UDI
USCF Dividend Income Fund
stockNYSEETF
At CloseOct 2, 2026
35.25USD+0.367%(+0.13)150
UDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.25 | 35.25 | 35.25 | 35.25 | +0.367% | 150 | 0.000% |
| 2026-10-01 | 34.96 | 35.12 | 34.87 | 35.12 | -0.009% | 2,840 | +0.367% |
| 2026-09-30 | 35.29 | 35.29 | 35.12 | 35.12 | -0.578% | 430 | +0.358% |
| 2026-09-29 | 35.19 | 35.33 | 35.19 | 35.33 | -0.462% | 394 | -0.223% |
| 2026-09-28 | 35.45 | 35.53 | 35.45 | 35.49 | -0.301% | 981 | -0.683% |
| 2026-09-25 | 35.43 | 35.60 | 35.43 | 35.60 | +0.251% | 279 | -0.982% |
| 2026-09-24 | 35.57 | 35.57 | 35.51 | 35.51 | -0.408% | 117 | -0.733% |
| 2026-09-23 | 35.93 | 35.93 | 35.65 | 35.65 | -0.951% | 3,744 | -1.137% |
| 2026-09-22 | 36.28 | 36.28 | 36.00 | 36.00 | -0.791% | 2,993 | -2.078% |
| 2026-09-21 | 36.31 | 36.31 | 36.27 | 36.28 | -0.239% | 1,338 | -2.853% |
| 2026-09-18 | 36.35 | 36.38 | 36.35 | 36.37 | -0.437% | 258 | -3.085% |
| 2026-09-17 | 36.52 | 36.53 | 36.42 | 36.53 | +0.415% | 12,260 | -3.509% |
| 2026-09-16 | 36.70 | 36.70 | 36.38 | 36.38 | -1.251% | 209 | -3.109% |
| 2026-09-15 | 36.85 | 36.87 | 36.84 | 36.84 | -0.344% | 503 | -4.321% |
| 2026-09-14 | 37.35 | 37.35 | 36.95 | 36.97 | +0.149% | 345 | -4.650% |
| 2026-09-11 | 36.88 | 36.91 | 36.88 | 36.91 | +0.285% | 120 | -4.508% |
| 2026-09-10 | 36.90 | 36.90 | 36.81 | 36.81 | -0.443% | 129 | -4.236% |
| 2026-09-09 | 36.97 | 36.97 | 36.97 | 36.97 | -0.493% | 18 | -4.661% |
| 2026-09-08 | 37.15 | 37.15 | 37.15 | 37.15 | -0.855% | 25 | -5.131% |
| 2026-09-04 | 37.48 | 37.48 | 37.48 | 37.48 | -0.451% | 22 | -5.942% |
| 2026-09-03 | 37.47 | 37.64 | 37.47 | 37.64 | +0.612% | 160 | -6.366% |
| 2026-09-02 | 37.41 | 37.50 | 37.41 | 37.42 | +0.500% | 1,104 | -5.793% |
| 2026-09-01 | 37.31 | 37.31 | 37.23 | 37.23 | +0.243% | 221 | -5.322% |
| 2026-08-31 | 37.22 | 37.22 | 37.12 | 37.14 | -0.275% | 658 | -5.092% |
| 2026-08-28 | 37.24 | 37.24 | 37.24 | 37.24 | +0.325% | 131 | -5.353% |
| 2026-08-27 | 37.12 | 37.12 | 37.12 | 37.12 | -1.085% | 245 | -5.045% |
| 2026-08-26 | 37.53 | 37.53 | 37.53 | 37.53 | +0.113% | 19 | -6.075% |
| 2026-08-25 | 37.49 | 37.49 | 37.49 | 37.49 | -0.238% | 19 | -5.969% |
| 2026-08-24 | 37.58 | 37.58 | 37.58 | 37.58 | +0.197% | 44 | -6.192% |
| 2026-08-21 | 37.49 | 37.50 | 37.48 | 37.50 | +0.463% | 962 | -6.008% |
| 2026-08-20 | 37.56 | 37.64 | 37.33 | 37.33 | -0.594% | 2,133 | -5.572% |
| 2026-08-19 | 37.74 | 37.74 | 37.55 | 37.55 | -0.104% | 169 | -6.133% |
| 2026-08-18 | 37.59 | 37.59 | 37.59 | 37.59 | +0.531% | 18 | -6.231% |
| 2026-08-17 | 37.42 | 37.42 | 37.39 | 37.39 | -0.127% | 117 | -5.733% |
| 2026-08-14 | 37.45 | 37.45 | 37.44 | 37.44 | +0.261% | 127 | -5.852% |
| 2026-08-13 | 37.22 | 37.34 | 37.22 | 37.34 | +0.284% | 902 | -5.607% |
| 2026-08-12 | 37.14 | 37.24 | 37.14 | 37.24 | +0.237% | 265 | -5.339% |
| 2026-08-11 | 37.11 | 37.15 | 37.11 | 37.15 | +0.327% | 121 | -5.114% |
| 2026-08-10 | 37.03 | 37.03 | 37.03 | 37.03 | +0.263% | 52 | -4.804% |
| 2026-08-07 | 36.93 | 36.93 | 36.93 | 36.93 | +0.408% | 455 | -4.553% |
| 2026-08-06 | 36.95 | 36.95 | 36.78 | 36.78 | -0.514% | 1,458 | -4.164% |
| 2026-08-05 | 36.89 | 36.97 | 36.89 | 36.97 | -0.288% | 179 | -4.657% |
| 2026-08-04 | 36.79 | 37.09 | 36.79 | 37.08 | +0.835% | 236 | -4.931% |
| 2026-08-03 | 36.69 | 36.77 | 36.69 | 36.77 | -0.384% | 216 | -4.138% |
| 2026-07-31 | 36.76 | 36.95 | 36.76 | 36.91 | +0.086% | 913 | -4.506% |
