053% | 5,322 | +2.445% |
| 2026-01-13 | 28.43 | 28.43 | 28.40 | 28.41 | -0.123% | 3,660 | +2.499% |
| 2026-01-12 | 28.43 | 28.45 | 28.43 | 28.45 | +0.053% | 5,511 | +2.373% |
| 2026-01-09 | 28.43 | 28.44 | 28.43 | 28.43 | +0.035% | 2,560 | +2.427% |
| 2026-01-08 | 28.43 | 28.44 | 28.39 | 28.43 | -0.018% | 6,629 | +2.463% |
| 2026-01-07 | 28.43 | 28.44 | 28.43 | 28.43 | -0.035% | 5,292 | +2.445% |
| 2026-01-06 | 28.43 | 28.44 | 28.43 | 28.44 | 0.000% | 6,167 | +2.409% |
| 2026-01-05 | 28.41 | 28.44 | 28.41 | 28.44 | +0.158% | 7,450 | +2.409% |
| 2026-01-02 | 28.41 | 28.41 | 28.38 | 28.39 | +0.018% | 3,756 | +2.571% |
| 2025-12-31 | 28.40 | 28.40 | 28.39 | 28.39 | -0.106% | 335 | +2.589% |
| 2025-12-30 | 28.38 | 28.44 | 28.38 | 28.42 | +0.176% | 64,608 | +2.481% |
| 2025-12-29 | 28.39 | 28.40 | 28.37 | 28.37 | -0.053% | 22,237 | +2.661% |
| 2025-12-26 | 28.39 | 28.39 | 28.39 | 28.39 | -0.035% | 519 | +2.607% |
| 2025-12-24 | 28.36 | 28.39 | 28.36 | 28.39 | +0.070% | 5,021 | +2.571% |
| 2025-12-23 | 28.37 | 28.38 | 28.34 | 28.38 | +0.018% | 260,899 | +2.643% |
| 2025-12-22 | 28.39 | 28.40 | 28.37 | 28.37 | -0.088% | 14,058 | +2.661% |
| 2025-12-19 | 28.34 | 28.39 | 28.34 | 28.39 | +0.196% | 23,805 | +2.571% |
| 2025-12-18 | 28.34 | 28.34 | 28.34 | 28.34 | +0.016% | 955 | +2.772% |
| 2025-12-17 | 28.34 | 28.35 | 28.32 | 28.34 | +0.018% | 41,499 | +2.788% |
| 2025-12-16 | 28.35 | 28.35 | 28.33 | 28.33 | -0.683% | 623 | +2.806% |
| 2025-12-15 | 28.34 | 29.36 | 28.34 | 28.52 | +0.634% | 43,733 | +2.104% |
| 2025-12-12 | 28.34 | 28.34 | 28.34 | 28.34 | +0.018% | 218 | +2.752% |
| 2025-12-11 | 28.34 | 28.34 | 28.34 | 28.34 | 0.000% | 48 | +2.770% |
| 2025-12-10 | 28.34 | 28.34 | 28.34 | 28.34 | +0.018% | 94 | +2.770% |
| 2025-12-09 | 28.34 | 28.35 | 28.34 | 28.34 | 0.000% | 3,533 | +2.788% |
| 2025-12-08 | 28.34 | 28.34 | 28.34 | 28.34 | +0.018% | 88 | +2.788% |
| 2025-12-05 | 28.32 | 28.33 | 28.32 | 28.33 | +0.035% | 495 | +2.806% |
| 2025-12-04 | 28.32 | 28.33 | 28.31 | 28.32 | -0.018% | 6,828 | +2.843% |
| 2025-12-03 | 28.31 | 28.32 | 28.31 | 28.32 | +0.035% | 1,473 | +2.824% |
| 2025-12-02 | 28.30 | 28.32 | 28.29 | 28.32 | +0.035% | 2,163 | +2.861% |
| 2025-12-01 | 28.30 | 28.30 | 28.30 | 28.30 | +0.053% | 112 | +2.897% |
| 2025-11-28 | 28.28 | 28.34 | 28.27 | 28.29 | +0.053% | 1,048 | +2.952% |