| 2026-07-30 | 36.78 | 36.88 | 36.74 | 36.88 | -0.512% | 1,207 | -4.424% |
| 2026-07-29 | 37.28 | 37.28 | 37.07 | 37.07 | -0.658% | 1,940 | -4.913% |
| 2026-07-28 | 37.51 | 37.51 | 37.32 | 37.32 | +1.145% | 194 | -5.539% |
| 2026-07-27 | 37.03 | 37.03 | 36.89 | 36.89 | -0.259% | 228 | -4.457% |
| 2026-07-24 | 36.92 | 37.00 | 36.92 | 36.99 | +0.856% | 2,679 | -4.705% |
| 2026-07-23 | 36.67 | 36.67 | 36.67 | 36.67 | -0.394% | 209 | -3.889% |
| 2026-07-22 | 36.83 | 36.83 | 36.82 | 36.82 | +0.546% | 631 | -4.268% |
| 2026-07-21 | 36.62 | 36.62 | 36.62 | 36.62 | +0.152% | 527 | -3.745% |
| 2026-07-20 | 36.74 | 36.74 | 36.56 | 36.56 | -0.455% | 2,249 | -3.599% |
| 2026-07-17 | 36.85 | 36.85 | 36.69 | 36.73 | -0.531% | 507 | -4.037% |
| 2026-07-16 | 36.80 | 36.93 | 36.77 | 36.93 | +1.401% | 18,819 | -4.547% |
| 2026-07-15 | 36.53 | 36.53 | 36.42 | 36.42 | +0.012% | 228 | -3.209% |
| 2026-07-14 | 36.40 | 36.41 | 36.40 | 36.41 | -0.215% | 337 | -3.198% |
| 2026-07-13 | 36.44 | 36.49 | 36.35 | 36.49 | +0.542% | 721 | -3.407% |
| 2026-07-10 | 36.27 | 36.29 | 36.19 | 36.29 | +0.397% | 221 | -2.883% |
| 2026-07-09 | 36.15 | 36.15 | 36.15 | 36.15 | +0.240% | 103 | -2.498% |
| 2026-07-08 | 36.17 | 36.17 | 36.06 | 36.06 | -0.860% | 477 | -2.264% |
| 2026-07-07 | 36.38 | 36.38 | 36.38 | 36.38 | +0.950% | 211 | -3.104% |
| 2026-07-06 | 35.94 | 36.04 | 35.94 | 36.04 | +0.034% | 199 | -2.184% |
| 2026-07-02 | 35.75 | 36.02 | 35.75 | 36.02 | +1.553% | 391 | -2.151% |
| 2026-07-01 | 35.41 | 35.48 | 35.41 | 35.47 | +0.387% | 245 | -0.631% |
| 2026-06-30 | 35.56 | 35.56 | 35.34 | 35.34 | -0.742% | 651 | -0.247% |
| 2026-06-29 | 35.60 | 35.60 | 35.58 | 35.60 | -0.202% | 905 | -0.987% |
| 2026-06-26 | 35.67 | 35.67 | 35.56 | 35.67 | +0.289% | 397 | -1.188% |
| 2026-06-25 | 35.49 | 35.72 | 35.49 | 35.57 | +0.468% | 420 | -0.902% |
| 2026-06-24 | 35.48 | 35.48 | 35.40 | 35.40 | -0.556% | 276 | -0.439% |
| 2026-06-23 | 35.52 | 35.60 | 35.52 | 35.60 | +0.636% | 169 | -0.992% |
| 2026-06-22 | 35.32 | 35.38 | 35.32 | 35.38 | +0.989% | 322 | -0.362% |
| 2026-06-18 | 35.19 | 35.19 | 35.03 | 35.03 | -0.565% | 388 | +0.624% |
| 2026-06-17 | 35.65 | 35.65 | 35.23 | 35.23 | -1.392% | 582 | +0.056% |
| 2026-06-16 | 35.74 | 35.74 | 35.66 | 35.73 | +0.173% | 1,854 | -1.337% |
| 2026-06-15 | 35.78 | 35.78 | 35.66 | 35.66 | -0.847% | 1,074 | -1.167% |
| 2026-06-12 | 35.75 | 35.97 | 35.75 | 35.97 | +1.059% | 1,515 | -2.003% |
| 2026-06-11 | 35.59 | 35.62 | 35.59 | 35.59 | +0.701% | 479 | -0.965% |
| 2026-06-10 | 35.53 | 35.53 | 35.34 | 35.34 | +0.192% | 1,970 | -0.271% |
| 2026-06-09 | 35.00 | 35.28 | 35.00 | 35.28 | +0.448% | 4,813 | -0.080% |
| 2026-06-08 | 35.31 | 35.31 | 35.12 | 35.12 | -0.292% | 355 | +0.368% |
| 2026-06-05 | 35.33 | 35.33 | 35.22 | 35.22 | -0.142% | 791 | +0.074% |
| 2026-06-04 | 35.20 | 35.27 | 35.17 | 35.27 | +1.374% | 6,245 | -0.068% |
| 2026-06-03 | 34.84 | 34.84 | 34.79 | 34.79 | -0.163% | 224 | +1.305% |
| 2026-06-02 | 34.72 | 34.85 | 34.60 | 34.85 | +0.975% | 999 | +1.140% |
| 2026-06-01 | 34.54 | 34.54 | 34.51 | 34.51 | -0.304% | 195 | +2.126% |
| 2026-05-29 | 34.73 | 34.73 | 34.62 | 34.62 | -0.944% | 823 | +1.815% |
| 2026-05-28 | 34.99 | 35.01 | 34.95 | 34.95 | +0.057% | 609 | +0.854% |
| 2026-05-27 | 35.10 | 35.10 | 34.93 | 34.93 | -0.385% | 400 | +0.912% |
| 2026-05-26 | 35.20 | 35.20 | 35.06 | 35.06 | -0.197% | 546 | +0.524% |
| 2026-05-22 | 35.05 | 35.13 | 35.05 | 35.13 | +0.671% | 498 | +0.326% |
| 2026-05-21 | 34.90 | 34.90 | 34.90 | 34.90 | +0.348% | 667 | +0.999% |
| 2026-05-20 | 34.64 | 34.78 | 34.64 | 34.78 | +0.597% | 414 | +1.351% |
| 2026-05-19 | 34.53 | 34.62 | 34.53 | 34.57 | +0.152% | 213 | +1.956% |
| 2026-05-18 | 34.41 | 34.52 | 34.41 | 34.52 | +0.968% | 644 | +2.110% |
| 2026-05-15 | 34.18 | 34.19 | 34.18 | 34.19 | -0.501% | 159 | +3.099% |
| 2026-05-14 | 34.41 | 34.51 | 34.36 | 34.36 | +0.618% | 3,706 | +2.583% |
| 2026-05-13 | 34.19 | 34.19 | 34.07 | 34.15 | -0.442% | 657 | +3.217% |
| 2026-05-12 | 34.30 | 34.30 | 34.30 | 34.30 | +0.828% | 138 | +2.760% |
| 2026-05-11 | 34.12 | 34.12 | 34.02 | 34.02 | -0.112% | 912 | +3.611% |
| 2026-05-08 | 34.16 | 34.16 | 34.05 | 34.06 | -0.095% | 565 | +3.495% |
| 2026-05-07 | 34.13 | 34.22 | 34.09 | 34.09 | -0.870% | 1,469 | +3.396% |
| 2026-05-06 | 34.41 | 34.48 | 34.39 | 34.39 | -0.372% | 4,158 | +2.496% |
| 2026-05-05 | 34.45 | 34.58 | 34.44 | 34.52 | +0.479% | 484 | +2.115% |
| 2026-05-04 | 34.34 | 34.35 | 34.34 | 34.35 | -0.950% | 399 | +2.603% |
| 2026-05-01 | 34.80 | 34.85 | 34.68 | 34.68 | -0.366% | 2,586 | +1.629% |
| 2026-04-30 | 34.29 | 34.81 | 34.29 | 34.81 | +1.477% | 60,687 | +1.257% |
| 2026-04-29 | 34.30 | 34.30 | 34.30 | 34.30 | -0.051% | 116 | +2.752% |
| 2026-04-28 | 34.33 | 34.33 | 34.28 | 34.32 | +0.067% | 485 | +2.700% |
| 2026-04-27 | 34.29 | 34.30 | 34.29 | 34.30 | +0.341% | 228 | +2.769% |
| 2026-04-24 | 34.35 | 34.35 | 34.18 | 34.18 | -1.396% | 385 | +3.119% |
| 2026-04-23 | 34.65 | 34.74 | 34.65 | 34.67 | +0.884% | 1,579 | +1.679% |
| 2026-04-22 | 34.35 | 34.36 | 34.35 | 34.36 | -0.538% | 771 | +2.579% |
| 2026-04-21 | 34.70 | 34.74 | 34.53 | 34.55 | -0.180% | 1,477 | +2.026% |
| 2026-04-20 | 34.52 | 34.70 | 34.52 | 34.61 | +0.073% | 801 | +1.843% |
| 2026-04-17 | 34.53 | 34.59 | 34.53 | 34.59 | +0.230% | 428 | +1.918% |
| 2026-04-16 | 34.52 | 34.52 | 34.47 | 34.51 | +0.214% | 615 | +2.152% |
| 2026-04-15 | 34.38 | 34.48 | 34.38 | 34.43 | -0.148% | 425 | +2.370% |
| 2026-04-14 | 34.40 | 34.51 | 34.40 | 34.48 | +0.184% | 38,461 | +2.218% |
| 2026-04-13 | 34.31 | 34.42 | 34.30 | 34.42 | +0.317% | 26,169 | +2.407% |
| 2026-04-10 | 34.31 | 34.31 | 34.31 | 34.31 | -0.739% | 89 | +2.732% |
| 2026-04-09 | 34.42 | 34.57 | 34.42 | 34.57 | +0.135% | 8,933 | +1.973% |
| 2026-04-08 | 34.51 | 34.52 | 34.51 | 34.52 | +1.289% | 828 | +2.110% |
| 2026-04-07 | 34.00 | 34.14 | 33.98 | 34.08 | +0.021% | 10,713 | +3.427% |
| 2026-04-06 | 34.04 | 34.07 | 33.99 | 34.07 | +0.346% | 3,552 | +3.449% |
| 2026-04-02 | 33.78 | 33.96 | 33.78 | 33.96 | +0.353% | 1,087 | +3.807% |
| 2026-04-01 | 33.84 | 33.84 | 33.84 | 33.84 | +0.029% | 298 | +4.173% |
| 2026-03-31 | 33.68 | 33.83 | 33.68 | 33.83 | +1.035% | 417 | +4.203% |
| 2026-03-30 | 33.48 | 33.48 | 33.48 | 33.48 | +0.312% | 440 | +5.282% |
| 2026-03-27 | 33.38 | 33.38 | 33.38 | 33.38 | -0.665% | 357 | +5.611% |
| 2026-03-26 | 33.60 | 33.60 | 33.60 | 33.60 | -0.078% | 228 | +4.908% |
| 2026-03-25 | 33.63 | 33.63 | 33.63 | 33.63 | +0.145% | 502 | +4.826% |
| 2026-03-24 | 33.53 | 33.58 | 33.53 | 33.58 | +0.895% | 312 | +4.979% |
| 2026-03-23 | 33.28 | 33.28 | 33.28 | 33.28 | +0.967% | 112 | +5.919% |
| 2026-03-20 | 33.15 | 33.15 | 32.96 | 32.96 | -1.115% | 2,397 | +6.943% |
| 2026-03-19 | 33.33 | 33.33 | 33.33 | 33.33 | -0.053% | 411 | +5.751% |
| 2026-03-18 | 33.49 | 33.49 | 33.35 | 33.35 | -1.335% | 679 | +5.694% |
| 2026-03-17 | 33.93 | 33.94 | 33.80 | 33.80 | +0.132% | 970 | +4.283% |