| 2025-11-26 | 28.28 | 28.28 | 28.27 | 28.27 | 0.000% | 2,264 | +3.006% |
| 2025-11-25 | 28.30 | 28.30 | 28.27 | 28.27 | -0.018% | 5,009 | +3.006% |
| 2025-11-24 | 28.28 | 28.28 | 28.28 | 28.28 | +0.028% | 3,798 | +2.988% |
| 2025-11-21 | 28.25 | 28.27 | 28.25 | 28.27 | +0.096% | 1,063 | +3.017% |
| 2025-11-20 | 28.25 | 28.25 | 28.25 | 28.25 | +0.035% | 693 | +3.116% |
| 2025-11-19 | 28.25 | 28.25 | 28.23 | 28.23 | -0.035% | 9,413 | +3.152% |
| 2025-11-18 | 28.25 | 28.25 | 28.24 | 28.25 | -0.035% | 11,995 | +3.116% |
| 2025-11-17 | 28.21 | 28.25 | 28.21 | 28.25 | +0.035% | 15,806 | +3.079% |
| 2025-11-14 | 28.23 | 28.25 | 28.23 | 28.25 | +0.021% | 152 | +3.116% |
| 2025-11-13 | 28.23 | 28.25 | 28.23 | 28.24 | +0.015% | 5,001 | +3.137% |
| 2025-11-12 | 28.23 | 28.23 | 28.23 | 28.23 | +0.053% | 467 | +3.152% |
| 2025-11-11 | 28.25 | 28.25 | 28.22 | 28.22 | +0.106% | 1,731 | +3.207% |
| 2025-11-10 | 28.20 | 28.23 | 28.19 | 28.19 | -0.018% | 7,351 | +3.317% |
| 2025-11-07 | 28.20 | 28.20 | 28.20 | 28.20 | +0.018% | 397 | +3.298% |
| 2025-11-06 | 28.19 | 28.19 | 28.19 | 28.19 | 0.000% | 102 | +3.317% |
| 2025-11-05 | 28.18 | 28.19 | 28.18 | 28.19 | +0.018% | 352 | +3.317% |
| 2025-11-04 | 28.19 | 28.19 | 28.18 | 28.18 | -0.018% | 825 | +3.335% |
| 2025-11-03 | 28.19 | 28.19 | 28.19 | 28.19 | -0.018% | 1,453 | +3.317% |
| 2025-10-31 | 28.20 | 28.20 | 28.20 | 28.20 | 0.000% | 19 | +3.298% |
| 2025-10-30 | 28.20 | 28.20 | 28.20 | 28.20 | +0.035% | 7 | +3.298% |
| 2025-10-29 | 28.20 | 28.31 | 28.18 | 28.18 | 0.000% | 7,674 | +3.335% |
| 2025-10-28 | 28.20 | 28.20 | 28.18 | 28.18 | -0.018% | 2,032 | +3.335% |
| 2025-10-27 | 28.20 | 28.20 | 28.19 | 28.19 | +0.035% | 475 | +3.317% |
| 2025-10-24 | 28.18 | 28.19 | 28.18 | 28.18 | -0.018% | 13,659 | +3.353% |
| 2025-10-23 | 28.18 | 28.19 | 28.18 | 28.18 | -0.018% | 23,796 | +3.335% |
| 2025-10-22 | 28.18 | 28.20 | 28.17 | 28.19 | +0.035% | 6,662 | +3.317% |
| 2025-10-21 | 28.17 | 28.18 | 28.17 | 28.18 | +0.018% | 1,353 | +3.353% |
| 2025-10-20 | 28.18 | 28.18 | 28.18 | 28.18 | 0.000% | 4,029 | +3.372% |
| 2025-10-17 | 28.18 | 28.18 | 28.18 | 28.18 | +0.053% | 2 | +3.372% |
| 2025-10-16 | 28.18 | 28.18 | 28.16 | 28.16 | -0.018% | 105 | +3.427% |
| 2025-10-15 | 28.15 | 28.18 | 28.15 | 28.16 | +0.035% | 1,247 | +3.408% |