| 2026-03-16 | 33.76 | 33.76 | 33.76 | 33.76 | +0.360% | 87 | +4.421% |
| 2026-03-13 | 33.84 | 33.84 | 33.63 | 33.63 | -0.134% | 1,556 | +4.797% |
| 2026-03-12 | 33.71 | 33.81 | 33.68 | 33.68 | -0.355% | 2,273 | +4.657% |
| 2026-03-11 | 33.74 | 33.80 | 33.71 | 33.80 | -0.035% | 1,465 | +4.286% |
| 2026-03-10 | 33.80 | 33.87 | 33.80 | 33.81 | -0.306% | 473 | +4.249% |
| 2026-03-09 | 33.45 | 33.92 | 33.45 | 33.92 | -0.318% | 294 | +3.929% |
| 2026-03-06 | 34.02 | 34.02 | 34.02 | 34.02 | -1.168% | 208 | +3.599% |
| 2026-03-05 | 34.22 | 34.43 | 34.22 | 34.43 | -0.876% | 3,537 | +2.389% |
| 2026-03-04 | 34.45 | 34.76 | 34.45 | 34.73 | +0.211% | 3,954 | +1.493% |
| 2026-03-03 | 34.18 | 34.74 | 34.16 | 34.66 | -0.799% | 6,488 | +1.707% |
| 2026-03-02 | 34.56 | 34.94 | 34.56 | 34.94 | +0.720% | 325 | +0.894% |
| 2026-02-27 | 34.47 | 34.69 | 34.45 | 34.69 | -0.168% | 588 | +1.621% |
| 2026-02-26 | 34.72 | 34.74 | 34.63 | 34.74 | +0.375% | 1,181 | +1.450% |
| 2026-02-25 | 34.43 | 34.61 | 34.43 | 34.61 | +0.391% | 1,604 | +1.830% |
| 2026-02-24 | 34.46 | 34.48 | 34.36 | 34.48 | +0.185% | 4,598 | +2.229% |
| 2026-02-23 | 34.36 | 34.43 | 34.31 | 34.42 | -1.044% | 23,490 | +2.417% |
| 2026-02-20 | 34.52 | 34.78 | 34.52 | 34.78 | +0.307% | 5,804 | +1.348% |
| 2026-02-19 | 34.67 | 34.67 | 34.67 | 34.67 | -0.193% | 34 | +1.659% |
| 2026-02-18 | 34.66 | 34.74 | 34.65 | 34.74 | +0.550% | 1,933 | +1.464% |
| 2026-02-17 | 34.55 | 34.55 | 34.55 | 34.55 | +0.034% | 226 | +2.021% |
| 2026-02-13 | 34.54 | 34.54 | 34.54 | 34.54 | +0.695% | 201 | +2.056% |
| 2026-02-12 | 34.80 | 34.80 | 34.20 | 34.30 | -1.465% | 2,058 | +2.765% |
| 2026-02-11 | 34.83 | 34.83 | 34.73 | 34.81 | +0.129% | 691 | +1.260% |
| 2026-02-10 | 34.89 | 34.90 | 34.77 | 34.77 | +0.102% | 12,787 | +1.390% |
| 2026-02-09 | 34.60 | 34.73 | 34.60 | 34.73 | +0.086% | 1,723 | +1.494% |
| 2026-02-06 | 34.67 | 34.70 | 34.67 | 34.70 | +1.748% | 415 | +1.580% |
| 2026-02-05 | 34.19 | 34.19 | 33.99 | 34.10 | +0.114% | 1,467 | +3.357% |
| 2026-02-04 | 34.06 | 34.06 | 34.06 | 34.06 | +1.071% | 220 | +3.474% |
| 2026-02-03 | 33.77 | 33.77 | 33.59 | 33.70 | +0.769% | 399 | +4.582% |
| 2026-02-02 | 33.12 | 33.53 | 33.12 | 33.45 | +0.508% | 1,558 | +5.387% |
| 2026-01-30 | 33.09 | 33.28 | 33.09 | 33.28 | +0.589% | 686 | +5.923% |
| 2026-01-29 | 32.95 | 33.11 | 32.04 | 33.08 | +0.707% | 2,155 | +6.546% |
| 2026-01-28 | 32.94 | 32.94 | 32.85 | 32.85 | -0.073% | 1,255 | +7.299% |
| 2026-01-27 | 32.79 | 32.87 | 32.76 | 32.87 | +0.491% | 320 | +7.221% |
| 2026-01-26 | 32.71 | 32.71 | 32.66 | 32.71 | +0.133% | 667 | +7.747% |
| 2026-01-23 | 32.70 | 32.70 | 32.59 | 32.67 | -0.245% | 1,537 | +7.891% |
| 2026-01-22 | 32.94 | 33.08 | 32.75 | 32.75 | -0.119% | 1,228 | +7.626% |
| 2026-01-21 | 32.69 | 32.79 | 32.66 | 32.79 | +1.223% | 682 | +7.498% |
| 2026-01-20 | 32.50 | 32.50 | 32.37 | 32.39 | -1.070% | 567 | +8.813% |
| 2026-01-16 | 32.78 | 32.78 | 32.74 | 32.74 | -0.474% | 288 | +7.648% |
| 2026-01-15 | 32.95 | 32.97 | 32.90 | 32.90 | +0.363% | 742 | +7.138% |
| 2026-01-14 | 32.65 | 32.78 | 32.65 | 32.78 | +0.957% | 645 | +7.528% |
| 2026-01-13 | 32.54 | 32.58 | 32.38 | 32.47 | -0.536% | 2,314 | +8.557% |
| 2026-01-12 | 32.47 | 32.65 | 32.47 | 32.65 | +0.216% | 2,307 | +7.975% |
| 2026-01-09 | 32.34 | 32.72 | 32.34 | 32.57 | -0.261% | 17,476 | +8.208% |
| 2026-01-08 | 32.63 | 32.68 | 32.63 | 32.66 | +0.795% | 373 | +7.926% |
| 2026-01-07 | 32.63 | 32.96 | 32.40 | 32.40 | -0.709% | 73,150 | +8.783% |
| 2026-01-06 | 32.60 | 32.63 | 32.60 | 32.63 | +0.583% | 335 | +8.012% |
| 2026-01-05 | 32.45 | 32.45 | 32.30 | 32.44 | +0.456% | 1,282 | +8.642% |
| 2026-01-02 | 32.24 | 32.30 | 32.24 | 32.30 | +0.138% | 637 | +9.137% |
| 2025-12-31 | 32.25 | 32.25 | 32.25 | 32.25 | -0.449% | 40 | +9.287% |
| 2025-12-30 | 32.40 | 32.40 | 32.40 | 32.40 | -0.108% | 214 | +8.796% |
| 2025-12-29 | 32.37 | 32.47 | 32.37 | 32.43 | -0.096% | 318 | +8.679% |
| 2025-12-26 | 32.41 | 32.46 | 32.41 | 32.46 | -0.216% | 235 | +8.575% |
| 2025-12-24 | 32.46 | 32.53 | 32.46 | 32.53 | +0.577% | 5,174 | +8.340% |
| 2025-12-23 | 32.39 | 32.43 | 32.35 | 32.35 | -0.075% | 6,166 | +8.965% |
| 2025-12-22 | 32.37 | 32.40 | 32.37 | 32.37 | +0.656% | 1,020 | +8.883% |
| 2025-12-19 | 32.38 | 32.38 | 32.16 | 32.16 | +0.115% | 526 | +9.598% |
| 2025-12-18 | 32.19 | 32.19 | 32.12 | 32.12 | -0.435% | 760 | +9.723% |
| 2025-12-17 | 32.27 | 32.27 | 32.27 | 32.27 | +0.580% | 26 | +9.247% |
| 2025-12-16 | 32.08 | 32.08 | 32.08 | 32.08 | -0.986% | 51 | +9.880% |
| 2025-12-15 | 32.40 | 32.40 | 32.40 | 32.40 | +0.389% | 169 | +8.797% |
| 2025-12-12 | 32.36 | 32.37 | 32.27 | 32.27 | -0.087% | 840 | +9.220% |
| 2025-12-11 | 32.36 | 32.36 | 32.30 | 32.30 | +0.581% | 1,109 | +9.124% |
| 2025-12-10 | 32.11 | 32.11 | 32.11 | 32.11 | +1.564% | 52 | +9.759% |
| 2025-12-09 | 31.73 | 31.76 | 31.62 | 31.62 | -0.025% | 1,163 | +11.475% |
| 2025-12-08 | 31.63 | 31.63 | 31.63 | 31.63 | -0.412% | 193 | +11.447% |
| 2025-12-05 | 31.76 | 31.76 | 31.76 | 31.76 | -0.035% | 142 | +10.988% |
| 2025-12-04 | 31.76 | 31.90 | 31.76 | 31.77 | -0.079% | 1,092 | +10.949% |
| 2025-12-03 | 31.81 | 31.81 | 31.80 | 31.80 | +0.604% | 274 | +10.862% |
| 2025-12-02 | 31.60 | 31.60 | 31.60 | 31.60 | +0.083% | 89 | +11.531% |
| 2025-12-01 | 31.93 | 31.93 | 31.58 | 31.58 | -0.520% | 1,062 | +11.624% |
| 2025-11-28 | 31.63 | 31.74 | 31.59 | 31.74 | +0.315% | 818 | +11.043% |
| 2025-11-26 | 31.64 | 31.64 | 31.64 | 31.64 | +0.388% | 87 | +11.393% |
| 2025-11-25 | 31.52 | 31.52 | 31.52 | 31.52 | +0.942% | 106 | +11.825% |
| 2025-11-24 | 31.20 | 31.23 | 31.20 | 31.23 | -0.257% | 630 | +12.879% |
| 2025-11-21 | 31.31 | 31.34 | 31.31 | 31.31 | +1.572% | 1,101 | +12.589% |
| 2025-11-20 | 30.82 | 30.82 | 30.82 | 30.82 | -0.917% | 34 | +14.359% |
| 2025-11-19 | 31.04 | 31.11 | 31.04 | 31.11 | -0.277% | 312 | +13.310% |
| 2025-11-18 | 31.20 | 31.20 | 31.19 | 31.19 | +0.611% | 181 | +12.996% |
| 2025-11-17 | 31.23 | 31.23 | 31.01 | 31.01 | -1.190% | 420 | +13.686% |
| 2025-11-14 | 31.36 | 31.38 | 31.36 | 31.38 | +0.118% | 309 | +12.334% |
| 2025-11-13 | 31.34 | 31.34 | 31.34 | 31.34 | -0.283% | 304 | +12.467% |
| 2025-11-12 | 31.40 | 31.43 | 31.40 | 31.43 | +0.654% | 734 | +12.149% |
| 2025-11-11 | 31.00 | 31.23 | 31.00 | 31.23 | +1.048% | 860 | +12.882% |
| 2025-11-10 | 30.90 | 30.90 | 30.90 | 30.90 | +0.545% | 67 | +14.065% |
| 2025-11-07 | 30.62 | 30.73 | 30.62 | 30.73 | +0.675% | 464 | +14.686% |
| 2025-11-06 | 30.53 | 30.53 | 30.53 | 30.53 | -0.094% | 8 | +15.460% |
| 2025-11-05 | 30.43 | 30.65 | 30.43 | 30.56 | +0.406% | 11,235 | +15.352% |
| 2025-11-04 | 30.33 | 30.47 | 30.26 | 30.43 | +0.249% | 3,357 | +15.821% |
| 2025-11-03 | 30.37 | 30.39 | 30.36 | 30.36 | -0.548% | 3,859 | +16.109% |
| 2025-10-31 | 30.53 | 30.53 | 30.53 | 30.53 | +0.289% | 37 | +15.473% |