| 2025-10-14 | 28.16 | 28.17 | 28.16 | 28.16 | +0.000% | 1,964 | +3.445% |
| 2025-10-13 | 28.15 | 28.16 | 28.15 | 28.16 | -0.018% | 4,212 | +3.445% |
| 2025-10-10 | 28.15 | 28.18 | 28.15 | 28.16 | +0.071% | 4,646 | +3.427% |
| 2025-10-09 | 28.16 | 28.16 | 28.14 | 28.14 | +0.043% | 337 | +3.500% |
| 2025-10-08 | 28.14 | 28.15 | 28.12 | 28.13 | -0.043% | 902 | +3.545% |
| 2025-10-07 | 28.14 | 28.14 | 28.14 | 28.14 | +0.057% | 78 | +3.500% |
| 2025-10-06 | 28.13 | 28.16 | 28.12 | 28.12 | -0.004% | 11,466 | +3.559% |
| 2025-10-03 | 28.13 | 28.13 | 28.12 | 28.13 | -0.018% | 5,302 | +3.556% |
| 2025-10-02 | 28.13 | 28.14 | 28.09 | 28.13 | -0.018% | 9,533 | +3.537% |
| 2025-10-01 | 28.13 | 28.14 | 28.13 | 28.14 | +0.018% | 12,261 | +3.519% |
| 2025-09-30 | 28.11 | 28.14 | 28.11 | 28.13 | -0.014% | 3,394 | +3.537% |
| 2025-09-29 | 28.12 | 28.14 | 28.11 | 28.13 | +0.121% | 17,897 | +3.522% |
| 2025-09-26 | 28.10 | 28.13 | 28.10 | 28.10 | +0.053% | 25,210 | +3.648% |
| 2025-09-25 | 28.09 | 28.09 | 28.09 | 28.09 | 0.000% | 11 | +3.703% |
| 2025-09-24 | 28.10 | 28.10 | 28.09 | 28.09 | -0.036% | 5,361 | +3.703% |
| 2025-09-23 | 28.10 | 28.10 | 28.09 | 28.09 | 0.000% | 109 | +3.666% |
| 2025-09-22 | 28.09 | 28.09 | 28.07 | 28.09 | +0.053% | 22,175 | +3.666% |
| 2025-09-19 | 28.05 | 28.09 | 28.05 | 28.08 | +0.036% | 1,516 | +3.722% |
| 2025-09-18 | 28.07 | 28.07 | 28.07 | 28.07 | 0.000% | 0 | +3.758% |
| 2025-09-17 | 28.08 | 28.08 | 28.04 | 28.07 | +0.036% | 3,015 | +3.758% |
| 2025-09-16 | 28.03 | 28.08 | 28.03 | 28.06 | -0.053% | 5,902 | +3.795% |
| 2025-09-15 | 28.06 | 28.08 | 28.06 | 28.07 | +0.018% | 5,848 | +3.740% |
| 2025-09-12 | 28.04 | 28.08 | 28.04 | 28.07 | +0.125% | 8,405 | +3.758% |
| 2025-09-11 | 28.04 | 28.04 | 28.04 | 28.04 | 0.000% | 155 | +3.888% |
| 2025-09-10 | 28.05 | 28.05 | 28.04 | 28.04 | -0.018% | 1,056 | +3.888% |
| 2025-09-09 | 28.05 | 28.07 | 28.04 | 28.04 | -0.018% | 7,330 | +3.869% |
| 2025-09-08 | 28.03 | 28.05 | 28.03 | 28.05 | +0.071% | 2,827 | +3.851% |
| 2025-09-05 | 28.02 | 28.02 | 28.02 | 28.02 | -0.036% | 720 | +3.925% |
| 2025-09-04 | 28.02 | 28.04 | 28.02 | 28.04 | 0.000% | 5,506 | +3.888% |
| 2025-09-03 | 28.02 | 28.04 | 28.02 | 28.04 | +0.071% | 16,301 | +3.888% |
| 2025-09-02 | 28.00 | 28.02 | 28.00 | 28.02 | +0.071% | 5,133 | +3.962% |
| 2025-08-29 | 27.99 | 28.01 | 27.99 | 28.00 | +0.036% | 413 | +4.036% |
| 2025-08-28 | 27.99 | 28.00 | 27.98 | 27.98 | -0.036% | 542 | +4.074% |
| 2025-08-27 | 28.00 | 28.00 | 28.00 | 28.00 | +0.054% | 1,639 | +4.036% |
| 2025-08-26 | 27.98 | 27.98 | 27.98 | 27.98 | -0.018% | 106 | +4.092% |
| 2025-08-25 | 27.98 | 27.99 | 27.98 | 27.98 | +0.018% | 322 | +4.074% |
| 2025-08-22 | 27.98 | 27.98 | 27.98 | 27.98 | +0.036% | 6 | +4.092% |
| 2025-08-21 | 27.97 | 27.97 | 27.97 | 27.97 | +0.018% | 120 | +4.129% |
| 2025-08-20 | 27.95 | 27.96 | 27.95 | 27.96 | +0.009% | 1,607 | +4.148% |
| 2025-08-19 | 27.95 | 27.96 | 27.95 | 27.96 | +0.027% | 2,842 | +4.157% |
| 2025-08-18 | 27.99 | 27.99 | 27.95 | 27.95 | +0.036% | 512 | +4.185% |
| 2025-08-15 | 27.93 | 27.95 | 27.93 | 27.95 | +0.018% | 110 | +4.223% |
| 2025-08-14 | 27.94 | 27.94 | 27.93 | 27.94 | +0.018% | 3,429 | +4.241% |
| 2025-08-13 | 27.93 | 27.93 | 27.93 | 27.93 | -0.018% | 752 | +4.260% |
| 2025-08-12 | 27.93 | 27.94 | 27.93 | 27.94 | +0.054% | 510 | +4.241% |
| 2025-08-11 | 27.94 | 27.94 | 27.92 | 27.93 | +0.003% | 1,226 | +4.297% |
| 2025-08-08 | 27.92 | 27.94 | 27.92 | 27.92 | +0.086% | 5,393 | +4.301% |
| 2025-08-07 | 27.89 | 27.90 | 27.89 | 27.90 | -0.018% | 2,278 | +4.391% |
| 2025-08-06 | 27.90 | 27.91 | 27.89 | 27.91 | +0.036% | 700 | +4.372% |
| 2025-08-05 | 27.89 | 27.89 | 27.89 | 27.89 | +0.018% | 2,184 | +4.409% |
| 2025-08-04 | 27.89 | 27.89 | 27.87 | 27.89 | +0.036% | 19,769 | +4.428% |
| 2025-08-01 | 27.89 | 27.89 | 27.88 | 27.88 | -0.036% | 10,979 | +4.466% |
| 2025-07-31 | 27.88 | 27.91 | 27.88 | 27.89 | 0.000% | 500 | +4.428% |
| 2025-07-30 | 27.89 | 27.89 | 27.89 | 27.89 | +0.018% | 836 | +4.428% |
| 2025-07-29 | 27.88 | 27.89 | 27.87 | 27.89 | +0.036% | 874 | +4.447% |
| 2025-07-28 | 27.87 | 27.88 | 27.87 | 27.88 | +0.036% | 1,073 | +4.484% |
| 2025-07-25 | 27.86 | 27.87 | 27.86 | 27.86 | 0.000% | 1,196 | +4.522% |
| 2025-07-24 | 27.87 | 27.87 | 27.86 | 27.86 | 0.000% | 1,053 | +4.522% |
| 2025-07-23 | 27.86 | 27.87 | 27.86 | 27.86 | -0.018% | 2,224 | +4.522% |
| 2025-07-22 | 27.86 | 27.87 | 27.86 | 27.87 | 0.000% | 1,068 | +4.503% |
| 2025-07-21 | 27.86 | 27.88 | 27.86 | 27.87 | +0.036% | 1,815 | +4.503% |
| 2025-07-18 | 27.85 | 27.86 | 27.85 | 27.86 | +0.036% | 300 | +4.541% |
| 2025-07-17 | 27.86 | 27.89 | 27.85 | 27.85 | -0.036% | 14,830 | +4.578% |