| 2025-10-30 | 30.51 | 30.51 | 30.44 | 30.44 | +0.393% | 284 | +15.806% |
| 2025-10-29 | 30.57 | 30.57 | 30.26 | 30.32 | -1.319% | 1,051 | +16.261% |
| 2025-10-28 | 30.85 | 30.85 | 30.72 | 30.72 | -0.768% | 326 | +14.727% |
| 2025-10-27 | 30.96 | 30.97 | 30.89 | 30.96 | +0.047% | 4,650 | +13.846% |
| 2025-10-24 | 30.99 | 30.99 | 30.94 | 30.95 | +0.119% | 408 | +13.899% |
| 2025-10-23 | 31.38 | 31.38 | 30.91 | 30.91 | -0.366% | 298 | +14.034% |
| 2025-10-22 | 31.02 | 31.02 | 31.01 | 31.02 | -0.322% | 347 | +13.618% |
| 2025-10-21 | 31.12 | 31.12 | 31.12 | 31.12 | +0.067% | 13 | +13.252% |
| 2025-10-20 | 31.04 | 31.10 | 31.04 | 31.10 | +0.917% | 1,276 | +13.328% |
| 2025-10-17 | 30.82 | 30.82 | 30.82 | 30.82 | +0.811% | 88 | +14.367% |
| 2025-10-16 | 30.55 | 30.57 | 30.55 | 30.57 | -1.415% | 274 | +15.295% |
| 2025-10-15 | 31.04 | 31.04 | 30.91 | 31.01 | +0.013% | 5,411 | +13.664% |
| 2025-10-14 | 30.85 | 31.01 | 30.85 | 31.01 | +0.666% | 196 | +13.678% |
| 2025-10-13 | 30.80 | 30.80 | 30.80 | 30.80 | +0.772% | 374 | +14.436% |
| 2025-10-10 | 30.57 | 30.57 | 30.57 | 30.57 | -1.304% | 6 | +15.319% |
| 2025-10-09 | 31.15 | 31.15 | 30.97 | 30.97 | -0.485% | 382 | +13.815% |
| 2025-10-08 | 31.14 | 31.14 | 31.12 | 31.12 | -0.321% | 315 | +13.264% |
| 2025-10-07 | 31.22 | 31.22 | 31.16 | 31.22 | -0.082% | 422 | +12.900% |
| 2025-10-06 | 31.25 | 31.25 | 31.23 | 31.25 | -0.192% | 513 | +12.808% |
| 2025-10-03 | 31.39 | 31.43 | 31.31 | 31.31 | +0.473% | 814 | +12.591% |
| 2025-10-02 | 31.05 | 31.16 | 31.05 | 31.16 | -0.443% | 168 | +13.124% |
| 2025-10-01 | 31.30 | 31.30 | 31.30 | 31.30 | -0.350% | 41 | +12.623% |
| 2025-09-30 | 31.31 | 31.41 | 31.31 | 31.41 | +0.617% | 110 | +12.229% |
| 2025-09-29 | 31.18 | 31.22 | 31.18 | 31.22 | +0.158% | 318 | +12.921% |
| 2025-09-26 | 31.11 | 31.17 | 31.11 | 31.17 | +0.869% | 274 | +13.100% |
| 2025-09-25 | 30.90 | 30.90 | 30.90 | 30.90 | -0.334% | 24 | +14.082% |
| 2025-09-24 | 31.00 | 31.00 | 31.00 | 31.00 | -0.410% | 73 | +13.701% |
| 2025-09-23 | 31.24 | 31.24 | 31.13 | 31.13 | +0.035% | 247 | +13.235% |
| 2025-09-22 | 31.12 | 31.14 | 31.12 | 31.12 | -0.259% | 425 | +13.275% |
| 2025-09-19 | 31.21 | 31.21 | 31.20 | 31.20 | -0.166% | 316 | +12.982% |
| 2025-09-18 | 31.25 | 31.25 | 31.25 | 31.25 | +0.444% | 183 | +12.795% |
| 2025-09-17 | 31.11 | 31.11 | 31.11 | 31.11 | +0.621% | 23 | +13.296% |
| 2025-09-16 | 30.92 | 30.92 | 30.92 | 30.92 | -0.483% | 167 | +14.000% |
| 2025-09-15 | 31.06 | 31.07 | 31.06 | 31.07 | -0.512% | 10,448 | +13.449% |
| 2025-09-12 | 31.27 | 31.27 | 31.23 | 31.23 | -0.573% | 1,054 | +12.867% |
| 2025-09-11 | 31.25 | 31.41 | 31.25 | 31.41 | +1.608% | 239 | +12.221% |
| 2025-09-10 | 30.91 | 30.91 | 30.91 | 30.91 | -0.448% | 15 | +14.026% |
| 2025-09-09 | 31.05 | 31.05 | 31.05 | 31.05 | +0.170% | 456 | +13.515% |
| 2025-09-08 | 31.00 | 31.00 | 31.00 | 31.00 | -0.152% | 71 | +13.708% |
| 2025-09-05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.449% | 19 | +13.535% |
| 2025-09-04 | 31.15 | 31.19 | 31.15 | 31.19 | +0.767% | 36,124 | +13.026% |
| 2025-09-03 | 30.81 | 30.95 | 30.80 | 30.95 | +0.060% | 529 | +13.893% |
| 2025-09-02 | 30.82 | 30.93 | 30.82 | 30.93 | -0.782% | 237 | +13.962% |
| 2025-08-29 | 31.11 | 31.17 | 31.11 | 31.17 | +0.269% | 248 | +13.071% |
| 2025-08-28 | 31.09 | 31.09 | 31.09 | 31.09 | -0.349% | 18 | +13.375% |
| 2025-08-27 | 31.20 | 31.20 | 31.20 | 31.20 | +0.486% | 106 | +12.980% |
| 2025-08-26 | 31.05 | 31.05 | 31.05 | 31.05 | +0.210% | 44 | +13.529% |