| 2025-07-16 | 27.86 | 27.86 | 27.86 | 27.86 | +0.018% | 1,523 | +4.541% |
| 2025-07-15 | 27.86 | 27.86 | 27.86 | 27.86 | -0.017% | 137 | +4.559% |
| 2025-07-14 | 27.85 | 27.86 | 27.85 | 27.86 | +0.052% | 1,405 | +4.542% |
| 2025-07-11 | 27.85 | 27.85 | 27.84 | 27.84 | +0.036% | 696 | +4.597% |
| 2025-07-10 | 27.84 | 27.84 | 27.83 | 27.84 | 0.000% | 9,042 | +4.634% |
| 2025-07-09 | 27.84 | 27.84 | 27.83 | 27.84 | +0.018% | 7,520 | +4.634% |
| 2025-07-08 | 27.83 | 27.83 | 27.83 | 27.83 | +0.018% | 51 | +4.653% |
| 2025-07-07 | 27.83 | 27.84 | 27.82 | 27.82 | +0.018% | 13,558 | +4.672% |
| 2025-07-03 | 27.83 | 27.83 | 27.82 | 27.82 | +0.018% | 571 | +4.691% |
| 2025-07-02 | 27.83 | 27.83 | 27.82 | 27.82 | 0.000% | 553 | +4.710% |
| 2025-07-01 | 27.82 | 27.82 | 27.82 | 27.82 | -0.054% | 1,201 | +4.710% |
| 2025-06-30 | 27.82 | 27.83 | 27.82 | 27.83 | +0.054% | 2,031 | +4.653% |
| 2025-06-27 | 27.81 | 27.82 | 27.81 | 27.82 | +0.018% | 601 | +4.710% |
| 2025-06-26 | 27.81 | 27.81 | 27.81 | 27.81 | -0.018% | 2,548 | +4.729% |
| 2025-06-25 | 27.81 | 27.82 | 27.81 | 27.82 | +0.018% | 2,001 | +4.710% |
| 2025-06-24 | 27.81 | 27.81 | 27.81 | 27.81 | +0.036% | 1,188 | +4.729% |
| 2025-06-23 | 27.80 | 27.80 | 27.80 | 27.80 | 0.000% | 1 | +4.766% |
| 2025-06-20 | 27.79 | 27.80 | 27.79 | 27.80 | +0.036% | 203 | +4.766% |
| 2025-06-18 | 27.79 | 27.79 | 27.79 | 27.79 | +0.036% | 4 | +4.804% |
| 2025-06-17 | 27.79 | 27.79 | 27.78 | 27.78 | 0.000% | 3,228 | +4.842% |
| 2025-06-16 | 27.78 | 27.79 | 27.77 | 27.78 | -0.018% | 8,135 | +4.842% |
| 2025-06-13 | 27.77 | 27.80 | 27.77 | 27.79 | +0.054% | 601 | +4.823% |
| 2025-06-12 | 27.77 | 27.77 | 27.77 | 27.77 | +0.018% | 3,190 | +4.879% |
| 2025-06-11 | 27.76 | 27.77 | 27.76 | 27.77 | +0.018% | 1,471 | +4.898% |
| 2025-06-10 | 27.75 | 27.76 | 27.75 | 27.76 | +0.068% | 1,953 | +4.918% |
| 2025-06-09 | 27.76 | 27.76 | 27.74 | 27.74 | -0.050% | 901 | +4.989% |
| 2025-06-06 | 27.76 | 27.77 | 27.75 | 27.75 | +0.018% | 417 | +4.936% |
| 2025-06-05 | 27.79 | 27.79 | 27.74 | 27.75 | +0.036% | 2,552 | +4.955% |
| 2025-06-04 | 27.74 | 27.74 | 27.74 | 27.74 | 0.000% | 226 | +4.993% |
| 2025-06-03 | 27.74 | 27.74 | 27.74 | 27.74 | +0.000% | 2 | +4.993% |
| 2025-06-02 | 27.71 | 27.74 | 27.71 | 27.74 | +0.072% | 553 | +4.993% |
| 2025-05-30 | 27.70 | 27.72 | 27.70 | 27.72 | +0.108% | 740 | +5.069% |