| 2025-08-25 | 30.99 | 30.99 | 30.98 | 30.98 | -0.553% | 515 | +13.767% |
| 2025-08-22 | 31.16 | 31.16 | 31.16 | 31.16 | +1.483% | 291 | +13.138% |
| 2025-08-21 | 30.72 | 30.72 | 30.70 | 30.70 | -0.163% | 592 | +14.816% |
| 2025-08-20 | 30.66 | 30.75 | 30.66 | 30.75 | +0.673% | 1,470 | +14.629% |
| 2025-08-19 | 30.57 | 30.57 | 30.51 | 30.54 | +0.393% | 15,156 | +15.401% |
| 2025-08-18 | 30.41 | 30.42 | 30.41 | 30.42 | -0.107% | 3,440 | +15.855% |
| 2025-08-15 | 30.46 | 30.46 | 30.46 | 30.46 | -0.477% | 159 | +15.731% |
| 2025-08-14 | 30.54 | 30.60 | 30.54 | 30.60 | -0.138% | 139 | +15.178% |
| 2025-08-13 | 30.65 | 30.65 | 30.65 | 30.65 | +0.868% | 85 | +15.019% |
| 2025-08-12 | 30.36 | 30.38 | 30.36 | 30.38 | +0.820% | 2,541 | +16.017% |
| 2025-08-11 | 30.17 | 30.17 | 30.14 | 30.14 | -0.339% | 585 | +16.969% |
| 2025-08-08 | 30.24 | 30.24 | 30.24 | 30.24 | +0.902% | 71 | +16.572% |
| 2025-08-07 | 29.97 | 29.97 | 29.97 | 29.97 | +0.034% | 20 | +17.624% |
| 2025-08-06 | 29.96 | 29.96 | 29.96 | 29.96 | -0.310% | 97 | +17.664% |
| 2025-08-05 | 30.02 | 30.05 | 30.02 | 30.05 | 0.000% | 727 | +17.300% |
| 2025-08-04 | 29.98 | 30.05 | 29.98 | 30.05 | +1.089% | 371 | +17.300% |
| 2025-08-01 | 29.59 | 29.79 | 29.59 | 29.73 | -0.961% | 1,717 | +18.577% |
| 2025-07-31 | 30.10 | 30.10 | 30.01 | 30.01 | -1.135% | 328 | +17.437% |
| 2025-07-30 | 30.55 | 30.56 | 30.36 | 30.36 | -0.445% | 5,736 | +16.105% |
| 2025-07-29 | 30.52 | 30.52 | 30.49 | 30.49 | +0.438% | 114 | +15.588% |
| 2025-07-28 | 30.44 | 30.45 | 30.36 | 30.36 | -1.004% | 3,475 | +16.094% |
| 2025-07-25 | 30.67 | 30.67 | 30.67 | 30.67 | -0.004% | 124 | +14.928% |
| 2025-07-24 | 30.84 | 30.84 | 30.67 | 30.67 | -0.382% | 2,209 | +14.924% |
| 2025-07-23 | 30.79 | 30.79 | 30.79 | 30.79 | +0.541% | 159 | +14.484% |
| 2025-07-22 | 30.62 | 30.62 | 30.62 | 30.62 | +1.201% | 100 | +15.104% |
| 2025-07-21 | 30.37 | 30.37 | 30.25 | 30.26 | -0.045% | 1,175 | +16.485% |
| 2025-07-18 | 30.33 | 30.33 | 30.27 | 30.27 | +0.050% | 912 | +16.433% |
| 2025-07-17 | 30.26 | 30.26 | 30.26 | 30.26 | +0.279% | 97 | +16.491% |
| 2025-07-16 | 30.17 | 30.17 | 30.17 | 30.17 | +0.786% | 186 | +16.817% |
| 2025-07-15 | 30.25 | 30.25 | 29.94 | 29.94 | -1.567% | 1,166 | +17.735% |
| 2025-07-14 | 30.34 | 30.42 | 30.34 | 30.42 | +0.413% | 979 | +15.890% |
| 2025-07-11 | 30.29 | 30.29 | 30.29 | 30.29 | -0.758% | 22 | +16.369% |
| 2025-07-10 | 30.58 | 30.58 | 30.52 | 30.52 | +0.467% | 487 | +15.486% |
| 2025-07-09 | 30.38 | 30.38 | 30.38 | 30.38 | +0.108% | 308 | +16.025% |
| 2025-07-08 | 30.44 | 30.44 | 30.35 | 30.35 | -0.128% | 113 | +16.150% |
| 2025-07-07 | 30.61 | 30.61 | 30.39 | 30.39 | -0.847% | 683 | +16.001% |
| 2025-07-03 | 30.65 | 30.65 | 30.65 | 30.65 | +0.442% | 3 | +15.019% |
| 2025-07-02 | 30.51 | 30.51 | 30.51 | 30.51 | +0.449% | 192 | +15.528% |
| 2025-07-01 | 30.37 | 30.37 | 30.37 | 30.37 | +1.343% | 131 | +16.047% |
| 2025-06-30 | 29.97 | 29.97 | 29.97 | 29.97 | +0.536% | 56 | +17.605% |
| 2025-06-27 | 29.90 | 29.90 | 29.74 | 29.81 | +0.252% | 502 | +18.236% |
| 2025-06-26 | 29.63 | 29.74 | 29.63 | 29.74 | +0.924% | 213 | +18.533% |
| 2025-06-25 | 29.45 | 29.46 | 29.45 | 29.46 | -0.975% | 8,453 | +19.628% |
| 2025-06-24 | 29.70 | 29.75 | 29.70 | 29.75 | +0.559% | 3,471 | +18.462% |
| 2025-06-23 | 29.59 | 29.59 | 29.59 | 29.59 | +0.869% | 80 | +19.124% |
| 2025-06-20 | 29.29 | 29.33 | 29.29 | 29.33 | +0.142% | 267 | +20.159% |
| 2025-06-18 | 29.29 | 29.29 | 29.29 | 29.29 | +0.406% | 50 | +20.330% |
| 2025-06-17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.018% | 86 | +20.818% |
| 2025-06-16 | 29.48 | 29.48 | 29.48 | 29.48 | +0.718% | 32 | +19.587% |
| 2025-06-13 | 29.27 | 29.27 | 29.27 | 29.27 | -1.331% | 5 | +20.446% |
| 2025-06-12 | 29.66 | 29.66 | 29.66 | 29.66 | +0.390% | 66 | +18.843% |
| 2025-06-11 | 29.54 | 29.54 | 29.54 | 29.54 | -0.306% | 6 | +19.306% |
| 2025-06-10 | 29.58 | 29.64 | 29.58 | 29.64 | +0.165% | 104 | +18.941% |
| 2025-06-09 | 29.59 | 29.59 | 29.59 | 29.59 | -0.006% | 169 | +19.137% |
| 2025-06-06 | 29.59 | 29.59 | 29.59 | 29.59 | +1.308% | 18 | +19.130% |
| 2025-06-05 | 29.21 | 29.21 | 29.21 | 29.21 | -0.046% | 37 | +20.689% |
| 2025-06-04 | 29.22 | 29.22 | 29.22 | 29.22 | -0.448% | 146 | +20.634% |
| 2025-06-03 | 29.35 | 29.35 | 29.35 | 29.35 | +0.431% | 29 | +20.093% |
| 2025-06-02 | 29.08 | 29.22 | 29.08 | 29.22 | -0.014% | 411 | +20.611% |
| 2025-05-30 | 29.23 | 29.23 | 29.23 | 29.23 | +0.262% | 26 | +20.594% |
| 2025-05-29 | 29.15 | 29.15 | 29.15 | 29.15 | +0.437% | 302 | +20.910% |
| 2025-05-28 | 29.03 | 29.03 | 29.03 | 29.03 | -0.681% | 245 | +21.439% |
| 2025-05-27 | 28.99 | 29.22 | 28.99 | 29.22 | +1.484% | 322 | +20.612% |
| 2025-05-23 | 28.80 | 28.80 | 28.80 | 28.80 | -0.219% | 232 | +22.402% |
| 2025-05-22 | 28.77 | 28.86 | 28.77 | 28.86 | -0.324% | 290 | +22.134% |
| 2025-05-21 | 29.25 | 29.25 | 28.95 | 28.95 | -1.593% | 6,922 | +21.738% |
| 2025-05-20 | 29.42 | 29.42 | 29.42 | 29.42 | -0.114% | 26 | +19.799% |
| 2025-05-19 | 29.36 | 29.46 | 29.36 | 29.46 | +0.292% | 353 | +19.662% |
| 2025-05-16 | 29.37 | 29.37 | 29.37 | 29.37 | +0.778% | 10 | +20.012% |
| 2025-05-15 | 29.14 | 29.14 | 29.14 | 29.14 | +1.464% | 108 | +20.946% |
| 2025-05-14 | 28.72 | 28.72 | 28.72 | 28.72 | -0.991% | 64 | +22.716% |
| 2025-05-13 | 29.01 | 29.01 | 29.01 | 29.01 | -0.408% | 7 | +21.500% |
| 2025-05-12 | 29.03 | 29.13 | 28.99 | 29.13 | +2.438% | 552 | +21.004% |
| 2025-05-09 | 28.44 | 28.44 | 28.44 | 28.44 | -0.137% | 381 | +23.954% |
| 2025-05-08 | 28.65 | 28.65 | 28.48 | 28.48 | +0.170% | 211 | +23.784% |
| 2025-05-07 | 28.43 | 28.43 | 28.43 | 28.43 | +0.514% | 188 | +23.994% |
| 2025-05-06 | 28.39 | 28.39 | 28.28 | 28.28 | -1.041% | 195 | +24.632% |
| 2025-05-05 | 28.64 | 28.71 | 28.58 | 28.58 | -0.558% | 1,691 | +23.335% |
| 2025-05-02 | 28.56 | 28.74 | 28.56 | 28.74 | +1.760% | 896 | +22.646% |
| 2025-05-01 | 28.24 | 28.34 | 28.24 | 28.24 | -0.287% | 965 | +24.805% |
| 2025-04-30 | 27.85 | 28.32 | 27.85 | 28.32 | +0.268% | 215 | +24.447% |
| 2025-04-29 | 27.92 | 28.31 | 27.92 | 28.25 | +0.612% | 893 | +24.781% |
| 2025-04-28 | 28.03 | 28.08 | 27.96 | 28.08 | +0.832% | 895 | +25.544% |
| 2025-04-25 | 27.71 | 27.84 | 27.71 | 27.84 | -0.277% | 1,885 | +26.589% |
| 2025-04-24 | 27.84 | 27.92 | 27.82 | 27.92 | +0.658% | 489 | +26.238% |
| 2025-04-23 | 28.11 | 28.11 | 27.64 | 27.74 | +0.722% | 448 | +27.068% |
| 2025-04-22 | 27.42 | 27.55 | 27.42 | 27.54 | +2.046% | 1,428 | +27.986% |
| 2025-04-21 | 26.99 | 26.99 | 26.99 | 26.99 | -1.536% | 123 | +30.604% |
| 2025-04-17 | 27.38 | 27.53 | 27.38 | 27.41 | +0.846% | 4,212 | +28.597% |
| 2025-04-16 | 27.39 | 27.39 | 27.18 | 27.18 | -1.313% | 1,700 | +29.685% |
| 2025-04-15 | 27.75 | 27.75 | 27.54 | 27.54 | -0.003% | 975 | +27.982% |
| 2025-04-14 | 27.46 | 27.68 | 27.39 | 27.54 | 0.000% | 6,588 | +27.979% |