| 2025-05-29 | 27.68 | 27.69 | 27.68 | 27.69 | +0.018% | 499 | +5.182% |
| 2025-05-28 | 27.69 | 27.69 | 27.68 | 27.68 | -0.054% | 367 | +5.201% |
| 2025-05-27 | 27.68 | 27.70 | 27.68 | 27.70 | 0.000% | 204 | +5.144% |
| 2025-05-23 | 27.70 | 27.70 | 27.70 | 27.70 | +0.054% | 2 | +5.144% |
| 2025-05-22 | 27.68 | 27.68 | 27.68 | 27.68 | 0.000% | 189 | +5.201% |
| 2025-05-21 | 27.67 | 27.68 | 27.67 | 27.68 | +0.090% | 389 | +5.201% |
| 2025-05-20 | 27.66 | 27.66 | 27.66 | 27.66 | +0.018% | 406 | +5.296% |
| 2025-05-19 | 27.65 | 27.66 | 27.65 | 27.66 | 0.000% | 276 | +5.315% |
| 2025-05-16 | 27.66 | 27.66 | 27.66 | 27.66 | 0.000% | 35 | +5.315% |
| 2025-05-15 | 27.65 | 27.66 | 27.65 | 27.66 | 0.000% | 387 | +5.315% |
| 2025-05-14 | 27.66 | 27.66 | 27.66 | 27.66 | +0.018% | 17 | +5.315% |
| 2025-05-13 | 27.66 | 27.66 | 27.64 | 27.65 | -0.018% | 15,848 | +5.335% |
| 2025-05-12 | 27.66 | 27.67 | 27.65 | 27.66 | -0.036% | 5,627 | +5.315% |
| 2025-05-09 | 27.67 | 27.67 | 27.66 | 27.66 | 0.000% | 633 | +5.277% |
| 2025-05-08 | 27.67 | 27.67 | 27.66 | 27.66 | 0.000% | 369 | +5.277% |
| 2025-05-07 | 27.66 | 27.67 | 27.66 | 27.66 | +0.018% | 798 | +5.277% |
| 2025-05-06 | 27.66 | 27.66 | 27.66 | 27.66 | 0.000% | 1,206 | +5.296% |
| 2025-05-05 | 27.66 | 27.66 | 27.66 | 27.66 | +0.036% | 0 | +5.296% |
| 2025-05-02 | 27.65 | 27.65 | 27.64 | 27.65 | +0.018% | 200 | +5.335% |
| 2025-05-01 | 27.65 | 27.65 | 27.64 | 27.64 | +0.036% | 2,693 | +5.354% |
| 2025-04-30 | 27.64 | 27.64 | 27.64 | 27.64 | +0.036% | 595 | +5.392% |
| 2025-04-29 | 27.62 | 27.64 | 27.62 | 27.63 | -0.018% | 7,100 | +5.430% |
| 2025-04-28 | 27.63 | 27.63 | 27.63 | 27.63 | +0.054% | 0 | +5.411% |
| 2025-04-25 | 27.59 | 27.64 | 27.59 | 27.61 | +0.109% | 4,234 | +5.468% |
| 2025-04-24 | 27.59 | 27.59 | 27.59 | 27.59 | +0.018% | 3 | +5.583% |
| 2025-04-23 | 27.58 | 27.58 | 27.58 | 27.58 | -0.011% | 0 | +5.602% |
| 2025-04-22 | 27.58 | 27.58 | 27.58 | 27.58 | +0.011% | 56 | +5.590% |
| 2025-04-21 | 27.58 | 27.58 | 27.58 | 27.58 | +0.018% | 13 | +5.602% |
| 2025-04-17 | 27.58 | 27.58 | 27.57 | 27.57 | 0.000% | 704 | +5.621% |
| 2025-04-16 | 27.57 | 27.57 | 27.57 | 27.57 | -0.018% | 2 | +5.621% |
| 2025-04-15 | 27.56 | 27.58 | 27.56 | 27.58 | -0.018% | 200 | +5.602% |
| 2025-04-14 | 27.59 | 27.59 | 27.59 | 27.59 | 0.000% | 0 | +5.583% |